Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clearone Inc
(NQ:
CLRO
)
0.9138
-0.0038 (-0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
0.2923
0.2923
0.2771
0.2829
71,464
-0.01(-3.29%)
Apr 28, 2022
0.2733
0.2954
0.2733
0.2925
46,128
+0.01(+3.71%)
Apr 27, 2022
0.2886
0.2990
0.2746
0.2820
89,619
-0.02(-5.66%)
Apr 26, 2022
0.3048
0.3211
0.2848
0.2990
100,082
-0.01(-1.92%)
Apr 25, 2022
0.3194
0.3264
0.3040
0.3048
33,240
-0.01(-4.58%)
Apr 22, 2022
0.3079
0.3223
0.3020
0.3194
18,071
-0.00(-0.67%)
Apr 21, 2022
0.3233
0.3233
0.3002
0.3216
109,616
+0.01(+3.40%)
Apr 20, 2022
0.3117
0.3155
0.2986
0.3110
55,918
-0.01(-2.24%)
Apr 19, 2022
0.3271
0.3387
0.3156
0.3181
57,464
+0.01(+3.39%)
Apr 18, 2022
0.3579
0.3579
0.2925
0.3077
309,272
-0.05(-13.07%)
Apr 14, 2022
0.3389
0.3578
0.3387
0.3540
33,056
+0.01(+3.33%)
Apr 13, 2022
0.3310
0.3542
0.3310
0.3426
113,791
+0.02(+6.98%)
Apr 12, 2022
0.3579
0.3624
0.3156
0.3202
373,464
-0.03(-7.56%)
Apr 11, 2022
0.3541
0.3623
0.3426
0.3464
256,159
-0.02(-5.26%)
Apr 08, 2022
0.3232
0.4041
0.3161
0.3656
1,716,032
+0.05(+15.85%)
Apr 07, 2022
0.3233
0.3246
0.3156
0.3156
89,588
-0.01(-3.53%)
Apr 06, 2022
0.3386
0.3464
0.3252
0.3271
40,573
-0.01(-2.29%)
Apr 05, 2022
0.3271
0.3431
0.3271
0.3348
114,092
-0.01(-2.44%)
Apr 04, 2022
0.3329
0.3540
0.3289
0.3432
56,350
+0.01(+2.49%)
Apr 01, 2022
0.3485
0.3485
0.3314
0.3348
33,690
-0.02(-4.67%)
Mar 31, 2022
0.3540
0.3541
0.3445
0.3512
47,975
+0.01(+2.54%)
Mar 30, 2022
0.3425
0.3579
0.3387
0.3425
22,818
+0.00(+1.14%)
Mar 29, 2022
0.3391
0.3579
0.3387
0.3387
48,347
+0.00(+1.15%)
Mar 28, 2022
0.3464
0.3579
0.3348
0.3348
36,054
-0.01(-3.32%)
Mar 25, 2022
0.3310
0.3463
0.3210
0.3463
191,458
+0.02(+5.26%)
Mar 24, 2022
0.3271
0.3348
0.3271
0.3290
22,600
-0.01(-1.70%)
Mar 23, 2022
0.3347
0.3348
0.3271
0.3347
51,826
-0.00(-1.17%)
Mar 22, 2022
0.3425
0.3445
0.3316
0.3387
91,141
+0.00(+0.00%)
Mar 21, 2022
0.3389
0.3463
0.3299
0.3387
39,588
+0.00(+0.80%)
Mar 18, 2022
0.3233
0.3360
0.3137
0.3360
96,639
+0.01(+4.00%)
Mar 17, 2022
0.3023
0.3271
0.3002
0.3231
62,547
+0.01(+2.43%)
Mar 16, 2022
0.2925
0.3154
0.2887
0.3154
102,857
+0.02(+7.81%)
Mar 15, 2022
0.2848
0.2987
0.2852
0.2925
68,731
+0.01(+2.70%)
Mar 14, 2022
0.2992
0.2993
0.2813
0.2848
127,908
-0.01(-4.79%)
Mar 11, 2022
0.3148
0.3148
0.2925
0.2992
211,320
-0.01(-4.00%)
Mar 10, 2022
0.3260
0.3260
0.3061
0.3116
146,689
-0.01(-2.57%)
Mar 09, 2022
0.3156
0.3271
0.3156
0.3199
127,762
+0.00(+1.09%)
Mar 08, 2022
0.3194
0.3216
0.3131
0.3164
72,485
-0.00(-0.35%)
Mar 07, 2022
0.3310
0.3312
0.3117
0.3175
139,302
-0.01(-3.29%)
Mar 04, 2022
0.3425
0.3425
0.3283
0.3283
53,393
-0.00(-1.38%)
Mar 03, 2022
0.3329
0.3425
0.3329
0.3329
115,615
-0.00(-1.15%)
Mar 02, 2022
0.3329
0.3618
0.3318
0.3368
207,547
+0.00(+1.17%)
Mar 01, 2022
0.3314
0.3502
0.3314
0.3329
91,692
-0.01(-2.81%)
Feb 28, 2022
0.3464
0.3541
0.3311
0.3425
70,864
+0.00(+0.00%)
Feb 25, 2022
0.3294
0.3541
0.3310
0.3425
94,688
+0.01(+4.33%)
Feb 24, 2022
0.3398
0.3424
0.3233
0.3283
91,102
-0.01(-4.12%)
Feb 23, 2022
0.3387
0.3464
0.3175
0.3424
128,693
+0.00(+0.94%)
Feb 22, 2022
0.3695
0.3695
0.3326
0.3393
278,175
-0.03(-7.59%)
Feb 18, 2022
0.3671
0
-0.01(-2.46%)
Feb 17, 2022
0.3695
0.3837
0.3575
0.3764
107,095
-0.00(-0.71%)
Feb 16, 2022
0.3750
0.3964
0.3695
0.3791
115,288
+0.00(+1.18%)
Feb 15, 2022
0.3810
0.3810
0.3690
0.3747
65,166
+0.00(+0.35%)
Feb 14, 2022
0.3810
0.3887
0.3733
0.3734
146,278
-0.01(-1.93%)
Feb 11, 2022
0.3758
0.3810
0.3697
0.3807
92,589
+0.01(+1.45%)
Feb 10, 2022
0.3810
0.3812
0.3687
0.3753
211,665
-0.01(-1.94%)
Feb 09, 2022
0.3681
0.3849
0.3681
0.3827
249,074
+0.01(+2.48%)
Feb 08, 2022
0.3772
0.3849
0.3657
0.3734
112,565
-0.00(-0.99%)
Feb 07, 2022
0.3810
0.3964
0.3761
0.3772
273,397
-0.01(-2.50%)
Feb 04, 2022
0.3810
0.3926
0.3714
0.3868
166,958
+0.01(+2.56%)
Feb 03, 2022
0.3849
0.3677
0.3772
521,392
-0.02(-5.31%)
Feb 02, 2022
0.3964
0.4157
0.3730
0.3983
2,531,928
+0.00(+1.13%)
Feb 01, 2022
0.3887
0.4041
0.3657
0.3939
269,283
+0.02(+5.50%)
Jan 31, 2022
0.3579
0.3964
0.3541
0.3733
143,695
+0.01(+3.19%)
Jan 28, 2022
0.3541
0.3743
0.3464
0.3618
246,945
+0.01(+3.86%)
Jan 27, 2022
0.3741
0.3849
0.3464
0.3483
284,133
-0.02(-6.08%)
Jan 26, 2022
0.4157
0.4157
0.3652
0.3709
409,375
-0.04(-9.93%)
Jan 25, 2022
0.3387
0.4426
0.3387
0.4118
4,015,397
+0.08(+23.46%)
Jan 24, 2022
0.3656
0.3656
0.3168
0.3336
956,016
-0.04(-10.63%)
Jan 21, 2022
0.4041
0.4080
0.3695
0.3732
1,071,795
-0.04(-9.36%)
Jan 20, 2022
0.4195
0.4272
0.4041
0.4118
270,164
-0.00(-0.93%)
Jan 19, 2022
0.4349
0.4387
0.4118
0.4157
487,131
-0.02(-3.57%)
Jan 18, 2022
0.4541
0.4583
0.4272
0.4310
707,594
-0.02(-5.08%)
Jan 14, 2022
0.4541
0
-0.05(-10.61%)
Jan 13, 2022
0.5580
0.5580
0.5042
0.5080
457,899
-0.04(-7.69%)
Jan 12, 2022
0.5696
0.5696
0.5427
0.5504
486,164
-0.00(-0.69%)
Jan 11, 2022
0.5504
0.6004
0.5355
0.5542
1,857,533
+0.01(+2.13%)
Jan 10, 2022
0.5504
0.5542
0.5273
0.5427
409,105
+0.01(+2.17%)
Jan 07, 2022
0.5388
0.5427
0.5196
0.5311
414,164
-0.02(-3.50%)
Jan 06, 2022
0.4926
0.5580
0.4811
0.5504
3,842,891
+0.06(+11.72%)
Jan 05, 2022
0.4926
0.5003
0.4811
0.4926
425,901
+0.00(+0.00%)
Jan 04, 2022
0.5003
0.5003
0.4862
0.4926
240,990
-0.01(-1.54%)
Jan 03, 2022
0.4965
0.5041
0.4888
0.5003
228,219
+0.00(+0.78%)
Dec 31, 2021
0.4965
0.5042
0.4926
0.4965
282,735
+0.00(+0.00%)
Dec 30, 2021
0.4965
0.5119
0.4965
0.4965
113,986
+0.00(+0.00%)
Dec 29, 2021
0.5196
0.5234
0.4926
0.4965
424,155
-0.02(-3.01%)
Dec 28, 2021
0.5157
0.5196
0.4965
0.5119
324,379
+0.01(+2.31%)
Dec 27, 2021
0.5157
0.5196
0.4965
0.5003
187,646
-0.01(-2.26%)
Dec 23, 2021
0.5157
0.5157
0.5003
0.5119
235,567
+0.01(+1.53%)
Dec 22, 2021
0.5119
0.5119
0.5003
0.5042
251,508
+0.00(+0.00%)
Dec 21, 2021
0.5119
0.5119
0.4926
0.5042
392,037
+0.00(+0.77%)
Dec 20, 2021
0.4888
0.5119
0.4849
0.5003
361,639
+0.02(+3.17%)
Dec 17, 2021
0.5080
0.5196
0.4849
0.4849
464,619
-0.02(-4.55%)
Dec 16, 2021
0.5080
0.5350
0.5064
0.5080
226,239
-0.00(-0.75%)
Dec 15, 2021
0.5311
0.5311
0.4888
0.5119
483,503
-0.01(-1.48%)
Dec 14, 2021
0.5080
0.5273
0.5080
0.5196
182,460
+0.00(+0.00%)
Dec 13, 2021
0.5504
0.5537
0.5080
0.5196
390,964
-0.02(-3.57%)
Dec 10, 2021
0.5350
0.5465
0.5234
0.5388
270,588
+0.00(+0.00%)
Dec 09, 2021
0.5427
0.5580
0.5330
0.5388
976,109
+0.00(+0.72%)
Dec 08, 2021
0.5273
0.5388
0.5157
0.5350
454,451
+0.00(+0.00%)
Dec 07, 2021
0.5196
0.5350
0.5042
0.5350
596,856
+0.02(+4.51%)
Dec 06, 2021
0.5003
0.5119
0.4849
0.5119
498,259
+0.00(+0.76%)
Dec 03, 2021
0.5196
0.5196
0.4851
0.5080
267,478
-0.00(-0.75%)
Dec 02, 2021
0.5119
0.5161
0.5042
0.5119
228,097
-0.00(-0.75%)
Dec 01, 2021
0.5504
0.5504
0.5119
0.5157
601,333
-0.02(-3.60%)
Nov 30, 2021
0.5388
0.5580
0.5119
0.5350
424,550
-0.01(-1.42%)
Nov 29, 2021
0.5542
0.5580
0.5273
0.5427
289,686
+0.00(+0.00%)
Nov 26, 2021
0.5388
0.5561
0.5350
0.5427
207,859
-0.02(-3.42%)
Nov 24, 2021
0.5350
0.5657
0.5273
0.5619
725,411
+0.03(+5.04%)
Nov 23, 2021
0.5234
0.5388
0.5119
0.5350
679,517
+0.02(+2.96%)
Nov 22, 2021
0.5350
0.5350
0.5119
0.5196
320,523
+0.00(+0.00%)
Nov 19, 2021
0.5157
0.5427
0.5042
0.5196
1,079,510
+0.00(+0.00%)
Nov 18, 2021
0.5311
0.5234
0.5157
0.5196
857,799
-0.01(-1.46%)
Nov 17, 2021
0.5234
0.5427
0.5080
0.5273
870,676
+0.00(+0.74%)
Nov 16, 2021
0.5350
0.5427
0.5003
0.5234
970,229
-0.01(-2.16%)
Nov 15, 2021
0.5196
0.5427
0.4830
0.5350
2,363,050
+0.03(+5.30%)
Nov 12, 2021
0.5388
0.5388
0.5003
0.5080
813,770
-0.02(-4.35%)
Nov 11, 2021
0.5388
0.5542
0.5234
0.5311
547,186
-0.01(-2.13%)
Nov 10, 2021
0.5734
0.5427
754,138
-0.03(-6.00%)
Nov 09, 2021
0.5850
0.6003
0.5696
0.5773
369,052
-0.01(-1.32%)
Nov 08, 2021
0.5811
0.5965
0.5734
0.5850
636,460
+0.01(+1.33%)
Nov 05, 2021
0.6042
0.6081
0.5773
0.5773
731,696
-0.03(-5.06%)
Nov 04, 2021
0.6158
0.6389
0.5811
0.6081
4,298,502
+0.02(+3.95%)
Nov 03, 2021
0.6004
0.6004
0.5657
0.5850
763,175
-0.01(-1.94%)
Nov 02, 2021
0.6119
0.6158
0.5850
0.5965
383,532
-0.01(-1.27%)
Nov 01, 2021
0.6042
0.6119
0.5965
0.6042
363,621
-0.00(-0.63%)
Oct 29, 2021
0.6158
0.6196
0.5965
0.6081
346,987
-0.01(-1.25%)
Oct 28, 2021
0.6004
0.6350
0.5773
0.6158
1,251,748
+0.04(+6.67%)
Oct 27, 2021
0.6081
0.6158
0.5696
0.5773
1,098,020
-0.02(-3.85%)
Oct 26, 2021
0.6928
0.6004
0.6004
1,135,689
-0.10(-14.29%)
Oct 25, 2021
0.6928
0.7120
0.6774
0.7004
467,108
+0.02(+3.41%)
Oct 22, 2021
0.8121
0.8929
0.6427
0.6774
5,182,986
-0.13(-15.79%)
Oct 21, 2021
0.8082
0.8275
0.7967
0.8044
141,414
-0.01(-0.95%)
Oct 20, 2021
0.8275
0.8275
0.7928
0.8121
103,377
-0.02(-1.86%)
Oct 19, 2021
0.8275
0.8390
0.7928
0.8275
104,073
+0.00(+0.47%)
Oct 18, 2021
0.8121
0.8313
0.7994
0.8236
45,112
+0.03(+3.38%)
Oct 15, 2021
0.8390
0.8473
0.7967
0.7967
258,768
-0.05(-5.48%)
Oct 14, 2021
0.8467
0.8505
0.8313
0.8428
45,486
+0.01(+0.92%)
Oct 13, 2021
0.8428
0.8544
0.8275
0.8351
33,450
-0.01(-0.91%)
Oct 12, 2021
0.8159
0.8436
0.8159
0.8428
68,941
+0.02(+1.86%)
Oct 11, 2021
0.8467
0.8621
0.8255
0.8275
202,309
-0.02(-1.83%)
Oct 08, 2021
0.8890
0.8890
0.8313
0.8428
168,686
-0.03(-3.95%)
Oct 07, 2021
0.8852
0.8967
0.8736
0.8775
53,359
-0.01(-0.87%)
Oct 06, 2021
0.8852
0.9006
0.8775
0.8852
30,015
-0.01(-0.86%)
Oct 05, 2021
0.8890
0.9006
0.8890
0.8929
80,044
+0.00(+0.43%)
Oct 04, 2021
0.8929
0.9082
0.8890
0.8890
42,558
-0.01(-1.28%)
Oct 01, 2021
0.9044
0.9121
0.8890
0.9006
16,130
-0.00(-0.43%)
Sep 30, 2021
0.9083
0.9160
0.9044
0.9044
45,127
-0.00(-0.42%)
Sep 29, 2021
0.9083
0.9198
0.9044
0.9083
35,410
+0.00(+0.43%)
Sep 28, 2021
0.9198
0.9314
0.9044
0.9044
36,870
-0.02(-1.67%)
Sep 27, 2021
0.9391
0.9391
0.9160
0.9198
33,253
-0.02(-1.65%)
Sep 24, 2021
0.9429
0.9545
0.9160
0.9352
74,328
-0.01(-0.82%)
Sep 23, 2021
0.9352
0.9467
0.9237
0.9429
30,907
+0.01(+0.82%)
Sep 22, 2021
0.9314
0.9352
0.9083
0.9352
86,553
+0.01(+0.83%)
Sep 21, 2021
0.9391
0.9429
0.9121
0.9275
81,369
-0.02(-2.03%)
Sep 20, 2021
0.9237
0.9506
0.9237
0.9468
64,547
+0.02(+2.50%)
Sep 17, 2021
0.9622
0.9852
0.9237
0.9237
212,151
-0.04(-4.00%)
Sep 16, 2021
0.9429
0.9852
0.9429
0.9622
79,194
+0.02(+1.63%)
Sep 15, 2021
0.9429
0.9621
0.9237
0.9468
180,207
+0.00(+0.41%)
Sep 14, 2021
0.9929
0.9929
0.9237
0.9429
243,763
-0.03(-3.54%)
Sep 13, 2021
1.047
1.058
0.9583
0.9775
491,239
-0.07(-6.62%)
Sep 10, 2021
1.016
1.055
1.005
1.047
150,685
+0.04(+4.21%)
Sep 09, 2021
0.9852
1.004
0.9750
1.004
70,882
+0.01(+1.16%)
Sep 08, 2021
1.016
1.016
0.9775
0.9929
78,326
-0.04(-3.73%)
Sep 07, 2021
1.001
1.031
1.001
1.031
65,748
+0.03(+2.68%)
Sep 03, 2021
1.012
1.024
0.9929
1.004
94,241
+0.00(+0.13%)
Sep 02, 2021
1.001
1.031
0.9968
1.003
128,513
+0.01(+1.42%)
Sep 01, 2021
1.001
1.016
0.9891
0.9891
142,817
-0.01(-1.15%)
Aug 31, 2021
1.004
1.009
0.9814
1.001
83,087
+0.01(+1.17%)
Aug 30, 2021
1.004
1.020
0.9853
0.9891
111,525
-0.01(-1.15%)
Aug 27, 2021
1.028
1.058
1.001
1.001
201,142
-0.03(-2.99%)
Aug 26, 2021
1.055
1.076
1.001
1.031
441,322
-0.05(-4.29%)
Aug 25, 2021
1.251
1.262
1.058
1.078
3,080,037
-0.12(-10.26%)
Aug 24, 2021
1.055
1.235
1.031
1.201
3,590,340
+0.13(+12.64%)
Aug 23, 2021
1.028
1.093
0.9852
1.066
212,964
+0.05(+4.93%)
Aug 20, 2021
1.004
1.016
0.9878
1.016
14,296
+0.02(+2.33%)
Aug 19, 2021
0.9660
1.001
0.9660
0.9929
25,609
+0.00(+0.00%)
Aug 18, 2021
1.043
1.043
0.9622
0.9929
35,033
-0.02(-1.53%)
Aug 17, 2021
0.9814
1.008
0.9699
1.008
30,540
+0.02(+2.34%)
Aug 16, 2021
0.9737
0.9929
0.9622
0.9852
50,885
+0.00(+0.00%)
Aug 13, 2021
1.009
1.009
0.9775
0.9852
81,543
-0.03(-2.66%)
Aug 12, 2021
0.9968
1.012
0.9795
1.012
31,221
+0.00(+0.38%)
Aug 11, 2021
0.9929
1.008
0.9891
1.008
48,009
+0.02(+1.55%)
Aug 10, 2021
1.043
1.047
0.9929
0.9929
39,489
-0.05(-4.80%)
Aug 09, 2021
1.004
1.043
1.004
1.043
25,832
+0.03(+3.43%)
Aug 06, 2021
1.039
1.039
1.004
1.008
19,464
-0.03(-2.96%)
Aug 05, 2021
0.9852
1.047
0.9852
1.039
57,846
+0.04(+4.25%)
Aug 04, 2021
1.012
1.047
0.9852
0.9968
38,616
-0.02(-1.52%)
Aug 03, 2021
1.051
1.051
1.006
1.012
64,371
-0.05(-5.05%)
Aug 02, 2021
1.093
1.097
1.039
1.066
95,008
-0.03(-2.81%)
Jul 30, 2021
1.058
1.105
1.055
1.097
169,466
+0.04(+3.64%)
Jul 29, 2021
1.024
1.058
1.017
1.058
45,346
+0.05(+4.96%)
Jul 28, 2021
1.012
1.024
0.9814
1.008
43,072
-0.00(-0.17%)
Jul 27, 2021
1.035
1.035
1.001
1.010
50,005
-0.03(-2.44%)
Jul 26, 2021
1.051
1.055
1.020
1.035
114,454
-0.03(-2.54%)
Jul 23, 2021
1.097
1.098
1.059
1.062
92,508
-0.03(-3.16%)
Jul 22, 2021
1.105
1.108
1.066
1.097
100,708
+0.00(+0.35%)
Jul 21, 2021
1.147
1.147
1.066
1.093
227,674
-0.02(-1.73%)
Jul 20, 2021
1.055
1.139
1.040
1.112
402,695
+0.08(+7.84%)
Jul 19, 2021
0.9314
1.068
0.9160
1.031
568,097
+0.08(+8.06%)
Jul 16, 2021
0.9275
0.9814
0.9198
0.9545
110,696
+0.04(+4.20%)
Jul 15, 2021
1.004
1.035
0.9121
0.9160
318,254
-0.12(-11.19%)
Jul 14, 2021
1.024
1.178
1.024
1.031
1,508,363
-0.01(-0.74%)
Jul 13, 2021
1.043
1.055
0.9855
1.039
171,653
+0.02(+1.89%)
Jul 12, 2021
1.016
1.035
0.9786
1.020
176,424
-0.01(-1.12%)
Jul 09, 2021
0.9699
1.066
0.9699
1.031
752,901
+0.06(+5.72%)
Jul 08, 2021
0.9391
0.9814
0.9353
0.9756
113,401
+0.04(+3.89%)
Jul 07, 2021
0.9622
0.9834
0.9352
0.9391
82,697
-0.04(-4.31%)
Jul 06, 2021
0.9622
1.008
0.9429
0.9814
235,586
+0.08(+8.51%)
Jul 02, 2021
0.9506
0.9506
0.8890
0.9044
239,265
-0.05(-4.86%)
Jul 01, 2021
1.043
1.043
0.9506
0.9506
605,461
-0.10(-9.85%)
Jun 30, 2021
0.9852
1.205
0.9826
1.055
1,202,635
+0.06(+6.20%)
Jun 29, 2021
1.001
1.001
0.9699
0.9929
33,887
-0.01(-0.77%)
Jun 28, 2021
1.001
1.004
0.9622
1.001
74,852
-0.01(-1.14%)
Jun 25, 2021
1.008
1.012
0.9784
1.012
204,886
+0.01(+1.15%)
Jun 24, 2021
0.9622
1.004
0.9468
1.001
233,780
+0.05(+4.84%)
Jun 23, 2021
0.9083
0.9545
0.8953
0.9545
121,924
+0.07(+7.83%)
Jun 22, 2021
0.8967
0.8967
0.8775
0.8852
63,539
+0.00(+0.44%)
Jun 21, 2021
0.8775
0.9123
0.8775
0.8813
102,532
-0.02(-2.14%)
Jun 18, 2021
0.9198
0.9204
0.8813
0.9006
94,145
-0.03(-3.31%)
Jun 17, 2021
0.9237
0.9429
0.8968
0.9314
43,010
+0.02(+1.68%)
Jun 16, 2021
0.9468
0.9622
0.9006
0.9160
115,327
-0.04(-4.42%)
Jun 15, 2021
1.020
1.020
0.9429
0.9583
185,206
-0.05(-5.32%)
Jun 14, 2021
0.9622
1.055
0.9583
1.012
1,108,570
+0.05(+5.20%)
Jun 11, 2021
0.9699
0.9852
0.9429
0.9622
97,497
+0.01(+0.81%)
Jun 10, 2021
1.004
1.008
0.9429
0.9545
87,215
-0.05(-5.34%)
Jun 09, 2021
0.9583
1.020
0.9583
1.008
195,070
+0.05(+5.22%)
Jun 08, 2021
0.9506
0.9622
0.9429
0.9583
75,554
+0.01(+0.81%)
Jun 07, 2021
0.9429
0.9583
0.9252
0.9506
122,781
+0.01(+0.82%)
Jun 04, 2021
0.9160
0.9699
0.9160
0.9429
366,789
+0.02(+2.08%)
Jun 03, 2021
0.9044
0.9237
0.9044
0.9237
35,862
+0.00(+0.42%)
Jun 02, 2021
0.9044
0.9237
0.8875
0.9198
49,152
+0.00(+0.00%)
Jun 01, 2021
0.9237
0.9391
0.8918
0.9198
92,784
+0.00(+0.00%)
May 28, 2021
0.8890
0.9699
0.8659
0.9198
625,887
+0.06(+6.70%)
May 27, 2021
0.8467
0.8659
0.8351
0.8621
205,806
+0.01(+1.36%)
May 26, 2021
0.7851
0.8712
0.7838
0.8505
71,802
+0.00(+0.00%)
May 25, 2021
0.8890
0.8890
0.8390
0.8505
111,931
-0.02(-2.21%)
May 24, 2021
0.8775
0.8775
0.8544
0.8698
99,965
-0.01(-0.88%)
May 21, 2021
0.8813
0.8967
0.8698
0.8775
64,906
-0.02(-1.72%)
May 20, 2021
0.8582
0.9121
0.8505
0.8929
423,822
+0.03(+3.57%)
May 19, 2021
0.8929
0.9121
0.8467
0.8621
301,373
+0.02(+2.28%)
May 18, 2021
0.8890
0.8890
0.8427
0.8428
542,816
-0.04(-4.78%)
May 17, 2021
0.8967
0.9044
0.8717
0.8852
116,444
+0.00(+0.00%)
May 14, 2021
0.9237
0.9410
0.8813
0.8852
225,585
-0.03(-3.36%)
May 13, 2021
0.9583
0.9622
0.8736
0.9160
203,465
-0.04(-4.03%)
May 12, 2021
1.008
1.008
0.9429
0.9545
94,007
-0.03(-3.12%)
May 11, 2021
0.9602
1.001
0.9583
0.9852
21,412
-0.01(-0.78%)
May 10, 2021
0.9275
0.9968
0.9044
0.9929
207,718
+0.08(+8.86%)
May 07, 2021
0.8910
0.9121
0.8910
0.9121
59,338
+0.03(+3.04%)
May 06, 2021
0.8967
0.9114
0.8852
0.8852
64,067
-0.02(-2.13%)
May 05, 2021
0.9006
0.9198
0.8967
0.9044
17,549
+0.00(+0.43%)
May 04, 2021
0.9198
0.9495
0.8813
0.9006
99,841
-0.03(-2.90%)
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.