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
First Graphene Limited
(OP:
FGPHF
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:34 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 (%)
Apr 29, 2022
0.1201
0.1290
0.1164
0.1200
244,180
+0.00(+0.00%)
Apr 28, 2022
0.0918
0.1200
0.0918
0.1200
36,424
+0.01(+9.09%)
Apr 27, 2022
0.1156
0.1171
0.1020
0.1100
87,952
+0.00(+0.46%)
Apr 26, 2022
0.1154
0.1154
0.1020
0.1095
29,450
-0.01(-7.59%)
Apr 25, 2022
0.1220
0.1220
0.1100
0.1185
32,200
-0.00(-2.87%)
Apr 22, 2022
0.1225
0.1250
0.1181
0.1220
66,180
-0.00(-0.08%)
Apr 21, 2022
0.1235
0.1250
0.1221
0.1221
26,500
-0.00(-1.21%)
Apr 20, 2022
0.1274
0.1274
0.1221
0.1236
27,226
-0.00(-1.98%)
Apr 19, 2022
0.1206
0.1292
0.1206
0.1261
9,200
-0.00(-1.48%)
Apr 18, 2022
0.1360
0.1360
0.1101
0.1280
40,850
-0.00(-1.16%)
Apr 14, 2022
0.1295
0.1390
0.1200
0.1295
38,700
-0.00(-0.08%)
Apr 13, 2022
0.1369
0.1369
0.1296
0.1296
11,896
-0.00(-3.64%)
Apr 12, 2022
0.1345
0.1345
0.1327
0.1345
9,953
+0.00(+3.07%)
Apr 11, 2022
0.1345
0.1345
0.1300
0.1305
7,160
-0.00(-1.58%)
Apr 08, 2022
0.1121
0.1327
0.1121
0.1326
36,626
+0.01(+6.85%)
Apr 07, 2022
0.1257
0.1257
0.1200
0.1241
13,100
-0.01(-6.27%)
Apr 06, 2022
0.1318
0.1324
0.1205
0.1324
30,499
+0.00(+0.00%)
Apr 05, 2022
0.1176
0.1324
0.1176
0.1324
105,547
-0.00(-0.08%)
Apr 04, 2022
0.1275
0.1350
0.1200
0.1325
55,969
+0.01(+10.42%)
Apr 01, 2022
0.1395
0.1395
0.1200
0.1200
98,154
-0.01(-5.36%)
Mar 31, 2022
0.1393
0.1393
0.1250
0.1268
39,950
-0.00(-2.46%)
Mar 30, 2022
0.1129
0.1388
0.1129
0.1300
15,935
-0.01(-6.34%)
Mar 29, 2022
0.1330
0.1388
0.1250
0.1388
28,107
+0.00(+3.04%)
Mar 28, 2022
0.1350
0.1394
0.1322
0.1347
8,487
-0.00(-0.22%)
Mar 25, 2022
0.1390
0.1390
0.1345
0.1350
8,658
-0.00(-3.23%)
Mar 24, 2022
0.1400
0.1400
0.1300
0.1395
75,374
+0.01(+4.49%)
Mar 23, 2022
0.1325
0.1410
0.1325
0.1335
43,678
+0.00(+0.75%)
Mar 22, 2022
0.1350
0.1468
0.1300
0.1325
87,083
-0.00(-1.85%)
Mar 21, 2022
0.1166
0.1350
0.1166
0.1350
63,982
+0.01(+3.85%)
Mar 18, 2022
0.1250
0.1300
0.1200
0.1300
71,208
-0.00(-3.27%)
Mar 17, 2022
0.1318
0.1350
0.1286
0.1344
26,178
+0.01(+12.00%)
Mar 16, 2022
0.1200
0.1300
0.1200
0.1200
36,592
+0.00(+0.00%)
Mar 15, 2022
0.1300
0.1300
0.1200
0.1200
170,911
-0.01(-4.00%)
Mar 14, 2022
0.1300
0.1300
0.1205
0.1250
18,891
-0.01(-3.85%)
Mar 11, 2022
0.1078
0.1328
0.1078
0.1300
18,919
+0.00(+0.00%)
Mar 10, 2022
0.1200
0.1300
0.1200
0.1300
49,000
+0.01(+8.33%)
Mar 09, 2022
0.1300
0.1300
0.1133
0.1200
88,394
-0.01(-5.06%)
Mar 08, 2022
0.1310
0.1310
0.1200
0.1264
83,650
+0.01(+5.33%)
Mar 07, 2022
0.1374
0.1374
0.1200
0.1200
52,511
-0.01(-8.81%)
Mar 04, 2022
0.1300
0.1316
0.1200
0.1316
51,407
+0.01(+9.67%)
Mar 03, 2022
0.1303
0.1350
0.1200
0.1200
58,383
-0.01(-7.69%)
Mar 02, 2022
0.1388
0.1388
0.1250
0.1300
28,129
+0.01(+4.00%)
Mar 01, 2022
0.1294
0.1300
0.1250
0.1250
18,538
+0.01(+4.17%)
Feb 28, 2022
0.1311
0.1311
0.1200
0.1200
58,930
+0.00(+0.00%)
Feb 25, 2022
0.1200
0.1250
0.1200
0.1200
40,675
-0.01(-7.62%)
Feb 24, 2022
0.1200
0.1299
0.1200
0.1299
79,523
-0.00(-0.08%)
Feb 23, 2022
0.1200
0.1349
0.1200
0.1300
44,416
+0.00(+0.39%)
Feb 22, 2022
0.1290
0.1307
0.1245
0.1295
470,241
-0.01(-7.50%)
Feb 18, 2022
0.1400
0
+0.00(+0.07%)
Feb 17, 2022
0.1446
0.1446
0.1350
0.1399
99,640
+0.01(+5.90%)
Feb 16, 2022
0.1210
0.1370
0.1210
0.1321
5,771
-0.00(-3.58%)
Feb 15, 2022
0.1431
0.1431
0.1366
0.1370
85,200
+0.00(+0.29%)
Feb 14, 2022
0.1356
0.1400
0.1300
0.1366
33,680
-0.00(-2.43%)
Feb 11, 2022
0.1400
0.1400
0.1330
0.1400
58,320
+0.01(+4.24%)
Feb 10, 2022
0.1400
0.1400
0.1260
0.1343
92,394
+0.00(+3.31%)
Feb 09, 2022
0.1400
0.1400
0.1206
0.1300
315,484
+0.00(+0.00%)
Feb 08, 2022
0.1250
0.1300
0.1230
0.1300
9,150
-0.01(-3.70%)
Feb 07, 2022
0.1400
0.1400
0.1296
0.1350
22,225
+0.00(+1.05%)
Feb 04, 2022
0.1384
0.1384
0.1220
0.1336
12,507
+0.00(+0.23%)
Feb 03, 2022
0.1240
0.1345
0.1333
103,699
-0.01(-4.79%)
Feb 02, 2022
0.1337
0.1400
0.1337
0.1400
33,150
+0.01(+7.69%)
Feb 01, 2022
0.1345
0.1400
0.1300
0.1300
34,832
-0.01(-3.70%)
Jan 31, 2022
0.1410
0.1410
0.1300
0.1350
94,818
+0.01(+3.85%)
Jan 28, 2022
0.1090
0.1400
0.1090
0.1300
13,750
+0.01(+8.33%)
Jan 27, 2022
0.1264
0.1411
0.1200
0.1200
18,916
-0.02(-14.29%)
Jan 26, 2022
0.1455
0.1509
0.1400
0.1400
86,151
+0.01(+7.69%)
Jan 25, 2022
0.1190
0.1300
0.1170
0.1300
67,600
+0.01(+4.00%)
Jan 24, 2022
0.1510
0.1523
0.1190
0.1250
245,363
-0.03(-21.38%)
Jan 21, 2022
0.1560
0.1596
0.1404
0.1590
137,050
+0.00(+0.25%)
Jan 20, 2022
0.1650
0.1650
0.1560
0.1586
56,400
+0.00(+1.15%)
Jan 19, 2022
0.1605
0.1605
0.1500
0.1568
155,713
+0.01(+6.67%)
Jan 18, 2022
0.1425
0.1560
0.1400
0.1470
74,696
-0.01(-5.16%)
Jan 14, 2022
0.1550
0
+0.01(+6.53%)
Jan 13, 2022
0.1410
0.1500
0.1410
0.1455
70,638
+0.00(+0.00%)
Jan 12, 2022
0.1500
0.1500
0.1450
0.1455
40,891
-0.00(-1.42%)
Jan 11, 2022
0.1431
0.1476
0.1361
0.1476
81,428
+0.00(+1.79%)
Jan 10, 2022
0.1594
0.1594
0.1409
0.1450
49,596
-0.01(-3.33%)
Jan 07, 2022
0.1550
0.1550
0.1475
0.1500
12,851
-0.00(-2.91%)
Jan 06, 2022
0.1650
0.1650
0.1545
0.1545
108,401
+0.01(+6.55%)
Jan 05, 2022
0.1355
0.1650
0.1355
0.1450
81,790
+0.00(+0.00%)
Jan 04, 2022
0.1569
0.1650
0.1450
0.1450
172,938
-0.02(-9.38%)
Jan 03, 2022
0.1455
0.1600
0.1455
0.1600
28,041
+0.01(+6.45%)
Dec 31, 2021
0.1500
0.1600
0.1500
0.1503
73,499
-0.01(-4.08%)
Dec 30, 2021
0.1576
0.1633
0.1443
0.1567
64,969
+0.01(+6.60%)
Dec 29, 2021
0.1440
0.1628
0.1440
0.1470
44,400
+0.01(+4.26%)
Dec 28, 2021
0.1371
0.1500
0.1371
0.1410
81,082
+0.00(+0.00%)
Dec 27, 2021
0.1654
0.1654
0.1654
0.1410
28,665
-0.01(-6.00%)
Dec 23, 2021
0.1659
0.1659
0.1500
0.1500
89,346
+0.00(+0.00%)
Dec 22, 2021
0.1600
0.1600
0.1500
0.1500
46,882
-0.00(-2.66%)
Dec 21, 2021
0.1627
0.1627
0.1400
0.1541
25,900
-0.00(-2.41%)
Dec 20, 2021
0.1512
0.1638
0.1358
0.1579
71,800
+0.02(+12.79%)
Dec 17, 2021
0.1367
0.1630
0.1367
0.1400
64,122
-0.01(-6.60%)
Dec 16, 2021
0.1495
0.1590
0.1495
0.1499
53,875
+0.01(+3.74%)
Dec 15, 2021
0.1510
0.1674
0.1445
0.1445
113,418
-0.01(-8.43%)
Dec 14, 2021
0.1510
0.1578
0.1510
0.1578
24,660
+0.00(+0.51%)
Dec 13, 2021
0.1550
0.1600
0.1500
0.1570
143,943
+0.01(+4.67%)
Dec 10, 2021
0.1550
0.1600
0.1500
0.1500
22,500
-0.01(-4.46%)
Dec 09, 2021
0.1610
0.1610
0.1396
0.1570
17,333
-0.00(-2.48%)
Dec 08, 2021
0.1500
0.1610
0.1500
0.1610
86,150
+0.01(+7.33%)
Dec 07, 2021
0.1390
0.1577
0.1390
0.1500
91,530
+0.00(+0.00%)
Dec 06, 2021
0.1589
0.1600
0.1400
0.1500
102,423
-0.01(-7.29%)
Dec 03, 2021
0.1575
0.1640
0.1575
0.1618
102,924
+0.00(+2.41%)
Dec 02, 2021
0.1620
0.1620
0.1575
0.1580
140,253
-0.00(-1.86%)
Dec 01, 2021
0.1471
0.1620
0.1471
0.1610
83,960
+0.02(+12.98%)
Nov 30, 2021
0.1501
0.1501
0.1460
0.1425
166,512
-0.00(-2.40%)
Nov 29, 2021
0.1500
0.1500
0.1450
0.1460
113,744
-0.00(-2.67%)
Nov 26, 2021
0.1500
0.1500
0.1450
0.1500
98,790
-0.00(-2.28%)
Nov 24, 2021
0.1600
0.1610
0.1400
0.1535
81,478
-0.00(-1.60%)
Nov 23, 2021
0.1520
0.1560
0.1388
0.1560
408,827
+0.00(+1.30%)
Nov 22, 2021
0.1600
0.1640
0.1540
0.1540
204,361
+0.00(+1.32%)
Nov 19, 2021
0.1520
0.1560
0.1520
0.1520
71,037
-0.00(-2.56%)
Nov 18, 2021
0.1510
0.1560
0.1560
0.1560
53,614
+0.01(+3.31%)
Nov 17, 2021
0.1550
0.1600
0.1510
0.1510
175,922
-0.01(-4.49%)
Nov 16, 2021
0.1540
0.1660
0.1540
0.1581
143,605
+0.00(+1.09%)
Nov 15, 2021
0.1400
0.1633
0.1390
0.1564
63,380
-0.00(-1.01%)
Nov 12, 2021
0.1420
0.1633
0.1420
0.1580
142,908
-0.00(-1.80%)
Nov 11, 2021
0.1633
0.1633
0.1505
0.1609
77,460
+0.00(+2.48%)
Nov 10, 2021
0.1590
0.1570
19,534
+0.00(+0.83%)
Nov 09, 2021
0.1600
0.1600
0.1452
0.1557
60,522
+0.00(+2.64%)
Nov 08, 2021
0.1580
0.1600
0.1464
0.1517
44,160
+0.00(+0.46%)
Nov 05, 2021
0.1505
0.1510
0.1420
0.1510
184,620
+0.00(+0.67%)
Nov 04, 2021
0.1550
0.1619
0.1500
0.1500
117,274
-0.01(-3.23%)
Nov 03, 2021
0.1420
0.1600
0.1420
0.1550
55,585
-0.00(-1.90%)
Nov 02, 2021
0.1540
0.1583
0.1500
0.1580
75,053
+0.00(+2.60%)
Nov 01, 2021
0.1390
0.1590
0.1590
0.1540
146,249
-0.01(-3.14%)
Oct 29, 2021
0.1590
0.1590
0.1360
0.1590
54,015
+0.00(+0.63%)
Oct 28, 2021
0.1500
0.1580
0.1500
0.1580
119,552
+0.00(+1.15%)
Oct 27, 2021
0.1620
0.1620
0.1500
0.1562
183,329
-0.00(-1.14%)
Oct 26, 2021
0.1420
0.1660
0.1420
0.1580
21,445
-0.00(-0.94%)
Oct 25, 2021
0.1450
0.1730
0.1450
0.1595
127,096
-0.01(-3.33%)
Oct 22, 2021
0.1770
0.1770
0.1600
0.1650
78,543
-0.00(-1.79%)
Oct 21, 2021
0.1890
0.1890
0.1648
0.1680
130,006
-0.02(-8.89%)
Oct 20, 2021
0.1900
0.1900
0.1800
0.1844
97,806
+0.00(+2.44%)
Oct 19, 2021
0.1765
0.1820
0.1600
0.1800
216,010
+0.01(+4.05%)
Oct 18, 2021
0.1700
0.1750
0.1655
0.1730
195,494
+0.01(+7.45%)
Oct 15, 2021
0.1500
0.1640
0.1500
0.1610
174,408
+0.02(+11.03%)
Oct 14, 2021
0.1582
0.1582
0.1360
0.1450
73,292
-0.00(-2.03%)
Oct 13, 2021
0.1395
0.1562
0.1386
0.1480
64,655
+0.01(+6.09%)
Oct 12, 2021
0.1400
0.1400
0.1394
0.1395
49,512
+0.00(+0.36%)
Oct 11, 2021
0.1350
0.1400
0.1350
0.1390
69,600
+0.01(+11.20%)
Oct 08, 2021
0.1240
0.1350
0.1240
0.1250
23,395
-0.01(-3.85%)
Oct 07, 2021
0.1210
0.1340
0.1210
0.1300
107,455
+0.01(+4.00%)
Oct 06, 2021
0.1330
0.1330
0.1210
0.1250
136,686
-0.01(-3.92%)
Oct 05, 2021
0.1190
0.1350
0.1190
0.1301
176,982
+0.01(+4.08%)
Oct 04, 2021
0.1275
0.1450
0.1238
0.1250
54,740
-0.00(-1.96%)
Oct 01, 2021
0.1291
0.1308
0.1155
0.1275
37,763
+0.00(+2.00%)
Sep 30, 2021
0.1400
0.1450
0.1250
0.1250
85,846
-0.01(-3.85%)
Sep 29, 2021
0.1300
0.1349
0.1250
0.1300
220,909
-0.01(-3.70%)
Sep 28, 2021
0.1407
0.1407
0.1300
0.1350
13,270
-0.00(-2.17%)
Sep 27, 2021
0.1350
0.1400
0.1179
0.1380
66,257
+0.01(+6.15%)
Sep 24, 2021
0.1231
0.1400
0.1212
0.1300
68,142
-0.01(-7.14%)
Sep 23, 2021
0.1480
0.1480
0.1325
0.1400
89,472
-0.00(-3.45%)
Sep 22, 2021
0.1450
0.1450
0.1300
0.1450
83,964
+0.01(+4.39%)
Sep 21, 2021
0.1467
0.1467
0.1300
0.1389
20,590
+0.00(+1.91%)
Sep 20, 2021
0.1390
0.1470
0.1363
0.1363
65,855
-0.01(-4.62%)
Sep 17, 2021
0.1425
0.1460
0.1390
0.1429
51,039
+0.00(+2.29%)
Sep 16, 2021
0.1287
0.1460
0.1287
0.1397
136,295
-0.01(-3.66%)
Sep 15, 2021
0.1260
0.1460
0.1260
0.1450
29,897
+0.00(+3.57%)
Sep 14, 2021
0.1460
0.1460
0.1400
0.1400
255,656
-0.01(-4.76%)
Sep 13, 2021
0.1470
0.1470
0.1425
0.1470
53,580
-0.00(-0.34%)
Sep 10, 2021
0.1408
0.1550
0.1400
0.1475
77,308
+0.01(+5.36%)
Sep 09, 2021
0.1470
0.1470
0.1400
0.1400
66,351
-0.01(-7.28%)
Sep 08, 2021
0.1360
0.1510
0.1360
0.1510
62,971
-0.00(-0.98%)
Sep 07, 2021
0.1600
0.1600
0.1410
0.1525
140,617
-0.00(-1.10%)
Sep 03, 2021
0.1400
0.1548
0.1400
0.1542
89,853
+0.02(+11.26%)
Sep 02, 2021
0.1330
0.1500
0.1330
0.1386
101,815
+0.00(+2.67%)
Sep 01, 2021
0.1451
0.1451
0.1285
0.1350
144,705
-0.01(-9.70%)
Aug 31, 2021
0.1495
0.1530
0.1460
0.1495
57,910
+0.00(+2.96%)
Aug 30, 2021
0.1580
0.1580
0.1452
0.1452
114,270
-0.00(-0.41%)
Aug 27, 2021
0.1490
0.1579
0.1452
0.1458
69,228
-0.00(-2.15%)
Aug 26, 2021
0.1500
0.1520
0.1452
0.1490
106,653
+0.00(+0.68%)
Aug 25, 2021
0.1560
0.1560
0.1480
0.1480
35,030
-0.01(-3.90%)
Aug 24, 2021
0.1500
0.1580
0.1500
0.1540
108,431
+0.00(+1.99%)
Aug 23, 2021
0.1450
0.1620
0.1450
0.1510
109,358
+0.00(+2.03%)
Aug 20, 2021
0.1500
0.1588
0.1470
0.1480
119,951
-0.00(-1.33%)
Aug 19, 2021
0.1480
0.1630
0.1480
0.1500
45,831
-0.01(-6.25%)
Aug 18, 2021
0.1480
0.1600
0.1480
0.1600
20,329
+0.01(+3.23%)
Aug 17, 2021
0.1595
0.1600
0.1500
0.1550
69,065
-0.00(-2.52%)
Aug 16, 2021
0.1500
0.1600
0.1500
0.1590
175,593
+0.00(+2.32%)
Aug 13, 2021
0.1600
0.1600
0.1460
0.1554
119,324
-0.00(-2.87%)
Aug 12, 2021
0.1600
0.1600
0.1555
0.1600
181,289
+0.00(+0.95%)
Aug 11, 2021
0.1600
0.1600
0.1562
0.1585
81,797
+0.00(+1.60%)
Aug 10, 2021
0.1590
0.1590
0.1495
0.1560
286,995
-0.00(-1.89%)
Aug 09, 2021
0.1452
0.1590
0.1452
0.1590
639,025
+0.01(+9.58%)
Aug 06, 2021
0.1412
0.1520
0.1412
0.1451
899,570
-0.01(-4.54%)
Aug 05, 2021
0.1890
0.1890
0.1405
0.1520
2,959,817
-0.03(-18.50%)
Aug 04, 2021
0.1974
0.1974
0.1700
0.1865
92,427
+0.01(+6.57%)
Aug 03, 2021
0.1931
0.1931
0.1750
0.1750
30,450
-0.01(-4.11%)
Aug 02, 2021
0.1960
0.1960
0.1620
0.1825
48,216
+0.00(+0.00%)
Jul 30, 2021
0.1850
0.1850
0.1650
0.1825
30,930
+0.01(+4.29%)
Jul 29, 2021
0.1909
0.1909
0.1569
0.1750
20,949
-0.00(-0.96%)
Jul 28, 2021
0.1630
0.1830
0.1630
0.1767
18,360
-0.00(-0.45%)
Jul 27, 2021
0.1860
0.1860
0.1700
0.1775
17,710
-0.01(-4.05%)
Jul 26, 2021
0.1930
0.1930
0.1678
0.1850
139,775
+0.01(+4.11%)
Jul 23, 2021
0.1900
0.1900
0.1710
0.1777
33,505
-0.01(-5.23%)
Jul 22, 2021
0.1880
0.1880
0.1749
0.1875
21,000
+0.01(+4.17%)
Jul 21, 2021
0.1880
0.1880
0.1750
0.1800
26,603
-0.01(-3.95%)
Jul 20, 2021
0.1900
0.1900
0.1700
0.1874
60,630
-0.00(-2.40%)
Jul 19, 2021
0.1860
0.1943
0.1780
0.1920
104,067
+0.01(+6.49%)
Jul 16, 2021
0.1943
0.1943
0.1780
0.1803
289,140
-0.01(-5.11%)
Jul 15, 2021
0.1900
0.1922
0.1857
0.1900
58,059
-0.00(-0.52%)
Jul 14, 2021
0.1840
0.2043
0.1840
0.1910
25,970
+0.00(+0.00%)
Jul 13, 2021
0.2110
0.2110
0.1875
0.1910
61,551
-0.01(-6.37%)
Jul 12, 2021
0.2140
0.2140
0.1865
0.2040
82,641
+0.01(+5.81%)
Jul 09, 2021
0.1850
0.2040
0.1850
0.1928
133,111
+0.00(+0.78%)
Jul 08, 2021
0.2000
0.2046
0.1850
0.1913
74,064
-0.01(-3.43%)
Jul 07, 2021
0.2088
0.2088
0.1948
0.1981
50,769
-0.00(-0.45%)
Jul 06, 2021
0.2050
0.2144
0.1868
0.1990
191,894
-0.02(-9.55%)
Jul 02, 2021
0.2200
0.2200
0.2000
0.2200
28,473
+0.00(+0.00%)
Jul 01, 2021
0.2250
0.2250
0.2056
0.2200
89,431
+0.02(+7.32%)
Jun 30, 2021
0.2290
0.2290
0.2039
0.2050
101,128
-0.01(-4.21%)
Jun 29, 2021
0.2200
0.2200
0.2085
0.2140
217,001
+0.00(+1.90%)
Jun 28, 2021
0.2000
0.2100
0.2000
0.2100
307,755
+0.02(+10.53%)
Jun 25, 2021
0.1937
0.1937
0.1900
0.1900
52,607
-0.01(-2.56%)
Jun 24, 2021
0.2000
0.2051
0.1900
0.1950
44,914
-0.00(-2.30%)
Jun 23, 2021
0.1865
0.1996
0.1800
0.1996
270,252
+0.01(+5.33%)
Jun 22, 2021
0.1900
0.1900
0.1820
0.1895
34,201
-0.00(-0.16%)
Jun 21, 2021
0.1925
0.1925
0.1805
0.1898
182,665
+0.00(+0.05%)
Jun 18, 2021
0.1900
0.1910
0.1800
0.1897
68,140
+0.01(+3.10%)
Jun 17, 2021
0.1905
0.1905
0.1800
0.1840
106,154
-0.01(-2.85%)
Jun 16, 2021
0.1995
0.1999
0.1850
0.1894
71,754
-0.01(-2.87%)
Jun 15, 2021
0.2079
0.2079
0.1842
0.1950
84,191
+0.00(+0.00%)
Jun 14, 2021
0.1964
0.2000
0.1836
0.1950
177,771
+0.00(+1.56%)
Jun 11, 2021
0.1966
0.1997
0.1836
0.1920
93,766
-0.01(-4.00%)
Jun 10, 2021
0.1950
0.2014
0.1875
0.2000
90,611
+0.01(+2.56%)
Jun 09, 2021
0.1800
0.1972
0.1800
0.1950
157,231
+0.00(+0.00%)
Jun 08, 2021
0.1899
0.2000
0.1851
0.1950
206,195
+0.02(+8.33%)
Jun 07, 2021
0.1869
0.1954
0.1750
0.1800
204,425
+0.00(+0.00%)
Jun 04, 2021
0.1922
0.1922
0.1798
0.1800
38,329
-0.00(-1.32%)
Jun 03, 2021
0.1900
0.1914
0.1800
0.1824
176,294
-0.00(-1.25%)
Jun 02, 2021
0.1887
0.1887
0.1762
0.1847
63,808
-0.01(-3.45%)
Jun 01, 2021
0.1954
0.1954
0.1820
0.1913
61,348
+0.00(+2.35%)
May 28, 2021
0.1820
0.1869
0.1758
0.1869
69,337
+0.00(+1.63%)
May 27, 2021
0.1800
0.1839
0.1720
0.1839
54,145
-0.01(-6.55%)
May 26, 2021
0.1928
0.1970
0.1850
0.1968
40,923
+0.01(+3.85%)
May 25, 2021
0.1913
0.1913
0.1658
0.1895
117,512
-0.00(-0.68%)
May 24, 2021
0.1873
0.1996
0.1800
0.1908
115,462
+0.00(+0.42%)
May 21, 2021
0.2000
0.2000
0.1870
0.1900
45,689
+0.00(+1.06%)
May 20, 2021
0.1730
0.1880
0.1730
0.1880
7,007
+0.01(+2.84%)
May 19, 2021
0.1874
0.1889
0.1800
0.1828
106,831
+0.00(+1.50%)
May 18, 2021
0.1890
0.2000
0.1800
0.1801
217,151
+0.00(+0.45%)
May 17, 2021
0.1755
0.1835
0.1700
0.1793
34,972
-0.01(-5.88%)
May 14, 2021
0.1810
0.2000
0.1810
0.1905
30,436
+0.01(+5.25%)
May 13, 2021
0.1970
0.1970
0.1690
0.1810
133,350
-0.02(-9.41%)
May 12, 2021
0.1800
0.1998
0.1780
0.1998
244,083
+0.01(+6.50%)
May 11, 2021
0.1939
0.1977
0.1800
0.1876
371,508
-0.02(-7.99%)
May 10, 2021
0.2031
0.2077
0.2000
0.2039
197,309
+0.00(+1.44%)
May 07, 2021
0.1958
0.2016
0.1958
0.2010
29,533
+0.01(+2.71%)
May 06, 2021
0.2150
0.2150
0.1913
0.1957
127,371
-0.00(-1.66%)
May 05, 2021
0.1992
0.1992
0.1900
0.1990
147,699
+0.01(+4.74%)
May 04, 2021
0.1900
0.1983
0.1900
0.1900
87,342
-0.01(-6.86%)
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.