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
Atacama Resources International
(OP:
ACRL
)
0.0073
-0.0002 (-2.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2022
0.0080
0.0102
0.0080
0.0102
959,482
+0.00(+14.61%)
Mar 30, 2022
0.0091
0.0100
0.0089
0.0089
46,000
-0.00(-11.00%)
Mar 29, 2022
0.0100
0.0100
0.0080
0.0100
299,168
+0.00(+2.04%)
Mar 28, 2022
0.0088
0.0098
0.0088
0.0098
247,650
-0.00(-2.00%)
Mar 25, 2022
0.0104
0.0104
0.0084
0.0100
122,200
+0.00(+4.17%)
Mar 24, 2022
0.0083
0.0096
0.0083
0.0096
7,000
+0.00(+0.00%)
Mar 23, 2022
0.0087
0.0098
0.0082
0.0096
897,000
-0.00(-1.03%)
Mar 22, 2022
0.0091
0.0098
0.0087
0.0097
328,400
-0.00(-3.00%)
Mar 21, 2022
0.0105
0.0105
0.0096
0.0100
752,958
+0.00(+4.17%)
Mar 18, 2022
0.0094
0.0100
0.0091
0.0096
140,900
+0.00(+3.23%)
Mar 17, 2022
0.0091
0.0100
0.0091
0.0093
310,253
-0.00(-6.06%)
Mar 16, 2022
0.0103
0.0103
0.0095
0.0099
113,241
-0.00(-3.88%)
Mar 15, 2022
0.0100
0.0103
0.0099
0.0103
190,000
+0.00(+5.10%)
Mar 14, 2022
0.0090
0.0099
0.0087
0.0098
265,543
+0.00(+2.08%)
Mar 11, 2022
0.0090
0.0096
0.0090
0.0096
3,200
+0.00(+0.00%)
Mar 10, 2022
0.0096
0.0096
0.0089
0.0096
70,038
+0.00(+2.13%)
Mar 09, 2022
0.0097
0.0100
0.0075
0.0094
2,975,418
-0.00(-2.08%)
Mar 08, 2022
0.0096
0.0097
0.0095
0.0096
194,399
-0.00(-1.03%)
Mar 07, 2022
0.0098
0.0098
0.0096
0.0097
238,600
-0.00(-1.02%)
Mar 04, 2022
0.0095
0.0100
0.0095
0.0098
633,764
-0.00(-2.00%)
Mar 03, 2022
0.0098
0.0104
0.0098
0.0100
463,500
+0.00(+1.01%)
Mar 02, 2022
0.0099
0.0099
0.0085
0.0099
613,575
+0.00(+0.00%)
Mar 01, 2022
0.0100
0.0100
0.0095
0.0099
45,700
-0.00(-1.00%)
Feb 28, 2022
0.0100
0.0100
0.0099
0.0100
210,800
+0.00(+0.00%)
Feb 25, 2022
0.0098
0.0100
0.0097
0.0100
215,123
+0.00(+1.01%)
Feb 24, 2022
0.0095
0.0099
0.0095
0.0099
87,650
+0.00(+4.21%)
Feb 23, 2022
0.0099
0.0100
0.0078
0.0095
169,293
-0.00(-4.04%)
Feb 22, 2022
0.0095
0.0100
0.0081
0.0099
727,952
-0.00(-5.71%)
Feb 18, 2022
0.0105
0
-0.00(-0.94%)
Feb 17, 2022
0.0106
0.0106
0.0093
0.0106
360,200
+0.00(+3.92%)
Feb 16, 2022
0.0112
0.0117
0.0093
0.0102
480,600
-0.00(-12.82%)
Feb 15, 2022
0.0099
0.0117
0.0099
0.0117
1,025,366
+0.00(+6.36%)
Feb 14, 2022
0.0112
0.0120
0.0099
0.0110
176,900
-0.00(-8.33%)
Feb 11, 2022
0.0120
0.0120
0.0102
0.0120
204,550
+0.00(+0.84%)
Feb 10, 2022
0.0104
0.0120
0.0101
0.0119
688,340
+0.00(+20.20%)
Feb 09, 2022
0.0114
0.0124
0.0092
0.0099
756,972
-0.00(-13.91%)
Feb 08, 2022
0.0091
0.0117
0.0091
0.0115
375,003
-0.00(-17.27%)
Feb 07, 2022
0.0107
0.0139
0.0107
0.0139
82,625
+0.00(+24.11%)
Feb 04, 2022
0.0112
0.0112
0.0103
0.0112
200
+0.00(+4.67%)
Feb 03, 2022
0.0105
0.0107
240,800
-0.00(-0.93%)
Feb 02, 2022
0.0106
0.0109
0.0105
0.0108
39,500
-0.00(-3.57%)
Feb 01, 2022
0.0083
0.0112
0.0083
0.0112
875,643
+0.00(+6.67%)
Jan 31, 2022
0.0105
0.0108
0.0075
0.0105
252,934
-0.00(-4.55%)
Jan 28, 2022
0.0070
0.0110
0.0070
0.0110
879,200
+0.00(+2.80%)
Jan 27, 2022
0.0102
0.0108
0.0100
0.0107
798,597
-0.00(-1.83%)
Jan 26, 2022
0.0109
0.0110
0.0102
0.0109
162,600
+0.00(+0.93%)
Jan 25, 2022
0.0100
0.0108
0.0100
0.0108
198,240
+0.00(+3.85%)
Jan 24, 2022
0.0100
0.0130
0.0100
0.0104
245,278
-0.00(-24.64%)
Jan 21, 2022
0.0152
0.0152
0.0100
0.0138
113,400
-0.00(-9.21%)
Jan 20, 2022
0.0156
0.0157
0.0116
0.0152
726,244
+0.00(+8.57%)
Jan 19, 2022
0.0120
0.0146
0.0115
0.0140
2,025,802
+0.00(+26.13%)
Jan 18, 2022
0.0104
0.0114
0.0100
0.0111
1,429,887
+0.00(+0.00%)
Jan 14, 2022
0.0111
0
-0.00(-1.77%)
Jan 13, 2022
0.0100
0.0120
0.0100
0.0113
1,439,245
-0.00(-0.88%)
Jan 12, 2022
0.0101
0.0114
0.0101
0.0114
323,947
+0.00(+6.54%)
Jan 11, 2022
0.0100
0.0113
0.0100
0.0107
805,350
-0.00(-2.73%)
Jan 10, 2022
0.0100
0.0112
0.0100
0.0110
137,781
-0.00(-1.79%)
Jan 07, 2022
0.0117
0.0117
0.0110
0.0112
816,632
-0.00(-3.45%)
Jan 06, 2022
0.0115
0.0116
0.0111
0.0116
206,513
+0.00(+0.00%)
Jan 05, 2022
0.0110
0.0116
0.0110
0.0116
111,100
+0.00(+0.00%)
Jan 04, 2022
0.0102
0.0116
0.0100
0.0116
894,720
+0.00(+6.42%)
Jan 03, 2022
0.0100
0.0114
0.0100
0.0109
155,740
-0.00(-3.54%)
Dec 31, 2021
0.0100
0.0114
0.0100
0.0113
338,500
+0.00(+5.61%)
Dec 30, 2021
0.0100
0.0112
0.0097
0.0107
1,351,448
+0.00(+7.00%)
Dec 29, 2021
0.0107
0.0112
0.0090
0.0100
1,069,741
-0.00(-10.71%)
Dec 28, 2021
0.0103
0.0112
0.0093
0.0112
702,327
+0.00(+1.82%)
Dec 27, 2021
0.0100
0.0111
0.0100
0.0110
311,599
-0.00(-4.35%)
Dec 23, 2021
0.0119
0.0119
0.0081
0.0115
818,500
-0.00(-4.17%)
Dec 22, 2021
0.0100
0.0120
0.0098
0.0120
868,471
+0.00(+20.00%)
Dec 21, 2021
0.0090
0.0100
0.0080
0.0100
262,490
+0.00(+0.00%)
Dec 20, 2021
0.0110
0.0110
0.0100
0.0100
233,797
-0.00(-9.09%)
Dec 17, 2021
0.0110
0.0110
0.0059
0.0110
1,742,832
+0.00(+10.00%)
Dec 16, 2021
0.0109
0.0120
0.0100
0.0100
1,035,393
-0.00(-13.79%)
Dec 15, 2021
0.0120
0.0125
0.0092
0.0116
626,630
-0.00(-3.33%)
Dec 14, 2021
0.0131
0.0136
0.0110
0.0120
465,213
-0.00(-11.76%)
Dec 13, 2021
0.0139
0.0157
0.0091
0.0136
327,283
-0.00(-12.26%)
Dec 10, 2021
0.0140
0.0157
0.0140
0.0155
132,010
+0.00(+3.33%)
Dec 09, 2021
0.0155
0.0170
0.0138
0.0150
314,317
-0.00(-7.41%)
Dec 08, 2021
0.0150
0.0169
0.0138
0.0162
122,052
+0.00(+8.00%)
Dec 07, 2021
0.0111
0.0160
0.0106
0.0150
877,212
+0.00(+31.58%)
Dec 06, 2021
0.0087
0.0114
0.0052
0.0114
2,838,378
+0.00(+14.00%)
Dec 03, 2021
0.0115
0.0115
0.0091
0.0100
1,145,362
-0.00(-13.04%)
Dec 02, 2021
0.0117
0.0120
0.0100
0.0115
285,821
-0.00(-8.00%)
Dec 01, 2021
0.0125
0.0130
0.0110
0.0125
939,032
-0.00(-4.58%)
Nov 30, 2021
0.0140
0.0140
0.0139
0.0131
428,287
-0.00(-6.43%)
Nov 29, 2021
0.0139
0.0140
0.0139
0.0140
1,084,155
-0.00(-2.10%)
Nov 26, 2021
0.0141
0.0145
0.0140
0.0143
126,199
-0.00(-1.38%)
Nov 24, 2021
0.0135
0.0145
0.0135
0.0145
147,000
-0.00(-2.03%)
Nov 23, 2021
0.0130
0.0163
0.0130
0.0148
199,944
-0.00(-6.92%)
Nov 22, 2021
0.0152
0.0181
0.0126
0.0159
880,577
-0.00(-11.67%)
Nov 19, 2021
0.0171
0.0181
0.0156
0.0180
829,236
+0.00(+0.00%)
Nov 18, 2021
0.0177
0.0180
0.0146
0.0180
2,437,699
+0.00(+1.69%)
Nov 17, 2021
0.0200
0.0200
0.0149
0.0177
974,913
-0.00(-10.61%)
Nov 16, 2021
0.0150
0.0198
0.0135
0.0198
2,519,534
+0.01(+33.78%)
Nov 15, 2021
0.0135
0.0160
0.0135
0.0148
492,759
-0.00(-10.30%)
Nov 12, 2021
0.0165
0.0165
0.0126
0.0165
1,241,232
-0.00(-6.25%)
Nov 11, 2021
0.0176
0.0184
0.0168
0.0176
368,727
+0.00(+4.76%)
Nov 09, 2021
0.0190
0.0190
0.0167
0.0168
278,585
-0.00(-6.67%)
Nov 08, 2021
0.0185
0.0185
0.0167
0.0180
219,069
-0.00(-2.70%)
Nov 05, 2021
0.0170
0.0188
0.0167
0.0185
516,460
-0.00(-1.07%)
Nov 04, 2021
0.0191
0.0191
0.0180
0.0187
472,705
+0.00(+1.08%)
Nov 03, 2021
0.0189
0.0189
0.0180
0.0185
582,584
-0.00(-2.12%)
Nov 02, 2021
0.0196
0.0196
0.0170
0.0189
289,723
+0.00(+4.42%)
Nov 01, 2021
0.0191
0.0199
0.0170
0.0181
1,243,477
-0.00(-12.56%)
Oct 29, 2021
0.0196
0.0220
0.0193
0.0207
411,053
-0.00(-7.17%)
Oct 28, 2021
0.0194
0.0224
0.0189
0.0223
1,354,882
+0.00(+13.20%)
Oct 27, 2021
0.0183
0.0198
0.0170
0.0197
854,363
-0.00(-0.51%)
Oct 26, 2021
0.0180
0.0198
1,830,711
+0.00(+0.00%)
Oct 25, 2021
0.0199
0.0199
0.0175
0.0198
1,362,068
+0.00(+2.06%)
Oct 22, 2021
0.0180
0.0220
0.0180
0.0194
2,897,738
-0.00(-11.82%)
Oct 21, 2021
0.0208
0.0226
0.0195
0.0220
1,565,741
+0.00(+0.46%)
Oct 20, 2021
0.0231
0.0243
0.0209
0.0219
1,902,637
-0.00(-11.69%)
Oct 19, 2021
0.0207
0.0250
0.0207
0.0248
1,226,405
+0.00(+3.33%)
Oct 18, 2021
0.0247
0.0247
0.0225
0.0240
400,320
-0.00(-1.23%)
Oct 15, 2021
0.0232
0.0248
0.0200
0.0243
1,281,942
+0.00(+8.00%)
Oct 14, 2021
0.0220
0.0240
0.0201
0.0225
665,305
+0.00(+1.81%)
Oct 13, 2021
0.0235
0.0235
0.0211
0.0221
734,407
-0.00(-7.53%)
Oct 12, 2021
0.0240
0.0240
0.0183
0.0239
1,222,558
-0.00(-0.42%)
Oct 11, 2021
0.0244
0.0244
0.0220
0.0240
500,243
+0.00(+0.00%)
Oct 08, 2021
0.0253
0.0256
0.0227
0.0240
328,147
-0.00(-5.14%)
Oct 07, 2021
0.0241
0.0254
0.0241
0.0253
48,519
-0.00(-0.39%)
Oct 06, 2021
0.0235
0.0279
0.0226
0.0254
1,208,755
+0.00(+9.48%)
Oct 05, 2021
0.0232
0.0250
0.0220
0.0232
1,678,736
-0.00(-2.52%)
Oct 04, 2021
0.0228
0.0243
0.0226
0.0238
575,094
-0.00(-3.25%)
Oct 01, 2021
0.0259
0.0259
0.0229
0.0246
339,067
+0.00(+3.36%)
Sep 30, 2021
0.0267
0.0267
0.0229
0.0238
581,187
-0.00(-4.80%)
Sep 29, 2021
0.0260
0.0280
0.0233
0.0250
382,665
-0.00(-3.10%)
Sep 28, 2021
0.0260
0.0260
0.0225
0.0258
1,040,507
-0.00(-2.27%)
Sep 27, 2021
0.0224
0.0279
0.0224
0.0264
986,918
+0.00(+7.32%)
Sep 24, 2021
0.0255
0.0255
0.0230
0.0246
289,446
-0.00(-3.53%)
Sep 23, 2021
0.0255
0.0255
0.0232
0.0255
383,805
+0.00(+5.37%)
Sep 22, 2021
0.0255
0.0255
0.0231
0.0242
217,323
+0.00(+5.68%)
Sep 21, 2021
0.0213
0.0238
0.0213
0.0229
462,907
-0.00(-4.58%)
Sep 20, 2021
0.0255
0.0255
0.0190
0.0240
3,617,339
-0.00(-8.40%)
Sep 17, 2021
0.0261
0.0267
0.0221
0.0262
1,893,956
-0.00(-0.76%)
Sep 16, 2021
0.0250
0.0274
0.0220
0.0264
703,015
-0.00(-2.22%)
Sep 15, 2021
0.0286
0.0286
0.0248
0.0270
850,068
-0.00(-6.25%)
Sep 14, 2021
0.0267
0.0288
0.0259
0.0288
1,107,929
+0.00(+3.60%)
Sep 13, 2021
0.0238
0.0278
0.0238
0.0278
1,376,360
+0.00(+11.20%)
Sep 10, 2021
0.0205
0.0253
0.0205
0.0250
820,191
+0.00(+4.17%)
Sep 09, 2021
0.0240
0.0248
0.0205
0.0240
135,518
-0.00(-2.04%)
Sep 08, 2021
0.0245
0.0256
0.0220
0.0245
291,825
+0.00(+2.08%)
Sep 07, 2021
0.0226
0.0260
0.0197
0.0240
2,572,793
-0.00(-9.43%)
Sep 03, 2021
0.0264
0.0265
0.0254
0.0265
366,050
+0.00(+0.38%)
Sep 02, 2021
0.0270
0.0270
0.0252
0.0264
397,389
+0.00(+4.35%)
Sep 01, 2021
0.0270
0.0279
0.0249
0.0253
1,195,888
-0.00(-5.24%)
Aug 31, 2021
0.0250
0.0279
0.0250
0.0267
1,429,870
-0.00(-3.96%)
Aug 30, 2021
0.0226
0.0279
0.0213
0.0278
1,535,061
+0.00(+1.46%)
Aug 27, 2021
0.0259
0.0278
0.0235
0.0274
1,513,270
+0.00(+7.45%)
Aug 26, 2021
0.0268
0.0276
0.0250
0.0255
2,091,550
-0.00(-7.27%)
Aug 25, 2021
0.0267
0.0280
0.0257
0.0275
184,871
+0.00(+3.00%)
Aug 24, 2021
0.0280
0.0280
0.0240
0.0267
631,026
+0.00(+2.69%)
Aug 23, 2021
0.0240
0.0275
0.0215
0.0260
5,041,685
+0.00(+8.33%)
Aug 20, 2021
0.0240
0.0240
0.0210
0.0240
359,472
+0.00(+4.35%)
Aug 19, 2021
0.0240
0.0240
0.0200
0.0230
1,557,555
-0.00(-1.29%)
Aug 18, 2021
0.0221
0.0240
0.0220
0.0233
946,440
+0.00(+1.30%)
Aug 17, 2021
0.0216
0.0250
0.0216
0.0230
344,389
+0.00(+4.07%)
Aug 16, 2021
0.0250
0.0250
0.0221
0.0221
574,767
-0.00(-11.60%)
Aug 13, 2021
0.0240
0.0250
0.0221
0.0250
1,052,668
+0.00(+4.17%)
Aug 12, 2021
0.0255
0.0280
0.0220
0.0240
1,541,826
-0.00(-5.88%)
Aug 11, 2021
0.0257
0.0274
0.0240
0.0255
260,313
-0.00(-6.93%)
Aug 10, 2021
0.0290
0.0290
0.0224
0.0274
562,270
-0.00(-3.52%)
Aug 09, 2021
0.0236
0.0286
0.0221
0.0284
1,322,950
-0.00(-1.73%)
Aug 06, 2021
0.0216
0.0290
0.0193
0.0289
2,654,647
+0.01(+33.80%)
Aug 05, 2021
0.0234
0.0234
0.0200
0.0216
671,208
-0.00(-8.09%)
Aug 04, 2021
0.0220
0.0238
0.0210
0.0235
451,128
+0.00(+6.82%)
Aug 03, 2021
0.0250
0.0250
0.0220
0.0220
620,027
-0.00(-12.00%)
Aug 02, 2021
0.0260
0.0260
0.0201
0.0250
700,846
-0.00(-3.47%)
Jul 30, 2021
0.0232
0.0260
0.0226
0.0259
458,882
-0.00(-0.38%)
Jul 29, 2021
0.0200
0.0266
0.0200
0.0260
380,693
+0.00(+0.39%)
Jul 28, 2021
0.0270
0.0275
0.0155
0.0259
1,087,661
-0.00(-4.07%)
Jul 27, 2021
0.0279
0.0290
0.0241
0.0270
1,368,283
-0.00(-3.57%)
Jul 26, 2021
0.0215
0.0297
0.0180
0.0280
1,976,414
+0.01(+44.33%)
Jul 23, 2021
0.0225
0.0240
0.0183
0.0194
1,062,034
-0.00(-15.65%)
Jul 22, 2021
0.0220
0.0240
0.0215
0.0230
280,448
+0.00(+6.98%)
Jul 21, 2021
0.0212
0.0245
0.0200
0.0215
360,478
-0.00(-3.59%)
Jul 20, 2021
0.0228
0.0228
0.0200
0.0223
954,370
-0.00(-0.45%)
Jul 19, 2021
0.0249
0.0249
0.0218
0.0224
326,634
-0.00(-4.27%)
Jul 16, 2021
0.0274
0.0285
0.0200
0.0234
2,066,284
-0.00(-14.91%)
Jul 15, 2021
0.0246
0.0296
0.0242
0.0275
700,430
-0.00(-1.43%)
Jul 14, 2021
0.0300
0.0310
0.0240
0.0279
2,115,889
-0.00(-10.00%)
Jul 13, 2021
0.0291
0.0320
0.0281
0.0310
3,224,205
+0.00(+10.32%)
Jul 12, 2021
0.0223
0.0320
0.0223
0.0281
560,558
+0.00(+8.91%)
Jul 09, 2021
0.0210
0.0269
0.0210
0.0258
509,779
+0.00(+3.61%)
Jul 08, 2021
0.0258
0.0269
0.0200
0.0249
1,292,069
-0.00(-9.45%)
Jul 07, 2021
0.0293
0.0293
0.0239
0.0275
1,546,533
-0.00(-5.82%)
Jul 06, 2021
0.0269
0.0329
0.0267
0.0292
702,957
-0.00(-5.81%)
Jul 02, 2021
0.0250
0.0318
0.0233
0.0310
1,412,516
+0.00(+14.81%)
Jul 01, 2021
0.0276
0.0289
0.0250
0.0270
2,177,951
-0.00(-4.93%)
Jun 30, 2021
0.0339
0.0340
0.0283
0.0284
1,113,671
-0.01(-16.47%)
Jun 29, 2021
0.0308
0.0375
0.0263
0.0340
2,643,576
-0.00(-0.29%)
Jun 28, 2021
0.0280
0.0380
0.0250
0.0341
15,839,905
+0.01(+21.79%)
Jun 25, 2021
0.0197
0.0287
0.0150
0.0280
8,879,860
+0.01(+100.00%)
Jun 24, 2021
0.0150
0.0197
0.0135
0.0140
2,034,006
-0.00(-6.67%)
Jun 23, 2021
0.0160
0.0175
0.0130
0.0150
1,169,277
-0.00(-6.25%)
Jun 22, 2021
0.0150
0.0184
0.0143
0.0160
1,845,786
-0.00(-12.09%)
Jun 21, 2021
0.0157
0.0205
0.0141
0.0182
1,106,717
-0.00(-3.19%)
Jun 18, 2021
0.0164
0.0204
0.0151
0.0188
1,097,854
+0.00(+2.73%)
Jun 17, 2021
0.0152
0.0210
0.0105
0.0183
2,680,696
+0.01(+39.69%)
Jun 16, 2021
0.0167
0.0175
0.0120
0.0131
5,737,249
-0.00(-21.56%)
Jun 15, 2021
0.0196
0.0196
0.0162
0.0167
2,623,169
-0.00(-14.80%)
Jun 14, 2021
0.0214
0.0214
0.0180
0.0196
3,181,246
-0.00(-1.51%)
Jun 11, 2021
0.0199
0.0220
0.0180
0.0199
664,960
+0.00(+4.74%)
Jun 10, 2021
0.0212
0.0220
0.0189
0.0190
1,030,785
-0.00(-13.24%)
Jun 09, 2021
0.0250
0.0250
0.0176
0.0219
2,538,217
-0.00(-12.40%)
Jun 08, 2021
0.0223
0.0250
0.0212
0.0250
1,129,087
+0.00(+3.31%)
Jun 07, 2021
0.0235
0.0246
0.0221
0.0242
1,060,876
+0.00(+5.68%)
Jun 04, 2021
0.0219
0.0249
0.0211
0.0229
809,138
+0.00(+0.88%)
Jun 03, 2021
0.0211
0.0241
0.0210
0.0227
1,202,325
-0.00(-4.62%)
Jun 02, 2021
0.0250
0.0250
0.0210
0.0238
864,508
+0.00(+5.31%)
Jun 01, 2021
0.0230
0.0250
0.0219
0.0226
798,697
-0.00(-5.83%)
May 28, 2021
0.0288
0.0288
0.0220
0.0240
1,132,476
-0.00(-10.78%)
May 27, 2021
0.0284
0.0295
0.0245
0.0269
285,017
-0.00(-1.47%)
May 26, 2021
0.0260
0.0284
0.0241
0.0273
603,376
+0.00(+3.80%)
May 25, 2021
0.0294
0.0294
0.0231
0.0263
676,164
-0.00(-7.72%)
May 24, 2021
0.0283
0.0303
0.0229
0.0285
3,381,825
-0.00(-1.38%)
May 21, 2021
0.0249
0.0289
0.0240
0.0289
731,685
+0.00(+5.09%)
May 20, 2021
0.0234
0.0300
0.0219
0.0275
830,122
+0.00(+12.24%)
May 19, 2021
0.0233
0.0245
0.0220
0.0245
343,139
+0.00(+0.41%)
May 18, 2021
0.0220
0.0257
0.0220
0.0244
889,833
+0.00(+0.41%)
May 17, 2021
0.0256
0.0258
0.0219
0.0243
889,259
+0.00(+0.00%)
May 14, 2021
0.0264
0.0266
0.0230
0.0243
1,524,545
-0.00(-8.30%)
May 13, 2021
0.0267
0.0271
0.0241
0.0265
272,677
-0.00(-1.49%)
May 12, 2021
0.0268
0.0269
0.0250
0.0269
178,279
+0.00(+0.00%)
May 11, 2021
0.0280
0.0300
0.0232
0.0269
434,995
-0.00(-6.92%)
May 10, 2021
0.0242
0.0290
0.0242
0.0289
898,990
+0.00(+0.35%)
May 07, 2021
0.0278
0.0290
0.0240
0.0288
1,248,395
-0.00(-0.69%)
May 06, 2021
0.0242
0.0290
0.0230
0.0290
2,394,052
+0.00(+7.81%)
May 05, 2021
0.0250
0.0285
0.0250
0.0269
804,538
-0.00(-4.95%)
May 04, 2021
0.0263
0.0320
0.0255
0.0283
1,171,020
-0.00(-3.41%)
May 03, 2021
0.0300
0.0310
0.0260
0.0293
993,581
-0.00(-5.18%)
Apr 30, 2021
0.0320
0.0320
0.0290
0.0309
582,500
-0.00(-3.13%)
Apr 29, 2021
0.0308
0.0320
0.0278
0.0319
785,799
+0.00(+6.33%)
Apr 28, 2021
0.0330
0.0330
0.0255
0.0300
920,254
-0.00(-8.54%)
Apr 27, 2021
0.0300
0.0330
0.0247
0.0328
3,922,669
+0.00(+9.33%)
Apr 26, 2021
0.0300
0.0301
0.0264
0.0300
2,120,897
+0.00(+0.00%)
Apr 23, 2021
0.0305
0.0316
0.0260
0.0300
899,500
+0.00(+0.00%)
Apr 22, 2021
0.0299
0.0315
0.0251
0.0300
2,351,592
+0.00(+1.35%)
Apr 21, 2021
0.0300
0.0320
0.0275
0.0296
1,491,504
+0.00(+8.03%)
Apr 20, 2021
0.0250
0.0289
0.0245
0.0274
2,858,615
+0.00(+1.48%)
Apr 19, 2021
0.0295
0.0349
0.0247
0.0270
2,044,222
-0.00(-8.47%)
Apr 16, 2021
0.0344
0.0344
0.0281
0.0295
2,095,600
-0.00(-12.20%)
Apr 15, 2021
0.0350
0.0350
0.0300
0.0336
2,264,749
-0.00(-2.61%)
Apr 14, 2021
0.0287
0.0350
0.0287
0.0345
2,579,682
+0.00(+4.55%)
Apr 13, 2021
0.0282
0.0345
0.0281
0.0330
3,270,231
+0.00(+9.63%)
Apr 12, 2021
0.0309
0.0313
0.0282
0.0301
2,109,977
+0.00(+0.67%)
Apr 09, 2021
0.0317
0.0317
0.0275
0.0299
2,018,500
-0.00(-1.97%)
Apr 08, 2021
0.0270
0.0310
0.0270
0.0305
6,473,509
+0.00(+8.93%)
Apr 07, 2021
0.0274
0.0285
0.0255
0.0280
929,235
+0.00(+2.19%)
Apr 06, 2021
0.0289
0.0293
0.0259
0.0274
1,584,800
-0.00(-5.19%)
Apr 05, 2021
0.0299
0.0311
0.0250
0.0289
1,746,166
+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.