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
Takara Res Inc
(TSV:
CCW
)
0.0400
UNCHANGED
Last Price
Updated: 9:52 AM EST, Jan 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 (%)
Dec 31, 2021
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Dec 30, 2021
0.1600
0.1650
0.1600
0.1650
113,192
+0.00(+0.00%)
Dec 29, 2021
0.1650
0.1700
0.1600
0.1650
373,460
+0.00(+0.00%)
Dec 24, 2021
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Dec 23, 2021
0.1700
0.1750
0.1700
0.1700
157,654
+0.01(+3.03%)
Dec 22, 2021
0.1700
0.1700
0.1600
0.1650
198,876
-0.01(-2.94%)
Dec 21, 2021
0.1700
0.1750
0.1650
0.1700
245,579
+0.00(+0.00%)
Dec 20, 2021
0.1700
0.1750
0.1650
0.1700
268,082
+0.00(+0.00%)
Dec 17, 2021
0.1650
0.1700
0.1600
0.1700
177,460
+0.00(+0.00%)
Dec 16, 2021
0.1700
0.1700
0.1650
0.1700
188,981
+0.01(+3.03%)
Dec 15, 2021
0.1650
0.1700
0.1550
0.1650
656,587
+0.00(+0.00%)
Dec 14, 2021
0.1650
0.1700
0.1600
0.1650
106,543
+0.00(+0.00%)
Dec 13, 2021
0.1650
0.1650
0.1600
0.1650
90,505
+0.00(+0.00%)
Dec 10, 2021
0.1600
0.1650
0.1550
0.1650
77,945
+0.00(+0.00%)
Dec 09, 2021
0.1700
0.1750
0.1550
0.1650
768,631
-0.01(-2.94%)
Dec 08, 2021
0.1750
0.1750
0.1700
0.1700
548,710
-0.00(-2.86%)
Dec 07, 2021
0.1700
0.1800
0.1700
0.1750
597,221
+0.00(+0.00%)
Dec 06, 2021
0.1800
0.1800
0.1700
0.1750
577,298
+0.00(+0.00%)
Dec 03, 2021
0.1800
0.1900
0.1750
0.1750
358,710
-0.01(-2.78%)
Dec 02, 2021
0.1900
0.1950
0.1800
0.1800
326,878
-0.01(-2.70%)
Dec 01, 2021
0.1900
0.1950
0.1850
0.1850
312,791
+0.00(+0.00%)
Nov 30, 2021
0.1900
0.2000
0.1800
0.1850
364,801
-0.01(-2.63%)
Nov 29, 2021
0.2000
0.2000
0.1850
0.1900
325,844
+0.00(+0.00%)
Nov 26, 2021
0.1950
0.2050
0.1750
0.1900
914,409
-0.01(-2.56%)
Nov 25, 2021
0.1950
0.2050
0.1950
0.1950
375,815
+0.01(+2.63%)
Nov 24, 2021
0.1700
0.2250
0.1700
0.1900
3,007,159
+0.01(+5.56%)
Nov 23, 2021
0.1800
0.1800
0.1750
0.1800
103,059
+0.00(+0.00%)
Nov 22, 2021
0.1850
0.1850
0.1750
0.1800
414,857
-0.01(-2.70%)
Nov 19, 2021
0.1900
0.2000
0.1800
0.1850
687,846
-0.01(-2.63%)
Nov 18, 2021
0.2000
0.1950
0.1900
0.1900
436,612
-0.01(-2.56%)
Nov 17, 2021
0.2000
0.2050
0.1900
0.1950
239,995
+0.00(+0.00%)
Nov 16, 2021
0.1900
0.2050
0.1900
0.1950
1,053,961
+0.01(+2.63%)
Nov 15, 2021
0.1900
0.1950
0.1800
0.1900
851,757
+0.01(+2.70%)
Nov 12, 2021
0.1800
0.1850
0.1750
0.1850
467,094
+0.01(+2.78%)
Nov 11, 2021
0.1800
0.1800
0.1750
0.1800
488,170
+0.01(+2.86%)
Nov 10, 2021
0.1900
0.1750
914,010
-0.02(-7.89%)
Nov 09, 2021
0.1850
0.1900
0.1800
0.1900
472,493
+0.01(+5.56%)
Nov 08, 2021
0.1800
0.1800
0.1750
0.1800
392,071
+0.00(+0.00%)
Nov 05, 2021
0.1700
0.1800
0.1700
0.1800
429,121
+0.01(+5.88%)
Nov 04, 2021
0.1800
0.1800
0.1650
0.1700
374,349
-0.00(-2.86%)
Nov 03, 2021
0.1800
0.1800
0.1700
0.1750
283,223
+0.00(+0.00%)
Nov 02, 2021
0.1850
0.1900
0.1650
0.1750
1,274,136
-0.01(-2.78%)
Nov 01, 2021
0.1800
0.1850
0.1850
0.1800
173,526
-0.01(-2.70%)
Oct 29, 2021
0.1850
0.1850
0.1800
0.1850
306,829
+0.01(+2.78%)
Oct 28, 2021
0.1850
0.1900
0.1800
0.1800
695,486
-0.01(-5.26%)
Oct 27, 2021
0.1900
0.1900
0.1850
0.1900
327,796
+0.00(+0.00%)
Oct 26, 2021
0.1950
0.1900
507,329
+0.00(+0.00%)
Oct 25, 2021
0.1950
0.2000
0.1850
0.1900
1,532,240
-0.00(-1.55%)
Oct 22, 2021
0.2050
0.2050
0.1900
0.1930
650,943
-0.01(-3.50%)
Oct 21, 2021
0.2100
0.2150
0.2000
0.2000
409,455
-0.01(-4.76%)
Oct 20, 2021
0.1900
0.2250
0.1900
0.2100
2,836,999
+0.02(+8.81%)
Oct 19, 2021
0.1900
0.1950
0.1850
0.1930
1,821,295
+0.01(+4.32%)
Oct 18, 2021
0.1850
0.1900
0.1850
0.1850
197,560
+0.00(+0.00%)
Oct 15, 2021
0.1950
0.1950
0.1850
0.1850
857,950
-0.01(-4.15%)
Oct 14, 2021
0.2000
0.2000
0.1900
0.1930
1,085,117
+0.00(+1.58%)
Oct 13, 2021
0.2100
0.2100
0.1850
0.1900
1,949,572
-0.03(-13.64%)
Oct 12, 2021
0.2350
0.2350
0.2200
0.2200
398,677
-0.01(-4.35%)
Oct 08, 2021
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Oct 07, 2021
0.2250
0.2400
0.2250
0.2300
142,730
+0.01(+2.22%)
Oct 06, 2021
0.2300
0.2400
0.2250
0.2250
111,497
-0.01(-2.17%)
Oct 05, 2021
0.2350
0.2400
0.2200
0.2300
451,620
-0.00(-2.13%)
Oct 04, 2021
0.2450
0.2450
0.2300
0.2350
180,974
-0.01(-2.08%)
Oct 01, 2021
0.2400
0.2550
0.2300
0.2400
131,259
+0.00(+0.00%)
Sep 30, 2021
0.2350
0.2500
0.2300
0.2400
315,664
+0.00(+0.00%)
Sep 29, 2021
0.2450
0.2450
0.2300
0.2400
169,259
-0.01(-4.00%)
Sep 28, 2021
0.2350
0.2500
0.2300
0.2500
165,394
+0.01(+4.17%)
Sep 27, 2021
0.2450
0.2500
0.2300
0.2400
189,617
-0.01(-2.04%)
Sep 24, 2021
0.2500
0.2550
0.2450
0.2450
256,614
-0.01(-3.92%)
Sep 23, 2021
0.2600
0.2600
0.2500
0.2550
47,372
-0.01(-1.92%)
Sep 22, 2021
0.2600
0.2800
0.2500
0.2600
290,632
+0.00(+0.00%)
Sep 21, 2021
0.2650
0.2650
0.2450
0.2600
527,183
-0.01(-1.89%)
Sep 20, 2021
0.2900
0.2900
0.2650
0.2650
181,642
-0.01(-3.64%)
Sep 17, 2021
0.2750
0.2850
0.2750
0.2750
141,673
-0.01(-1.79%)
Sep 16, 2021
0.2800
0.2850
0.2750
0.2800
55,087
-0.00(-1.75%)
Sep 15, 2021
0.2850
0.2900
0.2750
0.2850
205,935
+0.00(+0.00%)
Sep 14, 2021
0.3000
0.3050
0.2800
0.2850
247,319
-0.01(-1.72%)
Sep 13, 2021
0.3050
0.3050
0.2950
0.2900
276,631
-0.01(-3.33%)
Sep 10, 2021
0.3250
0.3250
0.3000
0.3000
249,129
-0.02(-6.25%)
Sep 09, 2021
0.3150
0.3300
0.3150
0.3200
86,507
+0.00(+0.00%)
Sep 08, 2021
0.3350
0.3350
0.3150
0.3200
330,132
-0.01(-1.54%)
Sep 07, 2021
0.3300
0.3300
0.3200
0.3250
89,852
-0.01(-1.52%)
Sep 03, 2021
0.3300
0.3300
0.3300
0
+0.01(+1.54%)
Sep 02, 2021
0.3300
0.3350
0.3200
0.3250
111,002
-0.01(-1.52%)
Sep 01, 2021
0.3350
0.3350
0.3300
0.3300
81,632
-0.01(-1.49%)
Aug 31, 2021
0.3150
0.3400
0.3150
0.3350
253,133
+0.03(+8.06%)
Aug 30, 2021
0.3250
0.3250
0.3000
0.3100
55,408
+0.01(+1.64%)
Aug 27, 2021
0.3200
0.3200
0.3050
0.3050
386,350
-0.02(-4.69%)
Aug 26, 2021
0.3350
0.3350
0.3200
0.3200
176,375
-0.02(-5.88%)
Aug 25, 2021
0.3250
0.3400
0.3150
0.3400
207,503
+0.02(+4.62%)
Aug 24, 2021
0.3400
0.3400
0.3150
0.3250
269,502
-0.01(-2.99%)
Aug 23, 2021
0.3150
0.3350
0.3150
0.3350
65,106
+0.02(+6.35%)
Aug 20, 2021
0.3150
0.3200
0.3100
0.3150
43,549
+0.00(+0.00%)
Aug 19, 2021
0.3150
0.3200
0.3150
0.3150
14,410
+0.00(+0.00%)
Aug 18, 2021
0.3300
0.3300
0.3100
0.3150
263,466
-0.02(-4.55%)
Aug 17, 2021
0.3400
0.3400
0.3200
0.3300
43,830
+0.00(+0.00%)
Aug 16, 2021
0.3300
0.3350
0.3150
0.3300
76,450
+0.02(+4.76%)
Aug 13, 2021
0.3100
0.3150
0.3100
0.3150
234,365
+0.01(+1.61%)
Aug 12, 2021
0.3200
0.3200
0.3000
0.3100
305,259
-0.01(-1.59%)
Aug 11, 2021
0.3300
0.3300
0.3150
0.3150
140,728
-0.02(-4.55%)
Aug 10, 2021
0.3200
0.3300
0.3150
0.3300
179,809
+0.01(+3.13%)
Aug 09, 2021
0.3200
0.3400
0.3100
0.3200
316,866
+0.00(+0.00%)
Aug 06, 2021
0.3300
0.3300
0.3200
0.3200
260,393
-0.01(-3.03%)
Aug 05, 2021
0.3400
0.3400
0.3250
0.3300
95,353
-0.01(-2.94%)
Aug 04, 2021
0.3500
0.3550
0.3400
0.3400
118,821
-0.01(-4.23%)
Aug 03, 2021
0.3600
0.3600
0.3400
0.3550
66,463
-0.01(-1.39%)
Jul 30, 2021
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jul 29, 2021
0.3400
0.3600
0.3350
0.3600
200,213
+0.03(+9.09%)
Jul 28, 2021
0.3350
0.3400
0.3300
0.3300
179,044
+0.00(+0.00%)
Jul 27, 2021
0.3300
0.3350
0.3300
0.3300
82,614
+0.01(+1.54%)
Jul 26, 2021
0.3300
0.3300
0.3250
0.3250
447,340
-0.01(-2.99%)
Jul 23, 2021
0.3350
0.3450
0.3300
0.3350
213,901
-0.01(-2.90%)
Jul 22, 2021
0.3400
0.3450
0.3350
0.3450
202,508
+0.00(+1.47%)
Jul 21, 2021
0.3500
0.3500
0.3400
0.3400
223,464
-0.01(-2.86%)
Jul 20, 2021
0.3500
0.3500
0.3400
0.3500
41,644
+0.00(+0.00%)
Jul 19, 2021
0.3500
0.3550
0.3200
0.3500
512,306
-0.01(-1.41%)
Jul 16, 2021
0.3700
0.3700
0.3550
0.3550
165,394
-0.01(-2.74%)
Jul 15, 2021
0.3850
0.3850
0.3600
0.3650
118,966
-0.02(-5.19%)
Jul 14, 2021
0.3750
0.3850
0.3750
0.3850
81,983
+0.02(+4.05%)
Jul 13, 2021
0.3800
0.3900
0.3550
0.3700
337,840
-0.02(-5.13%)
Jul 12, 2021
0.3900
0.3900
0.3850
0.3900
88,804
+0.00(+0.00%)
Jul 09, 2021
0.3900
0.4000
0.3900
0.3900
16,301
+0.00(+0.00%)
Jul 08, 2021
0.4100
0.4100
0.3850
0.3900
247,850
-0.02(-4.88%)
Jul 07, 2021
0.4100
0.4150
0.4000
0.4100
124,489
-0.01(-1.20%)
Jul 06, 2021
0.3950
0.4150
0.3950
0.4150
203,299
+0.02(+5.06%)
Jul 05, 2021
0.4000
0.4000
0.3900
0.3950
109,544
-0.01(-1.25%)
Jul 02, 2021
0.4000
0.4000
0.3950
0.4000
209,471
+0.00(+0.00%)
Jun 30, 2021
0.4000
0.4000
0.4000
0
+0.01(+1.27%)
Jun 29, 2021
0.4000
0.4000
0.3950
0.3950
128,475
-0.01(-1.25%)
Jun 28, 2021
0.4000
0.4000
0.3950
0.4000
114,076
+0.01(+1.27%)
Jun 25, 2021
0.3950
0.4000
0.3950
0.3950
70,334
-0.01(-1.25%)
Jun 24, 2021
0.3950
0.4030
0.3950
0.4000
46,037
+0.00(+0.00%)
Jun 23, 2021
0.4100
0.4100
0.3900
0.4000
132,861
+0.00(+0.00%)
Jun 22, 2021
0.4200
0.4200
0.4000
0.4000
161,507
-0.02(-4.76%)
Jun 21, 2021
0.4300
0.4300
0.4100
0.4200
197,719
-0.01(-2.33%)
Jun 18, 2021
0.4350
0.4350
0.4250
0.4300
143,529
+0.01(+2.38%)
Jun 17, 2021
0.4250
0.4250
0.4050
0.4200
481,952
-0.03(-5.62%)
Jun 16, 2021
0.4000
0.4550
0.3900
0.4450
1,284,563
+0.04(+8.54%)
Jun 15, 2021
0.4100
0.4100
0.4000
0.4100
56,080
+0.01(+2.50%)
Jun 14, 2021
0.4000
0.4100
0.4000
0.4000
59,901
+0.01(+2.56%)
Jun 11, 2021
0.4050
0.4050
0.3900
0.3900
84,553
+0.00(+0.00%)
Jun 10, 2021
0.4100
0.4200
0.3900
0.3900
146,944
-0.02(-4.88%)
Jun 09, 2021
0.4150
0.4150
0.4050
0.4100
96,179
+0.00(+0.00%)
Jun 08, 2021
0.4300
0.4300
0.4000
0.4100
115,340
-0.02(-4.65%)
Jun 07, 2021
0.4350
0.4350
0.4250
0.4300
131,333
-0.01(-1.15%)
Jun 04, 2021
0.4150
0.4350
0.4150
0.4350
121,577
+0.03(+6.10%)
Jun 03, 2021
42.00
0.4200
0.4000
0.4100
9,470,700
-0.01(-1.20%)
Jun 02, 2021
0.4300
0.4300
0.4100
0.4150
76,586
-0.01(-1.19%)
Jun 01, 2021
0.4350
0.4650
0.4100
0.4200
420,233
-0.02(-3.45%)
May 31, 2021
0.4400
0.4400
0.4350
0.4350
170,136
-0.01(-1.14%)
May 28, 2021
0.4500
0.4550
0.4400
0.4400
81,939
+0.00(+0.00%)
May 27, 2021
0.4450
0.4600
0.4400
0.4400
320,548
+0.00(+0.00%)
May 26, 2021
0.4500
0.4500
0.4350
0.4400
166,705
+0.00(+0.00%)
May 25, 2021
0.4300
0.4650
0.4200
0.4400
637,543
+0.02(+4.76%)
May 21, 2021
0.4200
0.4200
0.4200
0
+0.03(+9.09%)
May 20, 2021
0.3750
0.4000
0.3750
0.3850
252,874
+0.01(+2.67%)
May 19, 2021
0.3600
0.3750
0.3500
0.3750
232,182
+0.02(+4.17%)
May 18, 2021
0.3600
0.3600
0.3500
0.3600
453,853
+0.00(+0.00%)
May 17, 2021
0.3700
0.3750
0.3450
0.3600
417,996
-0.02(-4.00%)
May 14, 2021
0.3850
0.3900
0.3750
0.3750
228,449
-0.01(-1.32%)
May 13, 2021
0.3850
0.3900
0.3800
0.3800
182,509
-0.01(-1.30%)
May 12, 2021
0.3950
0.3950
0.3800
0.3850
77,610
-0.01(-1.28%)
May 11, 2021
0.3950
0.3950
0.3850
0.3900
151,855
+0.00(+0.00%)
May 10, 2021
0.4050
0.4050
0.3900
0.3900
201,376
+0.00(+0.00%)
May 07, 2021
0.4000
0.4050
0.3900
0.3900
266,044
-0.02(-4.88%)
May 06, 2021
0.4050
0.4100
0.3950
0.4100
131,258
+0.01(+2.50%)
May 05, 2021
0.4050
0.4050
0.3950
0.4000
42,056
+0.00(+0.00%)
May 04, 2021
0.4050
0.4100
0.4000
0.4000
133,107
-0.01(-1.23%)
May 03, 2021
0.4050
0.4050
0.3950
0.4050
235,948
+0.00(+0.00%)
Apr 30, 2021
0.4050
0.4050
0.3900
0.4050
52,778
+0.00(+0.00%)
Apr 29, 2021
0.3950
0.4050
0.3950
0.4050
180,853
+0.00(+0.00%)
Apr 28, 2021
0.4100
0.4100
0.4000
0.4050
174,915
-0.00(-1.22%)
Apr 27, 2021
0.4250
0.4250
0.4100
0.4100
319,848
-0.01(-1.20%)
Apr 26, 2021
0.4250
0.4250
0.4150
0.4150
246,365
+0.00(+0.00%)
Apr 23, 2021
0.4150
0.4200
0.4150
0.4150
69,116
+0.00(+0.00%)
Apr 22, 2021
0.4200
0.4200
0.4150
0.4150
197,044
+0.01(+1.22%)
Apr 21, 2021
0.4000
0.4250
0.4000
0.4100
182,618
+0.01(+2.50%)
Apr 20, 2021
0.4150
0.4150
0.4000
0.4000
64,269
-0.01(-1.23%)
Apr 19, 2021
0.4100
0.4100
0.3950
0.4050
92,820
-0.00(-1.22%)
Apr 16, 2021
0.4050
0.4100
0.3950
0.4100
146,752
+0.01(+2.50%)
Apr 15, 2021
0.4050
0.4050
0.3950
0.4000
220,203
-0.01(-1.23%)
Apr 14, 2021
0.4150
0.4250
0.4050
0.4050
162,623
-0.01(-3.57%)
Apr 13, 2021
0.4100
0.4250
0.4100
0.4200
158,039
+0.01(+2.44%)
Apr 12, 2021
0.4200
0.4200
0.4100
0.4100
123,072
-0.01(-2.38%)
Apr 09, 2021
0.4200
0.4250
0.4200
0.4200
268,940
+0.00(+0.00%)
Apr 08, 2021
0.4250
0.4250
0.4150
0.4200
76,115
+0.00(+0.00%)
Apr 07, 2021
0.4300
0.4350
0.4150
0.4200
273,084
-0.01(-1.18%)
Apr 06, 2021
0.4400
0.4400
0.4200
0.4250
229,993
-0.01(-2.30%)
Apr 05, 2021
0.4400
0.4400
0.4300
0.4350
90,278
-0.01(-1.14%)
Apr 01, 2021
0.4400
0.4400
0.4400
0
+0.03(+6.02%)
Mar 31, 2021
0.4250
0.4300
0.4100
0.4150
177,977
-0.01(-2.35%)
Mar 30, 2021
0.4250
0.4350
0.4200
0.4250
128,893
+0.00(+0.00%)
Mar 29, 2021
0.4550
0.4550
0.4200
0.4250
307,014
-0.03(-5.56%)
Mar 26, 2021
0.4550
0.4550
0.4400
0.4500
50,892
+0.01(+2.27%)
Mar 25, 2021
0.4650
0.4650
0.4400
0.4400
123,885
-0.02(-4.35%)
Mar 24, 2021
0.4800
0.4800
0.4600
0.4600
126,101
-0.02(-4.17%)
Mar 23, 2021
0.4750
0.4850
0.4750
0.4800
162,252
+0.01(+2.13%)
Mar 22, 2021
0.4550
0.4750
0.4550
0.4700
303,665
+0.02(+5.62%)
Mar 19, 2021
0.4400
0.4450
0.4250
0.4450
204,887
+0.01(+1.14%)
Mar 18, 2021
0.4500
0.4550
0.4400
0.4400
288,387
+0.00(+0.00%)
Mar 17, 2021
0.4200
0.4500
0.4200
0.4400
359,739
+0.02(+3.53%)
Mar 16, 2021
0.4250
0.4250
0.4200
0.4250
148,828
+0.01(+1.19%)
Mar 15, 2021
0.4350
0.4350
0.4100
0.4200
494,063
-0.01(-2.33%)
Mar 12, 2021
0.4300
0.4400
0.4250
0.4300
192,049
+0.00(+0.00%)
Mar 11, 2021
0.4450
0.4450
0.4250
0.4300
350,163
-0.01(-1.15%)
Mar 10, 2021
0.4550
0.4550
0.4250
0.4350
290,706
-0.01(-1.14%)
Mar 09, 2021
0.4700
0.4700
0.4250
0.4400
574,753
-0.01(-2.22%)
Mar 08, 2021
0.4700
0.4700
0.4450
0.4500
267,146
+0.00(+0.00%)
Mar 05, 2021
0.4500
0.4500
0.4200
0.4500
558,995
+0.01(+2.27%)
Mar 04, 2021
0.4750
0.4900
0.4150
0.4400
943,521
-0.03(-7.37%)
Mar 03, 2021
0.5000
0.5000
0.4700
0.4750
532,074
-0.03(-5.00%)
Mar 02, 2021
0.5400
0.5400
0.4750
0.5000
726,612
-0.03(-5.66%)
Mar 01, 2021
0.5200
0.5600
0.5100
0.5300
1,297,297
+0.02(+3.92%)
Feb 26, 2021
0.5400
0.5400
0.5100
0.5100
202,094
-0.02(-3.77%)
Feb 25, 2021
0.5500
0.5500
0.5100
0.5300
370,807
-0.02(-3.64%)
Feb 24, 2021
0.5300
0.5600
0.5300
0.5500
265,938
+0.00(+0.00%)
Feb 23, 2021
0.5600
0.5700
0.5300
0.5500
221,667
-0.02(-3.51%)
Feb 22, 2021
0.5500
0.5700
0.5300
0.5700
393,918
+0.03(+5.56%)
Feb 19, 2021
0.5600
0.5600
0.5400
0.5400
207,168
-0.02(-3.57%)
Feb 18, 2021
0.5800
0.5900
0.5400
0.5600
402,285
-0.03(-5.08%)
Feb 17, 2021
0.5900
0.6000
0.5700
0.5900
459,971
-0.02(-3.28%)
Feb 16, 2021
0.5700
0.6100
0.5600
0.6100
583,697
+0.03(+5.17%)
Feb 12, 2021
0.5800
0.5800
0.5800
0
-0.01(-1.69%)
Feb 11, 2021
0.5800
0.5900
0.5700
0.5900
205,708
+0.00(+0.00%)
Feb 10, 2021
0.6000
0.6100
0.5800
0.5900
340,962
-0.02(-3.28%)
Feb 09, 2021
0.6300
0.6300
0.5900
0.6100
494,787
-0.01(-1.61%)
Feb 08, 2021
0.6300
0.6300
0.6000
0.6200
406,116
+0.02(+3.33%)
Feb 05, 2021
0.6400
0.6400
0.5800
0.6000
653,926
-0.02(-3.23%)
Feb 04, 2021
0.6200
0.6200
0.5600
0.6200
939,985
-0.01(-1.59%)
Feb 03, 2021
0.6500
0.6700
0.6300
0.6300
501,151
-0.01(-1.56%)
Feb 02, 2021
0.6400
0.6700
0.6100
0.6400
1,209,086
-0.06(-8.57%)
Feb 01, 2021
0.7000
0.7700
0.6700
0.7000
3,413,926
+0.11(+18.64%)
Jan 29, 2021
0.5200
0.6100
0.5100
0.5900
2,259,889
+0.09(+19.19%)
Jan 28, 2021
0.4800
0.5300
0.4800
0.4950
713,739
+0.02(+3.13%)
Jan 27, 2021
0.5100
0.5100
0.4700
0.4800
312,159
-0.03(-5.88%)
Jan 26, 2021
0.5200
0.5300
0.5000
0.5100
217,594
+0.01(+2.00%)
Jan 25, 2021
0.5200
0.5300
0.5000
0.5000
177,552
+0.00(+0.00%)
Jan 22, 2021
0.5100
0.5200
0.4850
0.5000
366,833
+0.01(+1.01%)
Jan 21, 2021
0.5100
0.5100
0.4950
0.4950
146,361
-0.02(-2.94%)
Jan 20, 2021
0.4900
0.5100
0.4850
0.5100
303,989
+0.03(+5.15%)
Jan 19, 2021
0.5100
0.5100
0.4800
0.4850
683,974
+0.00(+0.00%)
Jan 18, 2021
0.5000
0.5200
0.4850
0.4850
462,149
-0.01(-2.02%)
Jan 15, 2021
0.5000
0.5200
0.4850
0.4950
598,539
-0.01(-1.00%)
Jan 14, 2021
0.5000
0.5200
0.4900
0.5000
296,855
+0.01(+1.01%)
Jan 13, 2021
0.5100
0.5200
0.4900
0.4950
402,218
-0.01(-1.00%)
Jan 12, 2021
0.5300
0.5300
0.5000
0.5000
288,159
-0.03(-5.66%)
Jan 11, 2021
0.5500
0.5500
0.5200
0.5300
324,724
-0.02(-3.64%)
Jan 08, 2021
0.5900
0.5900
0.5200
0.5500
578,004
-0.02(-3.51%)
Jan 07, 2021
0.5900
0.5900
0.5700
0.5700
285,659
+0.00(+0.00%)
Jan 06, 2021
0.5800
0.5900
0.5600
0.5700
562,779
+0.01(+1.79%)
Jan 05, 2021
0.5700
0.5800
0.5600
0.5600
467,284
+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.