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
)
0.1400
+0.0060 (+4.48%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 24, 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 29, 2023
0.1600
0.1700
0.1500
0.1500
425,155
-0.01(-6.72%)
Sep 28, 2023
0.1622
0.1728
0.1500
0.1608
408,133
-0.01(-5.41%)
Sep 27, 2023
0.1716
0.1789
0.1616
0.1700
266,570
-0.01(-3.13%)
Sep 26, 2023
0.1757
0.1828
0.1640
0.1755
342,803
-0.01(-2.77%)
Sep 25, 2023
0.1721
0.1840
0.1780
0.1805
94,154
+0.01(+5.93%)
Sep 22, 2023
0.1750
0.1845
0.1700
0.1704
225,563
-0.01(-5.91%)
Sep 21, 2023
0.1815
0.1840
0.1750
0.1811
76,995
-0.00(-0.88%)
Sep 20, 2023
0.1800
0.1897
0.1738
0.1827
86,588
-0.00(-0.11%)
Sep 19, 2023
0.1900
0.1900
0.1800
0.1829
150,412
-0.00(-2.40%)
Sep 18, 2023
0.1884
0.1937
0.1810
0.1874
151,098
+0.00(+1.02%)
Sep 15, 2023
0.1932
0.1932
0.1834
0.1855
120,658
-0.00(-1.33%)
Sep 14, 2023
0.1878
0.1975
0.1878
0.1880
102,303
-0.00(-0.79%)
Sep 13, 2023
0.1802
0.1938
0.1802
0.1895
66,874
+0.00(+0.74%)
Sep 12, 2023
0.1938
0.1938
0.1800
0.1881
176,452
-0.01(-2.94%)
Sep 11, 2023
0.1922
0.1938
0.1811
0.1938
220,443
+0.00(+0.41%)
Sep 08, 2023
0.1960
0.2000
0.1930
0.1930
64,026
+0.01(+4.32%)
Sep 07, 2023
0.2025
0.2072
0.1850
0.1850
274,900
-0.02(-10.06%)
Sep 06, 2023
0.2064
0.2075
0.2000
0.2057
296,685
+0.00(+1.28%)
Sep 05, 2023
0.2059
0.2101
0.2000
0.2031
116,653
-0.01(-5.53%)
Sep 01, 2023
0.2151
0.2220
0.2043
0.2150
142,007
+0.00(+1.94%)
Aug 31, 2023
0.2188
0.2188
0.2042
0.2109
73,798
-0.01(-6.14%)
Aug 30, 2023
0.2210
0.2330
0.2142
0.2247
57,206
-0.00(-2.13%)
Aug 29, 2023
0.2014
0.2326
0.2014
0.2296
546,308
+0.03(+12.44%)
Aug 28, 2023
0.2048
0.2100
0.2042
0.2042
197,150
+0.00(+0.54%)
Aug 25, 2023
0.2100
0.2100
0.1918
0.2031
72,137
+0.01(+4.15%)
Aug 24, 2023
0.2027
0.2027
0.1932
0.1950
137,368
-0.01(-5.43%)
Aug 23, 2023
0.1990
0.2134
0.1959
0.2062
105,597
+0.01(+3.62%)
Aug 22, 2023
0.1954
0.2070
0.1900
0.1990
80,824
-0.00(-0.55%)
Aug 21, 2023
0.2000
0.2138
0.1964
0.2001
158,245
-0.01(-4.03%)
Aug 18, 2023
0.2050
0.2137
0.2024
0.2085
40,574
-0.00(-0.95%)
Aug 17, 2023
0.2160
0.2200
0.2100
0.2105
83,595
-0.01(-4.97%)
Aug 16, 2023
0.2265
0.2378
0.2195
0.2215
206,169
-0.01(-5.66%)
Aug 15, 2023
0.2317
0.2414
0.2315
0.2348
125,386
-0.01(-2.17%)
Aug 14, 2023
0.2265
0.2498
0.2265
0.2400
55,962
+0.00(+0.08%)
Aug 11, 2023
0.2450
0.2486
0.2357
0.2398
172,103
-0.01(-4.19%)
Aug 10, 2023
0.2460
0.2517
0.2250
0.2503
46,984
-0.00(-0.24%)
Aug 09, 2023
0.2452
0.2509
0.2312
0.2509
29,693
+0.00(+1.91%)
Aug 08, 2023
0.2324
0.2521
0.2324
0.2462
89,667
+0.02(+7.04%)
Aug 07, 2023
0.2200
0.2444
0.2200
0.2300
71,436
-0.00(-1.16%)
Aug 04, 2023
0.2546
0.2548
0.2301
0.2327
185,422
-0.02(-8.35%)
Aug 03, 2023
0.2585
0.2600
0.2500
0.2539
57,727
-0.01(-4.33%)
Aug 02, 2023
0.2565
0.2654
0.2500
0.2654
47,789
+0.01(+2.08%)
Aug 01, 2023
0.2750
0.2750
0.2530
0.2600
188,508
-0.01(-3.31%)
Jul 31, 2023
0.2460
0.2770
0.2460
0.2689
130,426
-0.01(-2.57%)
Jul 28, 2023
0.2483
0.2760
0.2483
0.2760
41,767
+0.01(+4.55%)
Jul 27, 2023
0.2853
0.2853
0.2640
0.2640
91,945
-0.01(-4.97%)
Jul 26, 2023
0.2703
0.2800
0.2675
0.2778
52,391
+0.01(+2.89%)
Jul 25, 2023
0.2680
0.2703
0.2541
0.2700
119,380
+0.00(+1.12%)
Jul 24, 2023
0.2794
0.2794
0.2507
0.2670
180,270
-0.02(-6.32%)
Jul 21, 2023
0.2845
0.2899
0.2800
0.2850
129,318
+0.00(+0.53%)
Jul 20, 2023
0.2929
0.2950
0.2750
0.2835
223,107
+0.00(+0.50%)
Jul 19, 2023
0.2772
0.2900
0.2670
0.2821
140,537
+0.02(+6.61%)
Jul 18, 2023
0.2670
0.2756
0.2569
0.2646
294,007
-0.00(-1.08%)
Jul 17, 2023
0.2626
0.2821
0.2553
0.2675
475,146
+0.01(+4.78%)
Jul 14, 2023
0.2900
0.2900
0.2447
0.2553
798,108
-0.03(-11.97%)
Jul 13, 2023
0.2398
0.2900
0.2361
0.2900
474,028
+0.05(+22.99%)
Jul 12, 2023
0.2508
0.2516
0.2311
0.2358
103,130
+0.00(+0.26%)
Jul 11, 2023
0.2211
0.2444
0.2200
0.2352
201,187
+0.01(+5.95%)
Jul 10, 2023
0.2282
0.2282
0.2100
0.2220
126,066
-0.00(-0.54%)
Jul 07, 2023
0.2196
0.2300
0.2196
0.2232
376,985
+0.01(+3.57%)
Jul 06, 2023
0.2279
0.2279
0.2061
0.2155
233,270
-0.01(-5.69%)
Jul 05, 2023
0.2422
0.2422
0.2212
0.2285
164,884
+0.01(+3.39%)
Jul 03, 2023
0.2304
0.2422
0.2185
0.2210
62,424
+0.00(+1.14%)
Jun 30, 2023
0.2237
0.2254
0.2101
0.2185
53,218
+0.00(+1.58%)
Jun 29, 2023
0.2200
0.2227
0.2102
0.2151
100,314
+0.00(+0.00%)
Jun 28, 2023
0.2180
0.2228
0.2122
0.2151
199,110
-0.01(-3.54%)
Jun 27, 2023
0.2200
0.2290
0.2156
0.2230
151,740
+0.00(+1.18%)
Jun 26, 2023
0.2304
0.2439
0.2190
0.2204
175,884
-0.02(-7.04%)
Jun 23, 2023
0.2180
0.2402
0.2150
0.2371
501,074
+0.02(+10.23%)
Jun 22, 2023
0.2150
0.2299
0.2150
0.2151
48,366
+0.01(+4.47%)
Jun 21, 2023
0.2100
0.2389
0.2059
0.2059
668,130
+0.02(+8.20%)
Jun 20, 2023
0.1713
0.2060
0.1710
0.1903
295,750
+0.01(+7.27%)
Jun 16, 2023
0.1720
0.1834
0.1671
0.1774
275,727
+0.01(+3.50%)
Jun 15, 2023
0.1762
0.1809
0.1700
0.1714
149,042
-0.04(-19.61%)
May 08, 2023
0.2080
0.2200
0.2080
0.2132
18,177
-0.00(-1.75%)
May 05, 2023
0.2143
0.2200
0.2000
0.2170
90,610
+0.00(+2.02%)
May 04, 2023
0.2179
0.2215
0.2060
0.2127
63,505
-0.00(-1.07%)
May 03, 2023
0.2150
0.2274
0.2019
0.2150
374,376
+0.00(+1.90%)
May 02, 2023
0.2099
0.2154
0.2051
0.2110
212,995
-0.01(-3.52%)
May 01, 2023
0.2050
0.2235
0.2050
0.2187
134,883
+0.01(+2.53%)
Apr 28, 2023
0.2188
0.2224
0.2051
0.2133
233,451
-0.00(-0.79%)
Apr 27, 2023
0.2200
0.2208
0.2070
0.2150
326,116
-0.00(-1.24%)
Apr 26, 2023
0.2315
0.2315
0.2116
0.2177
315,499
+0.00(+0.23%)
Apr 25, 2023
0.2183
0.2261
0.2130
0.2172
93,966
-0.01(-2.56%)
Apr 24, 2023
0.2275
0.2288
0.2161
0.2229
167,708
-0.00(-1.55%)
Apr 21, 2023
0.2250
0.2322
0.2250
0.2264
162,950
-0.00(-1.65%)
Apr 20, 2023
0.2300
0.2391
0.2300
0.2302
165,939
-0.00(-2.04%)
Apr 19, 2023
0.2400
0.2405
0.2304
0.2350
96,043
-0.01(-2.49%)
Apr 18, 2023
0.2450
0.2470
0.2372
0.2410
50,106
-0.00(-1.63%)
Apr 17, 2023
0.2446
0.2476
0.2400
0.2450
92,043
-0.00(-1.05%)
Apr 14, 2023
0.2599
0.2600
0.2450
0.2476
186,028
-0.01(-2.48%)
Apr 13, 2023
0.2690
0.2690
0.2381
0.2539
240,464
+0.01(+3.38%)
Apr 12, 2023
0.2566
0.2604
0.2388
0.2456
99,804
-0.00(-1.76%)
Apr 11, 2023
0.2258
0.2528
0.2258
0.2500
341,690
+0.02(+6.88%)
Apr 10, 2023
0.2318
0.2339
0.2193
0.2339
117,146
+0.01(+3.27%)
Apr 06, 2023
0.2182
0.2306
0.2182
0.2265
18,776
-0.00(-1.48%)
Apr 05, 2023
0.2254
0.2307
0.2178
0.2299
120,938
-0.00(-0.26%)
Apr 04, 2023
0.2332
0.2365
0.2270
0.2305
49,974
-0.00(-0.77%)
Apr 03, 2023
0.2350
0.2375
0.2270
0.2323
157,293
-0.01(-2.52%)
Mar 31, 2023
0.2350
0.2432
0.2291
0.2383
156,676
+0.01(+2.85%)
Mar 30, 2023
0.2410
0.2410
0.2300
0.2317
141,617
-0.00(-0.60%)
Mar 29, 2023
0.2398
0.2399
0.2270
0.2331
178,030
+0.01(+3.74%)
Mar 28, 2023
0.2335
0.2352
0.2226
0.2247
81,420
-0.00(-0.13%)
Mar 27, 2023
0.2240
0.2345
0.2240
0.2250
27,505
-0.01(-2.17%)
Mar 24, 2023
0.2350
0.2370
0.2270
0.2300
52,882
-0.01(-5.70%)
Mar 23, 2023
0.2457
0.2470
0.2260
0.2439
322,030
+0.00(+1.63%)
Mar 22, 2023
0.2442
0.2532
0.2400
0.2400
172,278
-0.01(-4.00%)
Mar 21, 2023
0.2430
0.2539
0.2408
0.2500
131,927
+0.01(+2.88%)
Mar 20, 2023
0.2500
0.2550
0.2400
0.2430
327,841
+0.00(+0.41%)
Mar 17, 2023
0.2353
0.2550
0.2283
0.2420
384,307
+0.02(+7.41%)
Mar 16, 2023
0.2250
0.2369
0.2202
0.2253
107,128
-0.00(-0.13%)
Mar 15, 2023
0.2400
0.2437
0.2150
0.2256
152,965
-0.02(-6.82%)
Mar 14, 2023
0.2401
0.2660
0.2401
0.2421
369,725
+0.01(+3.46%)
Mar 13, 2023
0.2103
0.2350
0.2095
0.2340
230,812
+0.03(+12.34%)
Mar 10, 2023
0.2045
0.2100
0.1914
0.2083
199,929
+0.00(+1.86%)
Mar 09, 2023
0.2100
0.2166
0.2045
0.2045
151,212
-0.01(-4.39%)
Mar 08, 2023
0.2200
0.2278
0.2100
0.2139
287,126
-0.01(-4.12%)
Mar 07, 2023
0.2355
0.2355
0.2201
0.2231
56,648
-0.01(-3.08%)
Mar 06, 2023
0.2242
0.2400
0.2223
0.2302
61,074
+0.00(+0.17%)
Mar 03, 2023
0.2300
0.2306
0.2240
0.2298
107,456
+0.00(+0.00%)
Mar 02, 2023
0.2272
0.2320
0.2240
0.2298
93,074
+0.00(+1.01%)
Mar 01, 2023
0.2355
0.2391
0.2272
0.2275
21,050
-0.00(-1.13%)
Feb 28, 2023
0.2358
0.2359
0.2292
0.2301
69,365
-0.00(-0.04%)
Feb 27, 2023
0.2347
0.2383
0.2279
0.2302
105,608
-0.00(-0.69%)
Feb 24, 2023
0.2272
0.2318
0.2201
0.2318
88,210
-0.00(-0.09%)
Feb 23, 2023
0.2400
0.2400
0.2282
0.2320
142,118
+0.00(+0.17%)
Feb 22, 2023
0.2341
0.2389
0.2239
0.2316
236,920
-0.00(-1.45%)
Feb 21, 2023
0.2413
0.2460
0.2312
0.2350
90,331
-0.01(-3.01%)
Feb 17, 2023
0.2300
0.2496
0.2300
0.2423
187,170
-0.00(-0.74%)
Feb 16, 2023
0.2421
0.2600
0.2400
0.2441
350,142
+0.00(+0.87%)
Feb 15, 2023
0.2300
0.2500
0.2300
0.2420
810,689
+0.03(+15.24%)
Feb 14, 2023
0.2667
0.2750
0.2018
0.2100
1,754,775
-0.07(-24.00%)
Feb 13, 2023
0.2991
0.2991
0.2763
0.2763
60,528
-0.01(-4.72%)
Feb 10, 2023
0.2698
0.2980
0.2670
0.2900
424,187
+0.02(+7.41%)
Feb 09, 2023
0.3168
0.3300
0.2662
0.2700
465,638
-0.05(-14.56%)
Feb 08, 2023
0.3271
0.3388
0.3126
0.3160
254,219
-0.01(-4.24%)
Feb 07, 2023
0.3120
0.3600
0.3045
0.3300
833,459
-0.06(-14.51%)
Feb 06, 2023
0.2427
0.3967
0.2427
0.3860
3,235,612
+0.14(+57.36%)
Feb 03, 2023
0.2450
0.2541
0.2421
0.2453
258,176
-0.00(-1.88%)
Feb 02, 2023
0.2543
0.2798
0.2462
0.2500
1,138,541
-0.00(-0.71%)
Feb 01, 2023
0.2429
0.2629
0.2429
0.2518
85,532
+0.00(+0.72%)
Jan 31, 2023
0.2415
0.2549
0.2397
0.2500
336,167
+0.01(+4.17%)
Jan 30, 2023
0.2454
0.2500
0.2309
0.2400
260,293
-0.00(-1.48%)
Jan 27, 2023
0.2240
0.2485
0.2240
0.2436
175,347
+0.01(+5.87%)
Jan 26, 2023
0.2404
0.2404
0.2182
0.2301
652,074
+0.00(+1.01%)
Jan 25, 2023
0.2400
0.2450
0.2221
0.2278
1,276,216
-0.02(-7.55%)
Jan 24, 2023
0.2650
0.2662
0.2464
0.2464
541,656
-0.02(-8.74%)
Jan 23, 2023
0.2600
0.2777
0.2600
0.2700
314,121
+0.01(+4.69%)
Jan 20, 2023
0.2476
0.2644
0.2463
0.2579
256,118
+0.01(+3.99%)
Jan 19, 2023
0.2200
0.2543
0.2200
0.2480
116,076
+0.02(+7.55%)
Jan 18, 2023
0.2333
0.2750
0.2250
0.2306
251,664
-0.02(-8.75%)
Jan 17, 2023
0.2650
0.2700
0.2527
0.2527
406,607
-0.01(-3.95%)
Jan 13, 2023
0.2601
0.2949
0.2558
0.2631
640,294
+0.02(+6.52%)
Jan 12, 2023
0.2290
0.2684
0.2251
0.2470
509,532
+0.01(+4.22%)
Jan 11, 2023
0.2399
0.2715
0.2290
0.2370
488,076
+0.01(+3.04%)
Jan 10, 2023
0.2030
0.2300
0.1923
0.2300
575,882
+0.03(+13.86%)
Jan 09, 2023
0.1782
0.2043
0.1702
0.2020
475,682
+0.02(+8.78%)
Jan 06, 2023
0.1825
0.1857
0.1800
0.1857
85,990
+0.01(+3.00%)
Jan 05, 2023
0.1881
0.1881
0.1726
0.1803
143,397
+0.00(+1.01%)
Jan 04, 2023
0.1700
0.1859
0.1700
0.1785
169,072
+0.01(+6.95%)
Jan 03, 2023
0.1700
0.1740
0.1510
0.1669
233,504
-0.00(-1.82%)
Dec 30, 2022
0.1500
0.1727
0.1500
0.1700
427,848
+0.01(+3.03%)
Dec 29, 2022
0.1500
0.1783
0.1500
0.1650
447,038
-0.01(-2.94%)
Dec 28, 2022
0.1700
0.1794
0.1632
0.1700
408,112
-0.01(-5.56%)
Dec 27, 2022
0.1736
0.1944
0.1720
0.1800
314,833
+0.00(+0.56%)
Dec 23, 2022
0.1700
0.1909
0.1690
0.1790
109,406
-0.00(-2.56%)
Dec 22, 2022
0.1920
0.1920
0.1800
0.1837
101,687
-0.02(-7.78%)
Dec 21, 2022
0.1930
0.2023
0.1909
0.1992
219,606
+0.01(+3.75%)
Dec 20, 2022
0.1930
0.1930
0.1800
0.1920
303,943
+0.01(+3.23%)
Dec 19, 2022
0.1925
0.1930
0.1813
0.1860
209,273
-0.00(-0.53%)
Dec 16, 2022
0.1857
0.1907
0.1850
0.1870
82,796
-0.00(-1.06%)
Dec 15, 2022
0.1936
0.2000
0.1867
0.1890
128,204
-0.01(-5.26%)
Dec 14, 2022
0.1938
0.2026
0.1833
0.1995
260,847
+0.01(+4.01%)
Dec 13, 2022
0.1830
0.2017
0.1830
0.1918
195,824
+0.00(+1.91%)
Dec 12, 2022
0.1760
0.1990
0.1748
0.1882
557,767
+0.01(+6.93%)
Dec 09, 2022
0.1905
0.2050
0.1760
0.1760
224,371
-0.01(-5.12%)
Dec 08, 2022
0.1890
0.1956
0.1804
0.1855
42,731
+0.00(+1.92%)
Dec 07, 2022
0.1855
0.1945
0.1751
0.1820
322,512
-0.01(-4.41%)
Dec 06, 2022
0.1910
0.2001
0.1866
0.1904
50,033
-0.00(-2.51%)
Dec 05, 2022
0.2030
0.2250
0.1930
0.1953
208,364
-0.01(-5.42%)
Dec 02, 2022
0.1963
0.2069
0.1963
0.2065
94,286
+0.00(+0.24%)
Dec 01, 2022
0.2020
0.2099
0.1932
0.2060
157,596
+0.00(+2.18%)
Nov 30, 2022
0.1974
0.2070
0.1841
0.2016
199,043
+0.01(+4.51%)
Nov 29, 2022
0.1915
0.1938
0.1839
0.1929
105,267
+0.00(+1.53%)
Nov 28, 2022
0.1817
0.1976
0.1775
0.1900
122,465
+0.00(+1.77%)
Nov 25, 2022
0.1951
0.2000
0.1841
0.1867
189,541
-0.01(-4.50%)
Nov 23, 2022
0.1830
0.2022
0.1752
0.1955
233,009
+0.02(+9.22%)
Nov 22, 2022
0.1838
0.1900
0.1710
0.1790
260,640
-0.00(-2.19%)
Nov 21, 2022
0.1898
0.1973
0.1800
0.1830
402,323
-0.01(-4.54%)
Nov 18, 2022
0.2031
0.2056
0.1800
0.1917
161,459
-0.01(-5.80%)
Nov 17, 2022
0.1984
0.2043
0.1934
0.2035
187,625
+0.01(+4.31%)
Nov 16, 2022
0.1938
0.2002
0.1932
0.1951
121,840
-0.00(-2.16%)
Nov 15, 2022
0.1910
0.2050
0.1854
0.1994
496,760
+0.01(+6.06%)
Nov 14, 2022
0.2110
0.2110
0.1880
0.1880
265,094
-0.01(-3.69%)
Nov 11, 2022
0.2163
0.2208
0.1901
0.1952
504,929
-0.02(-8.57%)
Nov 10, 2022
0.2364
0.2364
0.2081
0.2135
491,547
-0.01(-2.51%)
Nov 09, 2022
0.2440
0.2440
0.2190
0.2190
298,728
-0.01(-5.07%)
Nov 08, 2022
0.2440
0.2486
0.2302
0.2307
103,107
-0.01(-5.57%)
Nov 07, 2022
0.2600
0.2600
0.2385
0.2443
227,519
-0.00(-1.45%)
Nov 04, 2022
0.2417
0.2508
0.2329
0.2479
66,664
+0.02(+7.04%)
Nov 03, 2022
0.2450
0.2450
0.2269
0.2316
327,772
-0.01(-2.81%)
Nov 02, 2022
0.2558
0.2558
0.2350
0.2383
114,623
-0.01(-4.68%)
Nov 01, 2022
0.2260
0.2500
0.2260
0.2500
41,729
+0.01(+3.69%)
Oct 31, 2022
0.2500
0.2600
0.2410
0.2411
117,332
-0.01(-5.45%)
Oct 28, 2022
0.2459
0.2673
0.2418
0.2550
147,673
+0.00(+1.80%)
Oct 27, 2022
0.2330
0.2550
0.2330
0.2505
27,670
+0.00(+0.20%)
Oct 26, 2022
0.2454
0.2700
0.2454
0.2500
262,679
+0.01(+2.04%)
Oct 25, 2022
0.2298
0.2600
0.2298
0.2450
77,553
+0.01(+4.43%)
Oct 24, 2022
0.2242
0.2347
0.2242
0.2346
150,418
+0.00(+1.56%)
Oct 21, 2022
0.2300
0.2315
0.2200
0.2310
108,001
+0.01(+2.21%)
Oct 20, 2022
0.2250
0.2438
0.2232
0.2260
293,982
-0.00(-1.09%)
Oct 19, 2022
0.2215
0.2306
0.2210
0.2285
429,315
+0.00(+1.56%)
Oct 18, 2022
0.2070
0.2331
0.2070
0.2250
323,745
+0.00(+0.00%)
Oct 17, 2022
0.2441
0.2441
0.2250
0.2250
110,443
-0.00(-1.45%)
Oct 14, 2022
0.2210
0.2394
0.2207
0.2283
119,462
-0.00(-0.74%)
Oct 13, 2022
0.2153
0.2332
0.2100
0.2300
171,887
+0.01(+3.60%)
Oct 12, 2022
0.2350
0.2350
0.2132
0.2220
156,638
-0.01(-3.94%)
Oct 11, 2022
0.2500
0.2548
0.2300
0.2311
113,617
-0.01(-5.52%)
Oct 10, 2022
0.2500
0.2627
0.2446
0.2446
39,088
-0.01(-3.78%)
Oct 07, 2022
0.2553
0.2604
0.2522
0.2542
58,301
-0.00(-1.63%)
Oct 06, 2022
0.2691
0.2706
0.2500
0.2584
282,054
-0.00(-1.56%)
Oct 05, 2022
0.2600
0.2682
0.2555
0.2625
47,532
-0.00(-1.20%)
Oct 04, 2022
0.2450
0.2751
0.2450
0.2657
110,330
+0.01(+2.15%)
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.