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
Aqua Metals Inc
(NQ:
AQMS
)
0.4350
-0.0023 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2023
1.070
1.090
1.000
1.000
604,135
-0.10(-9.09%)
Mar 30, 2023
1.010
1.100
1.010
1.100
295,626
+0.10(+10.00%)
Mar 29, 2023
1.010
1.040
0.9998
1.000
147,459
+0.00(+0.00%)
Mar 28, 2023
0.9900
1.020
0.9850
1.000
84,894
+0.00(+0.28%)
Mar 27, 2023
1.000
1.020
0.9900
0.9972
151,362
-0.01(-1.27%)
Mar 24, 2023
1.040
1.080
0.9758
1.010
203,397
-0.03(-2.88%)
Mar 23, 2023
1.040
1.080
1.010
1.040
273,644
+0.00(+0.00%)
Mar 22, 2023
1.100
1.120
1.030
1.040
197,638
-0.06(-5.45%)
Mar 21, 2023
1.010
1.110
1.000
1.100
318,099
+0.09(+8.91%)
Mar 20, 2023
1.060
1.060
0.9321
1.010
550,636
-0.02(-1.94%)
Mar 17, 2023
1.040
1.100
1.010
1.030
336,854
-0.04(-3.74%)
Mar 16, 2023
1.040
1.070
1.020
1.070
173,835
+0.03(+2.88%)
Mar 15, 2023
1.020
1.061
1.000
1.040
491,157
-0.02(-1.89%)
Mar 14, 2023
1.060
1.100
0.9954
1.060
422,846
+0.02(+1.92%)
Mar 13, 2023
1.070
1.070
1.000
1.040
257,557
-0.03(-2.80%)
Mar 10, 2023
1.070
1.090
1.040
1.070
399,020
+0.02(+1.90%)
Mar 09, 2023
1.090
1.140
1.050
1.050
443,368
-0.08(-7.08%)
Mar 08, 2023
1.140
1.150
1.080
1.130
157,718
+0.02(+1.80%)
Mar 07, 2023
1.100
1.124
1.040
1.110
417,836
-0.01(-0.89%)
Mar 06, 2023
1.200
1.200
1.100
1.120
236,199
-0.08(-6.67%)
Mar 03, 2023
1.130
1.200
1.120
1.200
360,554
+0.08(+7.14%)
Mar 02, 2023
1.100
1.150
1.080
1.120
204,679
+0.00(+0.00%)
Mar 01, 2023
1.200
1.205
1.100
1.120
251,834
-0.06(-5.08%)
Feb 28, 2023
1.260
1.260
1.150
1.180
322,349
-0.02(-1.67%)
Feb 27, 2023
1.180
1.210
1.130
1.200
189,066
+0.04(+3.45%)
Feb 24, 2023
1.250
1.250
1.110
1.160
350,141
-0.07(-5.69%)
Feb 23, 2023
1.190
1.230
1.130
1.230
272,142
+0.07(+6.03%)
Feb 22, 2023
1.140
1.220
1.090
1.160
587,136
+0.08(+7.41%)
Feb 21, 2023
1.120
1.120
1.060
1.080
265,650
-0.05(-4.42%)
Feb 17, 2023
1.120
1.140
1.110
1.130
150,704
-0.02(-1.74%)
Feb 16, 2023
1.180
1.180
1.130
1.150
153,995
-0.04(-3.36%)
Feb 15, 2023
1.160
1.200
1.120
1.190
165,151
+0.04(+3.48%)
Feb 14, 2023
1.110
1.160
1.100
1.150
137,077
+0.05(+4.55%)
Feb 13, 2023
1.160
1.180
1.040
1.100
554,402
-0.07(-5.98%)
Feb 10, 2023
1.200
1.200
1.160
1.170
184,477
-0.03(-2.50%)
Feb 09, 2023
1.210
1.270
1.200
1.200
287,634
-0.02(-1.64%)
Feb 08, 2023
1.200
1.230
1.180
1.220
207,319
+0.02(+1.67%)
Feb 07, 2023
1.200
1.230
1.160
1.200
365,283
-0.02(-1.64%)
Feb 06, 2023
1.230
1.250
1.200
1.220
338,094
-0.05(-3.94%)
Feb 03, 2023
1.250
1.290
1.240
1.270
349,741
+0.02(+1.60%)
Feb 02, 2023
1.200
1.250
1.200
1.250
305,269
+0.05(+4.17%)
Feb 01, 2023
1.250
1.270
1.190
1.200
336,829
-0.03(-2.44%)
Jan 31, 2023
1.200
1.250
1.180
1.230
244,429
+0.02(+1.65%)
Jan 30, 2023
1.320
1.330
1.200
1.210
330,398
-0.11(-8.33%)
Jan 27, 2023
1.300
1.330
1.250
1.320
407,472
-0.02(-1.49%)
Jan 26, 2023
1.380
1.390
1.320
1.340
245,101
-0.04(-3.25%)
Jan 25, 2023
1.370
1.400
1.300
1.385
473,663
+0.01(+0.36%)
Jan 24, 2023
1.370
1.440
1.340
1.380
1,605,453
-0.03(-2.13%)
Jan 23, 2023
1.340
1.410
1.320
1.410
329,231
+0.05(+4.06%)
Jan 20, 2023
1.420
1.440
1.310
1.355
386,437
-0.04(-3.21%)
Jan 19, 2023
1.570
1.570
1.350
1.400
873,635
-0.11(-7.28%)
Jan 18, 2023
1.390
1.590
1.390
1.510
1,294,132
+0.13(+9.42%)
Jan 17, 2023
1.440
1.440
1.360
1.380
501,715
-0.06(-4.17%)
Jan 13, 2023
1.290
1.470
1.260
1.440
1,732,864
+0.17(+13.39%)
Jan 12, 2023
1.280
1.300
1.200
1.270
424,000
+0.06(+4.96%)
Jan 11, 2023
1.120
1.280
1.110
1.210
1,410,885
+0.10(+9.01%)
Jan 10, 2023
1.050
1.130
1.040
1.110
280,559
+0.05(+4.72%)
Jan 09, 2023
1.050
1.089
1.040
1.060
219,433
-0.02(-1.85%)
Jan 06, 2023
1.130
1.130
1.000
1.080
621,580
-0.05(-4.42%)
Jan 05, 2023
1.140
1.140
1.050
1.130
313,834
-0.01(-0.88%)
Jan 04, 2023
1.080
1.140
1.050
1.140
380,165
-0.01(-0.87%)
Jan 03, 2023
1.200
1.220
1.030
1.150
1,094,823
-0.10(-8.00%)
Dec 30, 2022
1.070
1.250
1.050
1.250
1,885,532
+0.27(+27.55%)
Dec 29, 2022
0.8500
1.080
0.8201
0.9800
2,069,708
+0.19(+24.05%)
Dec 28, 2022
0.7400
0.7999
0.7351
0.7900
353,757
+0.05(+6.47%)
Dec 27, 2022
0.7400
0.7599
0.7189
0.7420
604,029
+0.00(+0.27%)
Dec 23, 2022
0.6600
0.7566
0.6200
0.7400
1,120,196
+0.11(+16.72%)
Dec 22, 2022
0.6461
0.6500
0.6090
0.6340
799,465
+0.06(+11.23%)
Dec 21, 2022
0.5384
0.6066
0.5000
0.5700
1,115,339
+0.06(+12.56%)
Dec 20, 2022
0.5476
0.5536
0.5050
0.5064
431,599
-0.04(-7.93%)
Dec 19, 2022
0.5867
0.6000
0.5500
0.5500
119,672
+0.01(+1.83%)
Dec 16, 2022
0.5900
0.5900
0.5108
0.5401
309,396
-0.06(-9.76%)
Dec 15, 2022
0.6140
0.6485
0.5916
0.5985
197,948
-0.03(-4.04%)
Dec 14, 2022
0.6290
0.6533
0.6050
0.6237
338,716
+0.01(+1.10%)
Dec 13, 2022
0.6496
0.6800
0.6000
0.6169
363,208
-0.03(-5.03%)
Dec 12, 2022
0.6800
0.7000
0.6300
0.6496
247,174
-0.03(-4.44%)
Dec 09, 2022
0.7000
0.7000
0.6550
0.6798
193,329
+0.00(+0.00%)
Dec 08, 2022
0.7000
0.7450
0.6500
0.6798
203,408
-0.00(-0.09%)
Dec 07, 2022
0.7000
0.7200
0.6741
0.6804
202,367
-0.02(-3.21%)
Dec 06, 2022
0.7210
0.7400
0.7010
0.7030
220,080
-0.02(-2.50%)
Dec 05, 2022
0.7500
0.7600
0.7210
0.7210
133,485
-0.02(-3.14%)
Dec 02, 2022
0.7460
0.7520
0.7300
0.7444
93,862
+0.01(+0.85%)
Dec 01, 2022
0.7500
0.7600
0.7300
0.7381
214,371
-0.00(-0.53%)
Nov 30, 2022
0.7800
0.7970
0.7178
0.7420
315,090
-0.04(-4.87%)
Nov 29, 2022
0.8083
0.8083
0.7649
0.7800
135,387
-0.03(-3.50%)
Nov 28, 2022
0.7700
0.8083
0.7505
0.8083
108,206
+0.01(+1.32%)
Nov 25, 2022
0.7700
0.7979
0.7500
0.7978
40,523
+0.03(+3.84%)
Nov 23, 2022
0.7701
0.7800
0.7500
0.7683
38,402
+0.01(+0.97%)
Nov 22, 2022
0.7600
0.7888
0.7400
0.7609
185,043
+0.01(+0.71%)
Nov 21, 2022
0.7700
0.7800
0.7500
0.7555
112,872
-0.02(-2.94%)
Nov 18, 2022
0.7600
0.7922
0.7600
0.7784
57,718
-0.00(-0.05%)
Nov 17, 2022
0.7513
0.8100
0.7500
0.7788
241,269
+0.01(+0.65%)
Nov 16, 2022
0.8000
0.8074
0.7515
0.7738
180,185
-0.04(-4.45%)
Nov 15, 2022
0.8300
0.8300
0.7904
0.8098
176,504
-0.02(-1.83%)
Nov 14, 2022
0.8200
0.8400
0.7900
0.8249
147,993
+0.01(+1.79%)
Nov 11, 2022
0.7900
0.8200
0.7600
0.8104
147,129
+0.02(+2.58%)
Nov 10, 2022
0.7600
0.8100
0.7600
0.7900
108,213
+0.04(+5.32%)
Nov 09, 2022
0.7600
0.8189
0.7338
0.7501
201,758
-0.03(-3.77%)
Nov 08, 2022
0.8085
0.8200
0.7622
0.7795
170,970
-0.01(-1.64%)
Nov 07, 2022
0.8300
0.8401
0.7502
0.7925
313,938
-0.04(-4.52%)
Nov 04, 2022
0.8600
0.8800
0.8300
0.8300
111,943
-0.04(-4.59%)
Nov 03, 2022
0.8500
0.8798
0.8401
0.8699
134,681
+0.02(+2.33%)
Nov 02, 2022
0.8700
0.8800
0.8386
0.8501
68,417
-0.01(-1.13%)
Nov 01, 2022
0.8100
0.8889
0.8030
0.8598
145,455
+0.02(+2.95%)
Oct 31, 2022
0.8200
0.8500
0.8150
0.8352
114,793
+0.01(+1.19%)
Oct 28, 2022
0.8300
0.8490
0.8000
0.8254
155,271
-0.00(-0.41%)
Oct 27, 2022
0.7800
0.8300
0.7700
0.8288
110,391
+0.04(+4.82%)
Oct 26, 2022
0.7800
0.8001
0.7600
0.7907
237,454
+0.03(+4.04%)
Oct 25, 2022
0.7900
0.8083
0.7350
0.7600
410,827
-0.00(-0.48%)
Oct 24, 2022
0.7800
0.7800
0.7300
0.7637
315,836
+0.01(+1.65%)
Oct 21, 2022
0.7800
0.7800
0.7465
0.7513
193,893
-0.03(-3.68%)
Oct 20, 2022
0.7600
0.7898
0.7501
0.7800
134,315
+0.03(+3.88%)
Oct 19, 2022
0.7900
0.7900
0.7400
0.7509
158,757
-0.03(-3.30%)
Oct 18, 2022
0.7800
0.7890
0.7600
0.7765
94,019
+0.00(+0.18%)
Oct 17, 2022
0.7700
0.7998
0.7700
0.7751
69,004
+0.01(+1.14%)
Oct 14, 2022
0.7649
0.8398
0.7500
0.7664
123,598
-0.01(-1.52%)
Oct 13, 2022
0.7700
0.7863
0.7168
0.7782
204,440
+0.01(+1.12%)
Oct 12, 2022
0.7880
0.7998
0.7602
0.7696
68,655
-0.01(-1.36%)
Oct 11, 2022
0.7900
0.8349
0.7800
0.7802
240,822
-0.05(-6.00%)
Oct 10, 2022
0.8489
0.8500
0.8023
0.8300
172,879
+0.00(+0.00%)
Oct 07, 2022
0.8100
0.8600
0.8000
0.8300
191,813
+0.00(+0.00%)
Oct 06, 2022
0.8111
0.8333
0.7901
0.8300
100,616
+0.01(+1.22%)
Oct 05, 2022
0.8200
0.8334
0.7990
0.8200
96,625
+0.00(+0.00%)
Oct 04, 2022
0.8000
0.8349
0.7978
0.8200
173,595
+0.02(+2.87%)
Oct 03, 2022
0.7600
0.7998
0.7500
0.7971
168,575
+0.04(+5.55%)
Sep 30, 2022
0.8000
0.8685
0.7500
0.7552
209,714
-0.04(-4.61%)
Sep 29, 2022
0.8100
0.8296
0.7806
0.7917
139,348
-0.04(-4.57%)
Sep 28, 2022
0.8000
0.8350
0.7901
0.8296
74,260
+0.03(+3.69%)
Sep 27, 2022
0.7815
0.8400
0.7815
0.8001
94,501
+0.02(+1.92%)
Sep 26, 2022
0.7869
0.8300
0.7720
0.7850
215,664
-0.03(-3.11%)
Sep 23, 2022
0.8219
0.8650
0.7800
0.8102
329,490
-0.04(-4.16%)
Sep 22, 2022
0.8500
0.8998
0.8030
0.8454
135,297
-0.01(-1.45%)
Sep 21, 2022
0.8200
0.8998
0.8200
0.8578
172,356
+0.01(+0.89%)
Sep 20, 2022
0.8900
0.8900
0.8251
0.8502
186,739
-0.05(-5.53%)
Sep 19, 2022
0.9100
0.9100
0.8800
0.9000
219,768
-0.02(-2.17%)
Sep 16, 2022
0.8700
0.9200
0.8700
0.9200
177,416
+0.04(+3.97%)
Sep 15, 2022
0.8700
0.9000
0.8680
0.8849
112,711
+0.03(+4.11%)
Sep 14, 2022
0.8900
0.9000
0.8500
0.8500
290,434
-0.03(-3.42%)
Sep 13, 2022
0.9100
0.9199
0.8800
0.8801
113,650
-0.04(-4.34%)
Sep 12, 2022
0.9000
0.9300
0.8800
0.9200
154,411
+0.05(+5.46%)
Sep 09, 2022
0.8800
0.9000
0.8600
0.8724
180,163
+0.02(+2.06%)
Sep 08, 2022
0.8180
0.8777
0.7920
0.8548
143,455
+0.02(+2.09%)
Sep 07, 2022
0.8400
0.8700
0.8300
0.8373
148,848
-0.01(-0.66%)
Sep 06, 2022
0.8600
0.8788
0.8306
0.8429
210,938
-0.04(-4.14%)
Sep 02, 2022
0.8800
0.8899
0.8594
0.8793
88,140
+0.02(+2.32%)
Sep 01, 2022
0.9000
0.9190
0.8441
0.8594
229,417
-0.06(-6.10%)
Aug 31, 2022
0.9400
0.9493
0.9000
0.9152
160,333
-0.03(-3.65%)
Aug 30, 2022
0.9500
0.9630
0.9005
0.9499
236,098
-0.00(-0.01%)
Aug 29, 2022
0.9800
0.9807
0.9201
0.9500
186,409
+0.00(+0.02%)
Aug 26, 2022
0.9900
0.9997
0.9300
0.9498
121,980
-0.03(-3.08%)
Aug 25, 2022
0.9700
0.9900
0.9300
0.9800
130,239
+0.04(+4.31%)
Aug 24, 2022
0.9100
0.9600
0.9001
0.9395
86,107
+0.02(+2.72%)
Aug 23, 2022
0.9400
0.9393
0.9001
0.9146
144,808
-0.03(-3.67%)
Aug 22, 2022
0.9501
0.9947
0.9400
0.9494
169,157
-0.04(-4.10%)
Aug 19, 2022
1.000
1.020
0.9640
0.9900
195,621
-0.02(-1.98%)
Aug 18, 2022
1.010
1.050
1.000
1.010
90,198
+0.00(+0.00%)
Aug 17, 2022
1.070
1.090
0.9712
1.010
514,662
-0.08(-7.34%)
Aug 16, 2022
1.100
1.160
1.070
1.090
640,441
+0.01(+0.93%)
Aug 15, 2022
1.030
1.100
1.030
1.080
353,117
+0.03(+2.86%)
Aug 12, 2022
1.030
1.070
1.000
1.050
403,550
+0.05(+5.00%)
Aug 11, 2022
0.9900
1.050
0.9800
1.000
196,145
+0.00(+0.09%)
Aug 10, 2022
0.9600
1.020
0.9201
0.9991
273,129
+0.08(+8.60%)
Aug 09, 2022
1.050
1.058
0.9200
0.9200
402,839
-0.11(-10.68%)
Aug 08, 2022
0.9900
1.040
0.9800
1.030
303,821
+0.04(+4.25%)
Aug 05, 2022
0.9800
0.9880
0.9400
0.9880
199,758
+0.03(+2.92%)
Aug 04, 2022
0.9200
0.9745
0.9114
0.9600
280,891
+0.04(+4.55%)
Aug 03, 2022
0.9200
0.9450
0.9003
0.9182
212,451
+0.00(+0.24%)
Aug 02, 2022
0.9108
0.9599
0.8652
0.9160
270,741
-0.03(-2.80%)
Aug 01, 2022
0.8700
0.9450
0.8334
0.9424
241,179
+0.08(+9.20%)
Jul 29, 2022
0.8776
0.8900
0.8300
0.8630
177,864
-0.01(-0.70%)
Jul 28, 2022
0.8300
0.8890
0.8300
0.8691
137,477
+0.04(+4.71%)
Jul 27, 2022
0.8200
0.8500
0.7900
0.8300
215,106
+0.02(+1.90%)
Jul 26, 2022
0.8600
0.8811
0.8101
0.8145
192,133
-0.04(-4.45%)
Jul 25, 2022
0.8487
0.8946
0.8400
0.8524
96,846
+0.01(+1.48%)
Jul 22, 2022
0.9096
0.9200
0.8177
0.8400
360,700
-0.08(-8.25%)
Jul 21, 2022
0.8900
0.9160
0.8500
0.9155
397,975
+0.07(+7.72%)
Jul 20, 2022
0.8300
0.8768
0.8171
0.8499
316,371
+0.02(+2.40%)
Jul 19, 2022
0.8000
0.8489
0.7900
0.8300
133,363
+0.03(+3.91%)
Jul 18, 2022
0.8300
0.8500
0.7909
0.7988
200,812
-0.03(-3.47%)
Jul 15, 2022
0.8100
0.8490
0.8000
0.8275
241,286
+0.01(+1.16%)
Jul 14, 2022
0.7800
0.8208
0.7700
0.8180
189,215
+0.02(+2.63%)
Jul 13, 2022
0.7800
0.7980
0.7600
0.7970
152,455
+0.02(+2.13%)
Jul 12, 2022
0.7900
0.8158
0.7700
0.7804
246,202
-0.00(-0.34%)
Jul 11, 2022
0.7870
0.8000
0.7701
0.7831
222,494
-0.00(-0.58%)
Jul 08, 2022
0.7500
0.8100
0.7400
0.7877
1,007,041
+0.02(+2.43%)
Jul 07, 2022
0.8000
0.8354
0.7450
0.7690
711,063
-0.02(-2.67%)
Jul 06, 2022
0.8558
0.8750
0.7901
0.7901
400,682
-0.05(-6.07%)
Jul 05, 2022
0.8300
0.8740
0.8000
0.8412
242,732
+0.02(+1.83%)
Jul 01, 2022
0.7900
0.8353
0.7900
0.8261
86,111
+0.02(+2.04%)
Jun 30, 2022
0.8000
0.8019
0.8019
0.8096
224,721
+0.00(+0.00%)
Jun 29, 2022
0.8500
0.8800
0.7900
0.8096
281,644
-0.06(-6.73%)
Jun 28, 2022
0.9400
0.9400
0.8600
0.8680
227,324
-0.05(-5.65%)
Jun 27, 2022
0.9423
0.9697
0.9000
0.9200
240,228
-0.02(-2.36%)
Jun 24, 2022
0.9241
0.9773
0.9241
0.9422
162,048
+0.02(+1.87%)
Jun 23, 2022
0.9513
0.9700
0.9138
0.9249
139,476
+0.01(+0.83%)
Jun 22, 2022
0.9400
0.9500
0.9170
0.9173
196,370
-0.01(-1.37%)
Jun 21, 2022
0.9800
0.9900
0.9300
0.9300
292,786
-0.01(-1.06%)
Jun 17, 2022
1.070
1.090
0.9400
0.9400
561,496
-0.13(-12.15%)
Jun 16, 2022
0.9100
1.220
0.8800
1.070
1,819,548
+0.15(+16.15%)
Jun 15, 2022
0.8200
0.9212
0.8200
0.9212
294,922
+0.06(+7.50%)
Jun 14, 2022
0.8800
0.8995
0.8511
0.8569
185,770
+0.01(+0.65%)
Jun 13, 2022
0.8300
0.8973
0.8134
0.8514
346,202
-0.06(-6.59%)
Jun 10, 2022
0.9100
0.9425
0.8701
0.9115
286,893
-0.05(-4.85%)
Jun 09, 2022
0.9700
0.9900
0.9254
0.9580
221,479
-0.01(-1.24%)
Jun 08, 2022
0.9400
0.9800
0.9201
0.9700
181,662
+0.02(+1.58%)
Jun 07, 2022
0.9100
0.9800
0.9100
0.9549
307,896
+0.04(+4.75%)
Jun 06, 2022
0.9592
0.9700
0.8900
0.9116
227,522
-0.06(-5.93%)
Jun 03, 2022
0.9151
0.9800
0.8663
0.9691
278,045
+0.03(+2.72%)
Jun 02, 2022
0.8200
0.9799
0.8008
0.9434
429,102
+0.12(+14.35%)
Jun 01, 2022
0.8500
0.8600
0.7810
0.8250
195,129
-0.03(-2.94%)
May 31, 2022
0.8700
0.8705
0.8200
0.8500
267,964
-0.00(-0.20%)
May 27, 2022
0.8000
0.8588
0.7800
0.8517
301,689
+0.06(+7.81%)
May 26, 2022
0.7300
0.7999
0.7300
0.7900
191,970
+0.05(+6.47%)
May 25, 2022
0.7341
0.7520
0.7160
0.7420
165,913
+0.01(+1.83%)
May 24, 2022
0.7600
0.7864
0.7101
0.7287
225,521
-0.04(-5.74%)
May 23, 2022
0.8400
0.8389
0.7520
0.7731
251,435
+0.00(+0.01%)
May 20, 2022
0.8500
0.8599
0.7702
0.7730
369,194
-0.02(-2.03%)
May 19, 2022
0.8100
0.8500
0.7700
0.7890
546,898
-0.02(-1.99%)
May 18, 2022
0.8600
0.8989
0.8016
0.8050
339,565
-0.05(-5.63%)
May 17, 2022
0.8200
0.8650
0.8000
0.8530
358,719
+0.05(+6.62%)
May 16, 2022
0.8334
0.8458
0.7800
0.8000
271,777
-0.02(-1.91%)
May 13, 2022
0.8200
0.8480
0.8000
0.8156
479,974
+0.04(+5.21%)
May 12, 2022
0.7500
0.8180
0.7242
0.7752
750,872
-0.02(-2.16%)
May 11, 2022
0.8600
0.8998
0.7801
0.7923
660,833
-0.04(-5.08%)
May 10, 2022
0.9200
0.9235
0.8100
0.8347
349,782
-0.03(-3.35%)
May 09, 2022
0.9000
0.9222
0.8222
0.8636
434,436
-0.08(-8.07%)
May 06, 2022
0.9796
0.9854
0.9000
0.9394
311,275
-0.03(-2.73%)
May 05, 2022
1.010
1.040
0.9500
0.9658
233,892
-0.05(-5.31%)
May 04, 2022
0.9500
1.030
0.9200
1.020
233,375
+0.04(+4.09%)
May 03, 2022
0.9600
0.9937
0.9500
0.9799
195,317
+0.02(+2.07%)
May 02, 2022
0.9400
0.9777
0.9100
0.9600
404,267
-0.00(-0.10%)
Apr 29, 2022
1.000
1.010
0.9400
0.9610
519,161
-0.07(-6.70%)
Apr 28, 2022
1.020
1.035
0.9450
1.030
511,576
+0.03(+3.15%)
Apr 27, 2022
1.030
1.030
0.9700
0.9985
449,803
+0.02(+2.00%)
Apr 26, 2022
1.060
1.060
0.9601
0.9789
405,138
-0.06(-5.88%)
Apr 25, 2022
1.030
1.050
1.010
1.040
289,635
+0.00(+0.00%)
Apr 22, 2022
1.090
1.113
1.010
1.040
535,251
-0.05(-4.59%)
Apr 21, 2022
1.130
1.160
1.070
1.090
402,228
-0.05(-4.39%)
Apr 20, 2022
1.160
1.160
1.120
1.140
231,371
-0.01(-0.87%)
Apr 19, 2022
1.120
1.180
1.120
1.150
237,805
+0.02(+1.77%)
Apr 18, 2022
1.200
1.210
1.110
1.130
584,151
-0.06(-5.04%)
Apr 14, 2022
1.240
1.260
1.180
1.190
285,039
-0.06(-4.80%)
Apr 13, 2022
1.160
1.260
1.150
1.250
293,067
+0.08(+6.84%)
Apr 12, 2022
1.230
1.250
1.141
1.170
627,846
-0.03(-2.50%)
Apr 11, 2022
1.150
1.230
1.120
1.200
589,234
+0.01(+0.84%)
Apr 08, 2022
1.310
1.338
1.171
1.190
1,202,524
-0.11(-8.46%)
Apr 07, 2022
1.440
1.445
1.300
1.300
479,613
-0.09(-6.47%)
Apr 06, 2022
1.500
1.520
1.340
1.390
831,245
-0.14(-9.15%)
Apr 05, 2022
1.610
1.620
1.520
1.530
455,724
-0.06(-3.77%)
Apr 04, 2022
1.580
1.620
1.540
1.590
574,122
+0.03(+1.92%)
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.