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
Clearone Inc
(NQ:
CLRO
)
0.7612
-0.0249 (-3.17%)
Streaming Delayed Price
Updated: 12:48 PM EDT, May 22, 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 (%)
Nov 30, 2020
1.035
1.039
0.8813
0.9814
460,144
-0.04(-3.77%)
Nov 27, 2020
0.9737
1.039
0.9314
1.020
716,621
+0.07(+7.29%)
Nov 25, 2020
0.8505
0.9699
0.8159
0.9506
1,470,139
+0.13(+15.96%)
Nov 24, 2020
0.7659
0.8775
0.7505
0.8198
1,765,050
+0.04(+5.45%)
Nov 23, 2020
0.7697
0.8044
0.7659
0.7774
290,574
+0.01(+1.00%)
Nov 20, 2020
0.7582
0.7774
0.7324
0.7697
344,799
+0.01(+1.52%)
Nov 19, 2020
0.7197
0.7890
0.7158
0.7582
241,767
+0.01(+1.55%)
Nov 18, 2020
0.7351
0.7505
0.7274
0.7466
102,288
+0.02(+3.19%)
Nov 17, 2020
0.7004
0.7312
0.6928
0.7235
182,912
+0.03(+3.87%)
Nov 16, 2020
0.6735
0.7389
0.6620
0.6966
260,036
+0.01(+1.12%)
Nov 13, 2020
0.6812
0.7004
0.6812
0.6889
99,256
+0.01(+1.70%)
Nov 12, 2020
0.6543
0.6774
0.6466
0.6774
44,595
+0.00(+0.57%)
Nov 11, 2020
0.6504
0.6774
0.6427
0.6735
122,249
+0.01(+1.16%)
Nov 10, 2020
0.6735
0.6735
0.6389
0.6658
150,789
-0.01(-0.86%)
Nov 09, 2020
0.6966
0.7389
0.6658
0.6716
69,960
-0.02(-2.51%)
Nov 06, 2020
0.6812
0.6889
0.6543
0.6889
29,361
+0.01(+1.13%)
Nov 05, 2020
0.6966
0.7197
0.6735
0.6812
119,326
+0.00(+0.00%)
Nov 04, 2020
0.6735
0.6928
0.6543
0.6812
92,425
+0.02(+2.91%)
Nov 03, 2020
0.6312
0.6735
0.6312
0.6620
63,256
+0.03(+4.88%)
Nov 02, 2020
0.6273
0.6312
0.6042
0.6312
114,578
+0.00(+0.61%)
Oct 30, 2020
0.6928
0.6928
0.6004
0.6273
189,678
-0.06(-8.43%)
Oct 29, 2020
0.6851
0.6851
0.6620
0.6851
59,333
+0.01(+1.71%)
Oct 28, 2020
0.6735
0.6851
0.6658
0.6735
59,465
-0.02(-2.78%)
Oct 27, 2020
0.7120
0.7120
0.6735
0.6928
130,662
-0.02(-2.96%)
Oct 26, 2020
0.7389
0.7543
0.7004
0.7139
147,954
-0.03(-3.89%)
Oct 23, 2020
0.7774
0.7890
0.7351
0.7428
94,319
-0.01(-1.03%)
Oct 22, 2020
0.7524
0.7659
0.7351
0.7505
128,544
+0.01(+1.56%)
Oct 21, 2020
0.7158
0.7582
0.7158
0.7389
102,343
+0.02(+3.23%)
Oct 20, 2020
0.7466
0.7620
0.7158
0.7158
223,735
-0.02(-3.13%)
Oct 19, 2020
0.8005
0.8044
0.6928
0.7389
445,586
-0.03(-4.00%)
Oct 16, 2020
0.7890
0.8044
0.7351
0.7697
652,702
-0.02(-2.44%)
Oct 15, 2020
0.7890
0.8198
0.7736
0.7890
290,522
-0.02(-2.38%)
Oct 14, 2020
0.8121
0.8621
0.7851
0.8082
366,336
-0.02(-1.87%)
Oct 13, 2020
0.8390
0.9429
0.8005
0.8236
2,574,009
-0.02(-1.83%)
Oct 12, 2020
0.8467
0.8505
0.8313
0.8390
115,381
-0.00(-0.46%)
Oct 09, 2020
0.8582
0.8736
0.8332
0.8428
233,850
+0.01(+0.92%)
Oct 08, 2020
0.8236
0.8582
0.8159
0.8351
132,494
+0.02(+1.88%)
Oct 07, 2020
0.8351
0.8659
0.8044
0.8198
232,883
-0.01(-1.39%)
Oct 06, 2020
0.8544
0.8813
0.8121
0.8313
401,466
-0.02(-2.70%)
Oct 05, 2020
0.8544
0.9083
0.8544
0.8544
199,185
-0.01(-0.89%)
Oct 02, 2020
0.8505
0.8852
0.8505
0.8621
218,260
-0.02(-2.18%)
Oct 01, 2020
0.8852
0.9025
0.8736
0.8813
128,976
+0.00(+0.00%)
Sep 30, 2020
0.8852
0.9160
0.8775
0.8813
154,325
+0.00(+0.44%)
Sep 29, 2020
0.8890
0.9044
0.8505
0.8775
136,475
-0.02(-1.72%)
Sep 28, 2020
0.8929
0.9237
0.8852
0.8929
173,620
-0.01(-1.28%)
Sep 25, 2020
0.8929
0.9237
0.8852
0.9044
209,166
-0.00(-0.42%)
Sep 24, 2020
0.9083
0.9391
0.8813
0.9083
201,755
-0.03(-3.28%)
Sep 23, 2020
0.9660
0.9660
0.8929
0.9391
241,133
-0.02(-2.40%)
Sep 22, 2020
0.9699
0.9699
0.9044
0.9622
665,896
+0.02(+1.63%)
Sep 21, 2020
0.9468
0.9852
0.9198
0.9468
645,972
-0.05(-5.02%)
Sep 18, 2020
1.074
1.105
0.9737
0.9968
5,836,644
+0.05(+4.86%)
Sep 17, 2020
0.9121
0.9814
0.8852
0.9506
1,016,666
+0.05(+5.56%)
Sep 16, 2020
0.8736
0.9429
0.8698
0.9006
195,813
+0.03(+3.54%)
Sep 15, 2020
0.8621
0.9044
0.8582
0.8698
283,374
+0.02(+1.80%)
Sep 14, 2020
0.9275
0.9352
0.8275
0.8544
260,912
-0.08(-8.64%)
Sep 11, 2020
0.8582
1.120
0.8582
0.9352
1,657,479
+0.11(+13.02%)
Sep 10, 2020
0.9160
0.9611
0.8101
0.8275
241,390
-0.06(-6.52%)
Sep 09, 2020
1.028
1.078
0.8736
0.8852
569,763
-0.17(-15.75%)
Sep 08, 2020
1.143
1.174
1.018
1.051
122,051
-0.10(-8.70%)
Sep 04, 2020
1.124
1.220
1.089
1.151
40,014
-0.01(-0.66%)
Sep 03, 2020
1.301
1.305
1.097
1.158
272,459
-0.12(-9.06%)
Sep 02, 2020
1.147
1.362
1.116
1.274
557,439
+0.14(+12.20%)
Sep 01, 2020
1.001
1.201
1.001
1.135
454,451
+0.12(+12.17%)
Aug 31, 2020
1.039
1.055
0.9872
1.012
27,721
-0.02(-1.87%)
Aug 28, 2020
1.001
1.031
0.9852
1.031
57,942
+0.02(+1.52%)
Aug 27, 2020
0.9699
1.035
0.9699
1.016
79,836
+0.05(+4.76%)
Aug 26, 2020
1.078
1.078
0.9622
0.9699
145,345
-0.11(-10.32%)
Aug 25, 2020
1.120
1.135
1.081
1.081
138,857
-0.04(-3.77%)
Aug 24, 2020
1.124
1.155
1.124
1.124
84,225
-0.00(-0.34%)
Aug 21, 2020
1.151
1.155
1.124
1.128
156,679
-0.03(-2.33%)
Aug 20, 2020
1.189
1.189
1.135
1.155
187,184
+0.00(+0.00%)
Aug 19, 2020
1.174
1.216
1.116
1.155
526,558
-0.08(-6.25%)
Aug 18, 2020
1.174
1.328
1.155
1.232
1,050,783
+0.06(+5.26%)
Aug 17, 2020
0.9044
1.232
0.9044
1.170
2,447,693
+0.27(+29.91%)
Aug 14, 2020
0.8852
0.9121
0.8698
0.9006
83,926
+0.01(+0.86%)
Aug 13, 2020
0.8813
0.9237
0.8659
0.8929
217,023
-0.03(-3.33%)
Aug 12, 2020
0.9429
1.070
0.9237
0.9237
855,053
+0.00(+0.42%)
Aug 11, 2020
0.9545
1.001
0.8890
0.9198
145,332
-0.01(-0.83%)
Aug 10, 2020
0.9237
0.9275
0.8967
0.9275
11,318
+0.00(+0.42%)
Aug 07, 2020
0.9044
0.9275
0.8856
0.9237
13,771
+0.04(+4.35%)
Aug 06, 2020
0.9044
0.9237
0.8852
0.8852
55,238
-0.03(-3.77%)
Aug 05, 2020
0.8852
0.9198
0.8582
0.9198
110,315
+0.03(+3.02%)
Aug 04, 2020
0.8852
0.9352
0.8852
0.8929
70,721
-0.00(-0.43%)
Aug 03, 2020
0.8890
0.9583
0.8753
0.8967
116,725
-0.00(-0.43%)
Jul 31, 2020
0.9006
0.9699
0.8852
0.9006
116,925
-0.01(-0.85%)
Jul 30, 2020
0.9006
0.9619
0.8852
0.9083
70,157
+0.01(+1.29%)
Jul 29, 2020
0.9814
1.093
0.8579
0.8967
654,004
+0.01(+0.87%)
Jul 28, 2020
0.8890
0.8890
0.8775
0.8890
13,196
+0.02(+1.76%)
Jul 27, 2020
0.8505
0.8852
0.8505
0.8736
23,831
+0.02(+2.25%)
Jul 24, 2020
0.8505
0.8967
0.8505
0.8544
51,187
-0.03(-3.48%)
Jul 23, 2020
0.9468
0.9468
0.8698
0.8852
56,007
-0.02(-2.13%)
Jul 22, 2020
0.9622
1.039
0.9006
0.9044
56,279
-0.02(-2.08%)
Jul 21, 2020
1.066
1.066
0.8852
0.9237
171,461
-0.13(-12.09%)
Jul 20, 2020
1.085
1.116
0.9891
1.051
489,781
-0.06(-5.21%)
Jul 17, 2020
0.9006
1.131
0.8621
1.108
874,340
+0.21(+23.61%)
Jul 16, 2020
0.8505
0.9275
0.8275
0.8967
278,528
+0.07(+8.88%)
Jul 15, 2020
0.8505
0.8852
0.8121
0.8236
75,045
-0.02(-2.06%)
Jul 14, 2020
0.7767
0.8537
0.7767
0.8409
169,661
+0.03(+4.05%)
Jul 13, 2020
0.8544
0.8544
0.7890
0.8082
64,675
-0.02(-2.78%)
Jul 10, 2020
0.8275
0.8467
0.8198
0.8313
20,267
+0.02(+2.37%)
Jul 09, 2020
0.8082
0.8390
0.7928
0.8121
52,886
+0.03(+3.94%)
Jul 08, 2020
0.7890
0.7932
0.7697
0.7813
68,268
-0.02(-2.41%)
Jul 07, 2020
0.7967
0.8275
0.7967
0.8005
33,981
+0.00(+0.49%)
Jul 06, 2020
0.7967
0.8236
0.7890
0.7967
37,808
+0.00(+0.49%)
Jul 02, 2020
0.8198
0.8467
0.7813
0.7928
50,667
-0.00(-0.48%)
Jul 01, 2020
0.7736
0.8502
0.7736
0.7967
93,625
+0.03(+3.50%)
Jun 30, 2020
0.7620
0.7772
0.7620
0.7697
13,714
+0.00(+0.50%)
Jun 29, 2020
0.7813
0.7928
0.7120
0.7659
99,594
+0.03(+3.65%)
Jun 26, 2020
0.8505
0.8505
0.7235
0.7389
241,905
-0.12(-13.51%)
Jun 25, 2020
0.8236
0.8582
0.8236
0.8544
14,781
+0.03(+3.26%)
Jun 24, 2020
0.8275
0.8390
0.8159
0.8275
66,280
-0.03(-4.02%)
Jun 23, 2020
0.8198
0.9006
0.8198
0.8621
70,144
+0.02(+2.75%)
Jun 22, 2020
0.8467
0.8621
0.8005
0.8390
119,305
-0.03(-3.54%)
Jun 19, 2020
0.8544
0.9083
0.8544
0.8698
98,996
-0.02(-2.59%)
Jun 18, 2020
0.9237
0.9622
0.8275
0.8929
317,649
-0.05(-5.31%)
Jun 17, 2020
1.139
1.139
0.9160
0.9429
662,498
-0.17(-15.22%)
Jun 16, 2020
0.8582
1.212
0.8390
1.112
2,344,547
+0.28(+33.18%)
Jun 15, 2020
0.8467
0.8813
0.8121
0.8351
183,970
-0.01(-1.36%)
Jun 12, 2020
0.8236
0.8698
0.7928
0.8467
26,503
+0.06(+7.84%)
Jun 11, 2020
0.7813
0.8428
0.7736
0.7851
149,614
-0.07(-8.04%)
Jun 10, 2020
0.9660
1.001
0.8236
0.8537
207,456
-0.09(-9.09%)
Jun 09, 2020
0.8342
1.070
0.8236
0.9391
489,300
+0.09(+10.41%)
Jun 08, 2020
0.8236
0.9391
0.7967
0.8505
182,255
+0.03(+3.27%)
Jun 05, 2020
0.8159
0.8428
0.8051
0.8236
121,862
+0.08(+10.31%)
Jun 04, 2020
0.7235
0.8236
0.7004
0.7466
516,442
+0.05(+7.18%)
Jun 03, 2020
0.7120
0.7351
0.6735
0.6966
68,520
+0.02(+2.84%)
Jun 02, 2020
0.7004
0.7274
0.6735
0.6774
105,999
-0.00(-0.57%)
Jun 01, 2020
0.6774
0.6812
0.6556
0.6812
27,518
+0.02(+2.31%)
May 29, 2020
0.6774
0.6928
0.6581
0.6658
35,337
+0.02(+2.98%)
May 28, 2020
0.6620
0.6928
0.6350
0.6466
19,303
-0.02(-2.33%)
May 27, 2020
0.6697
0.7004
0.6543
0.6620
35,643
+0.00(+0.00%)
May 26, 2020
0.6928
0.7081
0.6600
0.6620
107,475
-0.01(-1.15%)
May 22, 2020
0.6543
0.6812
0.6350
0.6697
44,431
+0.00(+0.58%)
May 21, 2020
0.6504
0.7312
0.6158
0.6658
322,331
+0.03(+5.49%)
May 20, 2020
0.6004
0.6350
0.6004
0.6312
36,015
+0.03(+5.13%)
May 19, 2020
0.6158
0.6158
0.5966
0.6004
14,446
-0.02(-2.58%)
May 18, 2020
0.5965
0.6235
0.5927
0.6163
22,083
+0.02(+2.65%)
May 15, 2020
0.6119
0.6158
0.6003
0.6004
20,526
-0.00(-0.64%)
May 14, 2020
0.6235
0.6312
0.5696
0.6042
80,148
-0.05(-7.10%)
May 13, 2020
0.6312
0.6504
0.6235
0.6504
10,933
+0.02(+2.42%)
May 12, 2020
0.6235
0.6504
0.6235
0.6350
9,465
+0.02(+2.48%)
May 11, 2020
0.6350
0.6658
0.6196
0.6196
81,133
-0.03(-3.88%)
May 08, 2020
0.6228
0.6543
0.6196
0.6446
42,093
+0.01(+1.52%)
May 07, 2020
0.6697
0.6774
0.6350
0.6350
19,562
-0.05(-6.78%)
May 06, 2020
0.6504
0.6812
0.6125
0.6812
31,050
+0.05(+8.59%)
May 05, 2020
0.6389
0.6620
0.6273
0.6273
36,444
-0.03(-4.12%)
May 04, 2020
0.6235
0.6543
0.6158
0.6543
99,116
-0.00(-0.58%)
May 01, 2020
0.6389
0.6581
0.6389
0.6581
24,944
+0.00(+0.59%)
Apr 30, 2020
0.6658
0.6928
0.6350
0.6543
89,120
-0.04(-5.56%)
Apr 29, 2020
0.6928
0.7004
0.6774
0.6928
37,384
+0.00(+0.00%)
Apr 28, 2020
0.7004
0.7004
0.6697
0.6928
24,338
+0.01(+1.12%)
Apr 27, 2020
0.6966
0.6966
0.6620
0.6851
29,472
+0.00(+0.57%)
Apr 24, 2020
0.6812
0.6928
0.6658
0.6812
56,643
+0.01(+1.14%)
Apr 23, 2020
0.6774
0.6928
0.6620
0.6735
28,846
+0.01(+1.74%)
Apr 22, 2020
0.6774
0.7004
0.6427
0.6620
51,564
+0.00(+0.00%)
Apr 21, 2020
0.6389
0.6889
0.6389
0.6620
13,763
+0.00(+0.00%)
Apr 20, 2020
0.6928
0.7004
0.6350
0.6620
33,830
-0.04(-5.49%)
Apr 17, 2020
0.7659
0.7697
0.6466
0.7004
84,705
-0.03(-3.71%)
Apr 16, 2020
0.6812
0.8659
0.6735
0.7274
396,724
+0.06(+8.62%)
Apr 15, 2020
0.6504
0.6697
0.6427
0.6697
47,370
+0.02(+2.96%)
Apr 14, 2020
0.6389
0.6620
0.6312
0.6504
49,376
+0.01(+1.81%)
Apr 13, 2020
0.6350
0.6504
0.6312
0.6389
15,722
-0.01(-1.77%)
Apr 09, 2020
0.6389
0.6504
0.6158
0.6504
21,826
+0.01(+1.50%)
Apr 08, 2020
0.6389
0.6620
0.6197
0.6408
40,635
+0.01(+0.91%)
Apr 07, 2020
0.6466
0.6812
0.6158
0.6350
114,610
-0.00(-0.60%)
Apr 06, 2020
0.6889
0.6889
0.6273
0.6389
102,519
-0.03(-4.60%)
Apr 03, 2020
0.6697
0.6897
0.6273
0.6697
43,911
+0.03(+5.45%)
Apr 02, 2020
0.6273
0.6774
0.6273
0.6350
30,405
-0.04(-6.25%)
Apr 01, 2020
0.6620
0.7120
0.6196
0.6774
115,244
+0.03(+4.76%)
Mar 31, 2020
0.6235
0.6735
0.6235
0.6466
41,588
+0.02(+3.70%)
Mar 30, 2020
0.6196
0.6620
0.6196
0.6235
58,860
-0.00(-0.61%)
Mar 27, 2020
0.6543
0.6889
0.6042
0.6273
62,360
-0.01(-1.81%)
Mar 26, 2020
0.7582
0.7851
0.6389
0.6389
285,770
-0.08(-11.23%)
Mar 25, 2020
0.8275
0.8775
0.6658
0.7197
298,341
-0.08(-10.10%)
Mar 24, 2020
0.8082
1.232
0.7659
0.8005
1,950,309
+0.04(+5.58%)
Mar 23, 2020
0.7697
0.8275
0.7025
0.7582
82,645
-0.06(-7.08%)
Mar 20, 2020
0.7813
0.8159
0.7160
0.8159
30,660
+0.10(+13.37%)
Mar 19, 2020
0.6966
0.8159
0.6735
0.7197
96,689
-0.01(-1.58%)
Mar 18, 2020
0.7466
0.7736
0.6735
0.7312
21,145
-0.02(-2.06%)
Mar 17, 2020
0.7813
0.8002
0.6851
0.7466
34,401
-0.02(-3.00%)
Mar 16, 2020
0.8890
0.9314
0.6735
0.7697
74,743
-0.00(-0.50%)
Mar 13, 2020
0.8544
0.8819
0.7659
0.7736
54,305
-0.04(-4.87%)
Mar 12, 2020
0.9275
0.9333
0.7771
0.8132
113,479
-0.08(-9.31%)
Mar 11, 2020
0.7466
0.9160
0.7120
0.8967
45,496
+0.17(+23.94%)
Mar 10, 2020
0.8775
0.8910
0.5773
0.7235
250,344
-0.09(-10.90%)
Mar 09, 2020
0.9545
1.024
0.8121
0.8121
255,736
-0.12(-12.81%)
Mar 06, 2020
0.9583
0.9814
0.8890
0.9314
193,316
-0.01(-0.90%)
Mar 05, 2020
0.8467
1.174
0.8467
0.9399
477,717
+0.04(+4.81%)
Mar 04, 2020
0.7967
0.9237
0.7934
0.8967
335,362
+0.12(+14.78%)
Mar 03, 2020
0.7620
0.8275
0.7505
0.7813
59,184
-0.05(-5.58%)
Mar 02, 2020
0.7620
0.8275
0.7312
0.8275
130,184
+0.14(+20.79%)
Feb 28, 2020
0.7120
0.7697
0.6774
0.6851
86,784
+0.04(+5.95%)
Feb 27, 2020
0.6543
0.6812
0.6389
0.6466
5,804
-0.06(-8.70%)
Feb 26, 2020
0.7043
0.7081
0.6389
0.7081
1,462
-0.02(-2.13%)
Feb 25, 2020
0.7120
0.7235
0.6715
0.7235
1,683
+0.04(+6.21%)
Feb 24, 2020
0.6735
0.6966
0.6735
0.6812
3,996
+0.02(+3.51%)
Feb 21, 2020
0.6653
0.7139
0.6581
0.6581
53,525
-0.06(-8.56%)
Feb 20, 2020
0.7197
0.7197
0.7197
31
+0.00(+0.00%)
Feb 19, 2020
0.7208
0.7208
0.7197
0.7197
14,124
+0.02(+3.31%)
Feb 18, 2020
0.7505
0.7659
0.6966
0.6966
10,382
-0.07(-8.59%)
Feb 14, 2020
0.7302
0.7620
0.7302
0.7620
1,818
+0.04(+5.88%)
Feb 13, 2020
0.7197
0.7197
0.7197
207
+0.00(+0.00%)
Feb 12, 2020
0.7197
0.7197
0.7197
418
+0.00(+0.00%)
Feb 11, 2020
0.7409
0.7409
0.7197
0.7197
5,144
-0.00(-0.53%)
Feb 10, 2020
0.7374
0.7374
0.7235
0.7235
1,052
+0.00(+0.06%)
Feb 07, 2020
0.7428
0.7428
0.7140
0.7231
4,677
-0.01(-1.11%)
Feb 06, 2020
0.7659
0.7659
0.7301
0.7312
4,557
+0.02(+3.26%)
Feb 05, 2020
0.7081
0.7081
0.7081
0.7081
860
+0.00(+0.00%)
Feb 04, 2020
0.7582
0.7659
0.7081
0.7081
43,870
-0.05(-6.12%)
Feb 03, 2020
0.7505
0.7659
0.7505
0.7543
16,826
-0.01(-1.01%)
Jan 31, 2020
0.7043
0.7620
0.7043
0.7620
8,834
+0.01(+1.10%)
Jan 30, 2020
0.7582
0.7582
0.7538
0.7538
2,089
+0.03(+4.18%)
Jan 29, 2020
0.6966
0.7235
0.6966
0.7235
795
-0.04(-5.05%)
Jan 28, 2020
0.7620
0.7620
0.7620
213
+0.00(+0.00%)
Jan 27, 2020
0.7659
0.7659
0.7620
0.7620
10,216
+0.01(+1.54%)
Jan 24, 2020
0.7620
0.7620
0.6735
0.7505
28,062
-0.02(-2.01%)
Jan 23, 2020
0.7004
0.7659
0.7004
0.7659
76,027
+0.07(+10.56%)
Jan 22, 2020
0.6812
0.6928
0.6812
0.6928
1,478
-0.02(-2.70%)
Jan 21, 2020
0.6812
0.7120
0.6735
0.7120
4,567
+0.02(+2.21%)
Jan 17, 2020
0.6966
0.6966
0.6966
0.6966
2,598
-0.00(-0.55%)
Jan 16, 2020
0.7081
0.7120
0.6851
0.7004
19,136
-0.01(-1.09%)
Jan 15, 2020
0.6735
0.7081
0.6735
0.7081
6,841
+0.04(+5.75%)
Jan 14, 2020
0.6697
0.6697
0.6697
0.6697
1,291
+0.00(+0.06%)
Jan 13, 2020
0.6693
0.6693
0.6693
0.6693
2,052
-0.02(-2.85%)
Jan 10, 2020
0.6889
0.7120
0.6889
0.6889
5,456
-0.02(-2.72%)
Jan 09, 2020
0.7081
0.7081
0.7081
0.7081
1,169
+0.02(+3.01%)
Jan 08, 2020
0.6653
0.7108
0.6653
0.6874
6,597
-0.02(-2.33%)
Jan 07, 2020
0.6620
0.7120
0.6620
0.7038
12,716
-0.01(-1.36%)
Jan 06, 2020
0.7197
0.7197
0.6734
0.7135
5,362
+0.05(+7.17%)
Jan 03, 2020
0.6928
0.7120
0.6548
0.6658
8,054
-0.05(-6.49%)
Jan 02, 2020
0.6427
0.7120
0.6427
0.7120
8,961
+0.07(+11.45%)
Dec 31, 2019
0.6851
0.7312
0.6389
0.6389
25,983
-0.00(-0.60%)
Dec 30, 2019
0.6543
0.6645
0.6350
0.6427
7,306
-0.03(-4.57%)
Dec 27, 2019
0.6389
0.6774
0.6350
0.6735
32,479
+0.04(+6.06%)
Dec 26, 2019
0.6620
0.6851
0.6350
0.6350
24,811
-0.04(-5.71%)
Dec 24, 2019
0.6581
0.6735
0.6543
0.6735
5,456
-0.00(-0.57%)
Dec 23, 2019
0.7235
0.7235
0.6543
0.6774
97,492
-0.03(-3.81%)
Dec 20, 2019
0.6954
0.7042
0.6954
0.7042
2,078
+0.05(+7.01%)
Dec 19, 2019
0.6735
0.7274
0.6419
0.6581
52,873
-0.07(-10.00%)
Dec 18, 2019
0.7312
0.7351
0.7043
0.7312
24,899
+0.02(+2.70%)
Dec 17, 2019
0.7659
0.7659
0.7120
0.7120
10,292
-0.03(-4.64%)
Dec 16, 2019
0.7312
0.7466
0.7312
0.7466
34,020
+0.02(+2.11%)
Dec 13, 2019
0.7120
0.7389
0.7120
0.7312
16,369
-0.01(-1.55%)
Dec 12, 2019
0.7235
0.7428
0.7111
0.7428
17,650
-0.00(-0.52%)
Dec 11, 2019
0.7620
0.7620
0.7004
0.7466
60,273
-0.02(-2.02%)
Dec 10, 2019
0.6774
0.7620
0.6774
0.7620
140,408
+0.09(+13.14%)
Dec 09, 2019
0.6658
0.6735
0.6389
0.6735
2,767
-0.00(-0.57%)
Dec 06, 2019
0.6774
0.6774
0.6774
96
+0.00(+0.00%)
Dec 05, 2019
0.6427
0.6928
0.5273
0.6774
34,628
+0.03(+5.39%)
Dec 04, 2019
0.6735
0.6735
0.6228
0.6427
25,349
-0.03(-4.57%)
Dec 03, 2019
0.6735
0.6735
0.6428
0.6735
14,683
+0.00(+0.00%)
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.