Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big Blockchain Intelligence Group
(OP:
BBKCF
)
0.1332
-0.0068 (-4.86%)
Streaming Delayed Price
Updated: 9:57 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
0.2470
0.2500
0.2220
0.2400
71,331
+0.00(+1.82%)
Sep 29, 2022
0.2300
0.2418
0.2250
0.2357
245,180
-0.01(-5.72%)
Sep 28, 2022
0.2372
0.2669
0.2328
0.2500
450,475
+0.01(+5.57%)
Sep 27, 2022
0.2300
0.2599
0.2130
0.2368
469,281
+0.04(+18.88%)
Sep 26, 2022
0.2361
0.2580
0.1992
0.1992
1,071,678
-0.04(-18.39%)
Sep 23, 2022
0.2902
0.3029
0.2393
0.2441
752,911
-0.05(-16.80%)
Sep 22, 2022
0.3235
0.3250
0.2840
0.2934
507,091
-0.03(-9.72%)
Sep 21, 2022
0.3000
0.3254
0.3000
0.3250
74,679
+0.00(+0.96%)
Sep 20, 2022
0.3342
0.3379
0.3061
0.3219
235,159
-0.01(-3.71%)
Sep 19, 2022
0.3100
0.3500
0.3100
0.3343
190,499
+0.01(+4.47%)
Sep 16, 2022
0.3587
0.3721
0.3200
0.3200
661,861
-0.04(-11.11%)
Sep 15, 2022
0.4039
0.4183
0.3550
0.3600
131,973
-0.03(-7.05%)
Sep 14, 2022
0.3711
0.4155
0.3550
0.3873
158,890
-0.00(-0.95%)
Sep 13, 2022
0.4000
0.4788
0.3791
0.3910
921,551
-0.17(-30.82%)
Sep 12, 2022
0.3000
0.5652
0.2905
0.5652
1,704,513
+0.27(+91.14%)
Sep 09, 2022
0.2901
0.3064
0.2901
0.2957
64,872
+0.01(+3.86%)
Sep 08, 2022
0.2780
0.2849
0.2700
0.2847
165,241
+0.00(+1.68%)
Sep 07, 2022
0.2778
0.2900
0.2778
0.2800
201,019
-0.00(-0.36%)
Sep 06, 2022
0.3220
0.3220
0.2760
0.2810
301,040
-0.00(-1.16%)
Sep 02, 2022
0.2808
0.2979
0.2801
0.2843
73,427
+0.00(+1.54%)
Sep 01, 2022
0.2930
0.3026
0.2750
0.2800
80,530
-0.03(-9.62%)
Aug 31, 2022
0.2619
0.3119
0.2619
0.3098
151,795
+0.04(+16.91%)
Aug 30, 2022
0.2690
0.2800
0.2600
0.2650
152,684
-0.01(-4.95%)
Aug 29, 2022
0.2725
0.2800
0.2601
0.2788
236,999
-0.00(-0.43%)
Aug 26, 2022
0.2500
0.2800
0.2500
0.2800
277,951
+0.01(+3.70%)
Aug 25, 2022
0.2700
0.2772
0.2610
0.2700
235,847
-0.01(-1.82%)
Aug 24, 2022
0.2854
0.2854
0.2680
0.2750
125,380
+0.01(+2.19%)
Aug 23, 2022
0.2550
0.2822
0.2500
0.2691
159,701
-0.00(-0.33%)
Aug 22, 2022
0.2885
0.2885
0.2592
0.2700
141,968
-0.02(-6.90%)
Aug 19, 2022
0.2824
0.2900
0.2550
0.2900
521,027
+0.00(+0.07%)
Aug 18, 2022
0.3186
0.3186
0.2812
0.2898
120,132
-0.02(-6.52%)
Aug 17, 2022
0.3123
0.3161
0.2812
0.3100
482,587
-0.01(-3.13%)
Aug 16, 2022
0.2792
0.3411
0.2792
0.3200
532,290
+0.02(+8.33%)
Aug 15, 2022
0.2949
0.2954
0.2800
0.2954
85,914
+0.01(+2.43%)
Aug 12, 2022
0.2841
0.2925
0.2800
0.2884
104,700
+0.01(+2.96%)
Aug 11, 2022
0.2751
0.2946
0.2751
0.2801
452,185
+0.02(+7.73%)
Aug 10, 2022
0.2600
0.2793
0.2532
0.2600
268,836
+0.00(+1.17%)
Aug 09, 2022
0.2600
0.2707
0.2564
0.2570
66,231
-0.01(-5.17%)
Aug 08, 2022
0.2699
0.2815
0.2500
0.2710
222,397
+0.01(+2.26%)
Aug 05, 2022
0.2607
0.2737
0.2600
0.2650
94,166
+0.01(+2.28%)
Aug 04, 2022
0.2755
0.2805
0.2537
0.2591
210,632
-0.01(-4.04%)
Aug 03, 2022
0.2752
0.2929
0.2637
0.2700
158,045
-0.01(-1.89%)
Aug 02, 2022
0.2630
0.2752
0.2559
0.2752
191,922
+0.01(+2.69%)
Aug 01, 2022
0.2630
0.2700
0.2630
0.2680
102,391
+0.01(+1.90%)
Jul 29, 2022
0.2640
0.2825
0.2630
0.2630
548,467
-0.01(-4.54%)
Jul 28, 2022
0.2599
0.2755
0.2403
0.2755
251,881
+0.03(+10.02%)
Jul 27, 2022
0.2400
0.2600
0.2381
0.2504
38,746
+0.01(+4.38%)
Jul 26, 2022
0.2430
0.2499
0.2250
0.2399
113,270
-0.01(-2.68%)
Jul 25, 2022
0.2548
0.2560
0.2347
0.2465
131,374
-0.01(-3.71%)
Jul 22, 2022
0.2607
0.2749
0.2500
0.2560
200,687
-0.01(-4.12%)
Jul 21, 2022
0.2959
0.2959
0.2575
0.2670
115,787
-0.01(-2.20%)
Jul 20, 2022
0.2649
0.2896
0.2635
0.2730
300,757
+0.01(+4.76%)
Jul 19, 2022
0.2578
0.2650
0.2437
0.2606
405,087
+0.01(+2.20%)
Jul 18, 2022
0.2500
0.2646
0.2420
0.2550
239,429
+0.02(+6.38%)
Jul 15, 2022
0.2478
0.2639
0.2350
0.2397
156,809
-0.01(-4.12%)
Jul 14, 2022
0.2500
0.2500
0.2398
0.2500
73,754
+0.01(+4.17%)
Jul 13, 2022
0.2400
0.2580
0.2364
0.2400
636,632
-0.01(-2.60%)
Jul 12, 2022
0.2519
0.2639
0.2431
0.2464
410,133
-0.01(-2.88%)
Jul 11, 2022
0.2730
0.2730
0.2400
0.2537
141,084
-0.01(-5.16%)
Jul 08, 2022
0.2600
0.2701
0.2581
0.2675
246,958
+0.00(+0.94%)
Jul 07, 2022
0.2595
0.2705
0.2487
0.2650
599,879
+0.01(+5.45%)
Jul 06, 2022
0.2900
0.2900
0.2501
0.2513
500,058
-0.03(-10.57%)
Jul 05, 2022
0.2800
0.2984
0.2749
0.2810
107,504
-0.03(-9.35%)
Jul 01, 2022
0.2700
0.3150
0.2700
0.3100
68,545
+0.01(+3.33%)
Jun 30, 2022
0.2869
0.3000
0.2800
0.3000
96,647
+0.01(+3.45%)
Jun 29, 2022
0.2905
0.3100
0.2900
0.2900
115,643
-0.01(-2.65%)
Jun 28, 2022
0.3007
0.3190
0.2930
0.2979
104,548
-0.01(-3.18%)
Jun 27, 2022
0.3800
0.3800
0.3077
0.3077
249,339
-0.02(-6.76%)
Jun 24, 2022
0.3473
0.3750
0.3245
0.3300
247,950
+0.00(+0.00%)
Jun 23, 2022
0.2910
0.3383
0.2896
0.3300
245,991
+0.03(+11.60%)
Jun 22, 2022
0.2950
0.3226
0.2852
0.2957
267,418
-0.00(-0.87%)
Jun 21, 2022
0.2660
0.3030
0.2590
0.2983
204,541
+0.06(+24.29%)
Jun 17, 2022
0.2555
0.2636
0.2400
0.2400
207,294
-0.01(-4.95%)
Jun 16, 2022
0.2700
0.2705
0.2410
0.2525
371,213
-0.01(-4.10%)
Jun 15, 2022
0.2745
0.2878
0.2512
0.2633
313,639
-0.01(-2.55%)
Jun 14, 2022
0.2718
0.2929
0.2623
0.2702
559,803
-0.01(-3.50%)
Jun 13, 2022
0.2800
0.3000
0.2699
0.2800
634,280
-0.04(-11.98%)
Jun 10, 2022
0.3300
0.3400
0.3080
0.3181
156,653
-0.03(-8.25%)
Jun 09, 2022
0.3710
0.3710
0.3364
0.3467
75,495
-0.03(-7.55%)
Jun 08, 2022
0.3500
0.3750
0.3500
0.3750
51,191
+0.02(+5.87%)
Jun 07, 2022
0.3582
0.3700
0.3283
0.3542
139,503
-0.01(-3.67%)
Jun 06, 2022
0.3871
0.3980
0.3632
0.3677
138,082
-0.02(-4.49%)
Jun 03, 2022
0.3825
0.3900
0.3786
0.3850
71,536
-0.01(-2.53%)
Jun 02, 2022
0.3767
0.4100
0.3691
0.3950
211,827
+0.02(+5.25%)
Jun 01, 2022
0.4205
0.4249
0.3671
0.3753
173,811
-0.01(-3.79%)
May 31, 2022
0.4387
0.4387
0.3890
0.3901
455,796
+0.03(+9.21%)
May 27, 2022
0.3599
0.3738
0.3333
0.3572
353,006
+0.03(+9.91%)
May 26, 2022
0.2875
0.3335
0.2847
0.3250
420,602
+0.03(+10.17%)
May 25, 2022
0.2959
0.3000
0.2842
0.2950
229,443
+0.02(+8.58%)
May 24, 2022
0.2850
0.2850
0.2600
0.2717
415,442
-0.02(-5.50%)
May 23, 2022
0.2700
0.3045
0.2700
0.2875
186,223
+0.01(+3.98%)
May 20, 2022
0.3052
0.3052
0.2700
0.2765
353,486
-0.02(-5.70%)
May 19, 2022
0.2803
0.3015
0.2777
0.2932
245,951
+0.01(+3.17%)
May 18, 2022
0.3090
0.3090
0.2790
0.2842
96,404
-0.01(-2.70%)
May 17, 2022
0.3000
0.3143
0.2881
0.2921
154,132
+0.00(+1.60%)
May 16, 2022
0.3270
0.3270
0.2834
0.2875
562,250
-0.01(-4.17%)
May 13, 2022
0.3293
0.3436
0.2999
0.3000
346,608
+0.00(+0.00%)
May 12, 2022
0.2800
0.3250
0.2800
0.3000
425,243
-0.01(-3.38%)
May 11, 2022
0.3203
0.3685
0.2900
0.3105
788,992
-0.04(-10.34%)
May 10, 2022
0.3380
0.3583
0.3250
0.3463
911,101
+0.02(+4.94%)
May 09, 2022
0.4054
0.4120
0.3231
0.3300
1,199,571
-0.08(-19.20%)
May 06, 2022
0.4473
0.4473
0.4010
0.4084
465,599
-0.03(-6.80%)
May 05, 2022
0.4830
0.4830
0.4100
0.4382
225,832
-0.03(-6.98%)
May 04, 2022
0.4493
0.4828
0.4250
0.4711
213,335
+0.03(+7.36%)
May 03, 2022
0.4650
0.4775
0.4300
0.4388
148,171
-0.01(-1.17%)
May 02, 2022
0.4438
0.4620
0.4200
0.4440
196,282
+0.03(+6.83%)
Apr 29, 2022
0.4330
0.4810
0.4155
0.4156
233,835
-0.01(-3.35%)
Apr 28, 2022
0.4320
0.4507
0.4000
0.4300
447,522
+0.00(+0.99%)
Apr 27, 2022
0.4490
0.4548
0.4155
0.4258
434,347
-0.04(-8.63%)
Apr 26, 2022
0.5000
0.5087
0.4481
0.4660
327,854
-0.03(-6.80%)
Apr 25, 2022
0.5100
0.5400
0.4700
0.5000
533,102
-0.02(-3.83%)
Apr 22, 2022
0.5306
0.5407
0.5160
0.5199
247,464
-0.01(-2.02%)
Apr 21, 2022
0.5366
0.5557
0.5226
0.5306
248,993
-0.01(-1.92%)
Apr 20, 2022
0.5270
0.5800
0.5270
0.5410
121,703
-0.01(-1.99%)
Apr 19, 2022
0.5530
0.5741
0.5361
0.5520
235,649
+0.02(+2.99%)
Apr 18, 2022
0.5625
0.5625
0.5345
0.5360
160,209
-0.01(-2.55%)
Apr 14, 2022
0.5560
0.5900
0.5404
0.5500
474,129
+0.01(+1.29%)
Apr 13, 2022
0.5200
0.5637
0.5200
0.5430
382,181
+0.01(+2.45%)
Apr 12, 2022
0.5970
0.5970
0.5271
0.5300
421,608
-0.02(-3.95%)
Apr 11, 2022
0.5631
0.5800
0.5500
0.5518
460,212
-0.03(-4.88%)
Apr 08, 2022
0.5800
0.5922
0.5601
0.5801
170,518
-0.00(-0.46%)
Apr 07, 2022
0.5919
0.5994
0.5720
0.5828
68,556
-0.01(-1.22%)
Apr 06, 2022
0.6200
0.6200
0.5806
0.5900
239,397
-0.02(-2.54%)
Apr 05, 2022
0.6000
0.6299
0.6000
0.6054
337,428
-0.01(-1.64%)
Apr 04, 2022
0.6330
0.6370
0.6131
0.6155
241,011
-0.02(-2.76%)
Apr 01, 2022
0.6300
0.6340
0.6000
0.6330
136,754
+0.01(+2.10%)
Mar 31, 2022
0.6075
0.6500
0.6000
0.6200
264,335
-0.00(-0.19%)
Mar 30, 2022
0.6400
0.6440
0.6077
0.6212
207,175
-0.02(-2.94%)
Mar 29, 2022
0.6442
0.7020
0.6301
0.6400
218,792
-0.01(-2.16%)
Mar 28, 2022
0.6500
0.6597
0.6285
0.6541
279,235
+0.04(+6.29%)
Mar 25, 2022
0.6338
0.6444
0.6112
0.6154
130,859
-0.01(-2.01%)
Mar 24, 2022
0.6100
0.6400
0.6066
0.6280
119,200
+0.02(+3.80%)
Mar 23, 2022
0.6200
0.6328
0.6012
0.6050
147,566
-0.02(-2.42%)
Mar 22, 2022
0.6167
0.6464
0.6000
0.6200
342,931
+0.01(+1.62%)
Mar 21, 2022
0.6600
0.6603
0.5800
0.6101
242,156
-0.02(-3.54%)
Mar 18, 2022
0.6123
0.6500
0.6000
0.6325
207,161
+0.01(+1.44%)
Mar 17, 2022
0.5910
0.6427
0.5910
0.6235
205,700
+0.01(+1.96%)
Mar 16, 2022
0.6000
0.6298
0.5775
0.6115
311,068
+0.03(+4.64%)
Mar 15, 2022
0.5577
0.6032
0.5500
0.5844
150,250
+0.02(+4.34%)
Mar 14, 2022
0.5780
0.5956
0.5518
0.5601
179,293
-0.02(-3.91%)
Mar 11, 2022
0.5928
0.5933
0.5700
0.5829
272,838
-0.01(-2.20%)
Mar 10, 2022
0.6100
0.6130
0.5600
0.5960
212,487
-0.01(-0.91%)
Mar 09, 2022
0.5600
0.6277
0.5600
0.6015
322,414
+0.05(+8.22%)
Mar 08, 2022
0.5607
0.5800
0.5100
0.5558
564,478
+0.03(+5.61%)
Mar 07, 2022
0.6000
0.6245
0.5000
0.5263
953,035
-0.08(-13.72%)
Mar 04, 2022
0.6200
0.6289
0.6000
0.6100
145,870
-0.02(-3.11%)
Mar 03, 2022
0.6500
0.6615
0.6200
0.6296
165,429
-0.03(-4.32%)
Mar 02, 2022
0.6579
0.6696
0.6348
0.6580
243,144
+0.02(+2.81%)
Mar 01, 2022
0.7774
0.7774
0.6331
0.6400
477,625
-0.01(-1.54%)
Feb 28, 2022
0.5890
0.6753
0.5890
0.6500
434,682
+0.03(+4.37%)
Feb 25, 2022
0.6350
0.6522
0.6190
0.6228
275,142
+0.00(+0.45%)
Feb 24, 2022
0.5600
0.6277
0.5500
0.6200
544,029
+0.02(+3.33%)
Feb 23, 2022
0.6379
0.6463
0.6000
0.6000
364,352
-0.01(-2.04%)
Feb 22, 2022
0.6199
0.6450
0.6000
0.6125
565,150
-0.02(-3.85%)
Feb 18, 2022
0.6370
0
-0.02(-2.87%)
Feb 17, 2022
0.6508
0.6644
0.6301
0.6558
867,329
+0.02(+2.47%)
Feb 16, 2022
0.6669
0.6826
0.6350
0.6400
573,130
-0.02(-3.44%)
Feb 15, 2022
0.7130
0.7453
0.6400
0.6628
986,408
+0.03(+4.38%)
Feb 14, 2022
0.7101
0.7644
0.6239
0.6350
1,623,720
-0.10(-13.58%)
Feb 11, 2022
0.8549
0.8850
0.7331
0.7348
1,176,253
-0.11(-12.93%)
Feb 10, 2022
1.030
1.090
0.7888
0.8439
1,060,126
-0.25(-22.62%)
Feb 09, 2022
1.110
1.200
1.070
1.091
661,556
-0.01(-0.85%)
Feb 08, 2022
1.050
1.130
0.9757
1.100
1,401,363
-0.03(-2.65%)
Feb 07, 2022
0.7650
1.155
0.7000
1.130
2,059,674
+0.44(+63.08%)
Feb 04, 2022
0.6313
0.6982
0.6294
0.6929
232,541
+0.08(+12.43%)
Feb 03, 2022
0.6658
0.6120
0.6163
327,821
-0.06(-9.43%)
Feb 02, 2022
0.7100
0.7100
0.6736
0.6805
256,367
-0.03(-3.78%)
Feb 01, 2022
0.7140
0.7140
0.6822
0.7072
279,227
+0.03(+5.16%)
Jan 31, 2022
0.6586
0.7010
0.6280
0.6725
219,902
+0.02(+3.10%)
Jan 28, 2022
0.6379
0.6523
0.5921
0.6523
253,723
+0.03(+5.31%)
Jan 27, 2022
0.6983
0.6983
0.6101
0.6194
492,197
-0.06(-9.44%)
Jan 26, 2022
0.6765
0.7526
0.6591
0.6840
574,364
+0.02(+3.57%)
Jan 25, 2022
0.6350
0.6687
0.5951
0.6604
667,569
+0.03(+4.81%)
Jan 24, 2022
0.5655
0.6531
0.5371
0.6301
1,726,516
-0.04(-5.74%)
Jan 21, 2022
0.7560
0.7560
0.6600
0.6685
886,775
-0.10(-13.22%)
Jan 20, 2022
0.7700
0.8000
0.7600
0.7703
208,935
+0.00(+0.04%)
Jan 19, 2022
0.7560
0.8098
0.7550
0.7700
269,377
-0.00(-0.26%)
Jan 18, 2022
0.8050
0.8100
0.7601
0.7720
410,408
-0.04(-4.68%)
Jan 14, 2022
0.8099
0
-0.01(-1.23%)
Jan 13, 2022
0.8500
0.8626
0.8100
0.8200
139,141
-0.02(-2.38%)
Jan 12, 2022
0.8283
0.8698
0.7910
0.8400
374,427
+0.03(+3.82%)
Jan 11, 2022
0.7900
0.8350
0.7701
0.8091
256,837
+0.04(+5.06%)
Jan 10, 2022
0.7800
0.7865
0.7440
0.7701
352,450
-0.02(-3.12%)
Jan 07, 2022
0.8000
0.8200
0.7676
0.7949
211,812
+0.01(+1.91%)
Jan 06, 2022
0.7570
0.7704
0.7113
0.7800
739,284
-0.01(-1.28%)
Jan 05, 2022
0.8600
0.8600
0.7800
0.7901
401,474
-0.05(-6.09%)
Jan 04, 2022
0.8543
0.8600
0.7850
0.8413
513,862
-0.04(-4.40%)
Jan 03, 2022
0.8000
0.8819
0.8000
0.8800
189,972
+0.06(+6.84%)
Dec 31, 2021
0.8475
0.8557
0.8031
0.8237
791,062
-0.02(-1.94%)
Dec 30, 2021
0.8270
0.8700
0.8204
0.8400
854,244
-0.03(-3.11%)
Dec 29, 2021
0.8631
0.9200
0.8600
0.8670
485,095
-0.01(-1.48%)
Dec 28, 2021
0.9000
0.9200
0.8639
0.8800
315,783
-0.04(-4.35%)
Dec 27, 2021
1.010
1.010
0.8645
0.9200
502,396
-0.00(-0.49%)
Dec 23, 2021
0.8799
0.9600
0.8401
0.9245
526,799
+0.06(+6.77%)
Dec 22, 2021
0.8900
0.9034
0.8518
0.8659
303,573
-0.03(-3.15%)
Dec 21, 2021
0.8800
0.9000
0.8501
0.8941
438,805
+0.05(+6.44%)
Dec 20, 2021
0.7440
0.8450
0.7440
0.8400
1,130,662
+0.09(+12.00%)
Dec 17, 2021
0.9200
0.9200
0.7475
0.7500
796,483
-0.13(-14.77%)
Dec 16, 2021
1.050
1.050
0.8700
0.8800
248,082
-0.07(-7.22%)
Dec 15, 2021
0.8700
0.9690
0.8500
0.9485
733,976
+0.04(+4.70%)
Dec 14, 2021
0.8950
0.9156
0.8600
0.9059
432,193
-0.00(-0.22%)
Dec 13, 2021
0.9863
0.9899
0.8905
0.9079
649,547
-0.08(-7.95%)
Dec 10, 2021
1.010
1.013
0.9500
0.9863
388,417
+0.03(+2.74%)
Dec 09, 2021
1.060
1.060
0.9575
0.9600
273,449
-0.08(-7.69%)
Dec 08, 2021
1.096
1.096
1.020
1.040
228,897
-0.01(-0.95%)
Dec 07, 2021
1.040
1.120
0.9800
1.050
443,702
+0.05(+5.24%)
Dec 06, 2021
0.9336
0.9978
0.9000
0.9977
545,336
+0.02(+2.49%)
Dec 03, 2021
1.075
1.091
0.9500
0.9735
1,110,695
-0.11(-10.28%)
Dec 02, 2021
1.080
1.120
1.040
1.085
660,840
+0.00(+0.46%)
Dec 01, 2021
1.175
1.190
1.050
1.080
821,175
-0.08(-6.90%)
Nov 30, 2021
1.150
1.230
1.100
1.160
802,612
-0.03(-2.52%)
Nov 29, 2021
1.160
1.240
1.155
1.190
395,705
+0.04(+3.48%)
Nov 26, 2021
1.130
1.160
1.100
1.150
308,274
-0.03(-2.34%)
Nov 24, 2021
1.170
1.220
1.130
1.177
562,891
-0.04(-3.48%)
Nov 23, 2021
1.205
1.249
1.150
1.220
702,446
-0.01(-0.53%)
Nov 22, 2021
1.420
1.420
1.210
1.226
850,244
-0.12(-8.74%)
Nov 19, 2021
1.200
1.370
1.200
1.344
802,624
+0.10(+8.38%)
Nov 18, 2021
1.300
1.260
1.220
1.240
1,010,759
-0.04(-3.46%)
Nov 17, 2021
1.350
1.370
1.270
1.284
826,285
-0.07(-5.06%)
Nov 16, 2021
1.390
1.450
1.330
1.353
700,625
-0.13(-8.59%)
Nov 15, 2021
1.550
1.550
1.454
1.480
778,243
-0.06(-3.83%)
Nov 12, 2021
1.390
1.550
1.300
1.539
1,121,880
+0.16(+11.51%)
Nov 11, 2021
1.430
1.455
1.330
1.380
840,264
-0.08(-5.48%)
Nov 10, 2021
1.480
1.460
1,051,906
-0.09(-5.81%)
Nov 09, 2021
1.550
1.620
1.460
1.550
1,462,578
+0.00(+0.00%)
Nov 08, 2021
1.420
1.560
1.420
1.550
1,352,456
+0.10(+6.90%)
Nov 05, 2021
1.450
1.470
1.380
1.450
1,146,869
+0.02(+1.40%)
Nov 04, 2021
1.520
1.520
1.363
1.430
1,350,694
+0.02(+1.42%)
Nov 03, 2021
1.250
1.440
1.250
1.410
1,390,535
+0.06(+4.68%)
Nov 02, 2021
1.240
1.371
1.180
1.347
2,218,995
+0.14(+11.31%)
Nov 01, 2021
1.265
1.180
1.180
1.210
2,307,579
-0.06(-4.72%)
Oct 29, 2021
0.9499
1.270
0.9499
1.270
2,761,111
+0.33(+34.69%)
Oct 28, 2021
0.8470
0.9470
0.8470
0.9429
860,517
+0.08(+9.58%)
Oct 27, 2021
0.9190
0.9500
0.8500
0.8605
1,003,020
-0.02(-2.22%)
Oct 26, 2021
0.9263
0.8800
1,445,733
-0.05(-5.00%)
Oct 25, 2021
0.9300
0.9791
0.9049
0.9263
994,980
-0.01(-1.08%)
Oct 22, 2021
0.9600
0.9839
0.9200
0.9364
953,569
-0.05(-5.41%)
Oct 21, 2021
1.050
1.050
0.9711
0.9900
661,146
-0.06(-5.71%)
Oct 20, 2021
0.9693
1.050
0.9489
1.050
1,208,800
+0.11(+11.70%)
Oct 19, 2021
0.9400
0.9544
0.9129
0.9400
748,894
-0.01(-0.95%)
Oct 18, 2021
0.9500
1.006
0.9381
0.9490
922,072
-0.03(-3.36%)
Oct 15, 2021
0.9961
1.020
0.9600
0.9820
819,494
-0.02(-1.80%)
Oct 14, 2021
1.050
1.050
0.9819
1.000
408,253
-0.02(-1.96%)
Oct 13, 2021
1.000
1.029
0.9900
1.020
435,682
+0.00(+0.00%)
Oct 12, 2021
1.060
1.090
1.010
1.020
607,051
-0.07(-6.42%)
Oct 11, 2021
1.080
1.090
0.9863
1.090
884,619
+0.02(+1.87%)
Oct 08, 2021
1.160
1.160
1.058
1.070
279,984
-0.01(-0.93%)
Oct 07, 2021
1.110
1.120
1.070
1.080
590,245
-0.01(-1.24%)
Oct 06, 2021
1.070
1.120
1.050
1.094
779,609
+0.03(+3.17%)
Oct 05, 2021
1.030
1.073
0.9820
1.060
907,724
+0.04(+4.20%)
Oct 04, 2021
1.100
1.100
0.9500
1.017
685,483
-0.03(-3.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.