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
Encore Energy Corp
(TSV:
EU
)
6.580
+0.090 (+1.39%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 30, 2021
1.300
1.300
1.300
0
+0.01(+0.78%)
Jul 29, 2021
1.280
1.320
1.240
1.290
203,511
+0.02(+1.57%)
Jul 28, 2021
1.270
1.330
1.200
1.270
318,694
+0.04(+3.25%)
Jul 27, 2021
1.250
1.260
1.200
1.230
153,012
+0.00(+0.00%)
Jul 26, 2021
1.200
1.250
1.110
1.230
289,558
+0.04(+3.36%)
Jul 23, 2021
1.180
1.200
1.145
1.190
165,706
+0.02(+1.71%)
Jul 22, 2021
1.160
1.185
1.155
1.170
105,867
+0.02(+1.74%)
Jul 21, 2021
1.150
1.230
1.140
1.150
600,282
+0.08(+7.48%)
Jul 20, 2021
1.060
1.100
1.040
1.070
394,608
+0.06(+5.94%)
Jul 19, 2021
1.000
1.040
0.9500
1.010
656,306
+0.00(+0.00%)
Jul 16, 2021
1.080
1.090
1.000
1.010
749,159
-0.07(-6.48%)
Jul 15, 2021
1.150
1.150
1.080
1.080
188,204
-0.06(-5.68%)
Jul 14, 2021
1.150
1.150
1.080
1.145
212,173
+0.02(+1.33%)
Jul 13, 2021
1.150
1.150
1.070
1.130
337,219
-0.02(-1.74%)
Jul 12, 2021
1.240
1.240
1.140
1.150
289,066
-0.06(-4.96%)
Jul 09, 2021
1.200
1.250
1.190
1.210
172,087
+0.03(+2.54%)
Jul 08, 2021
1.250
1.270
1.180
1.180
1,020,097
-0.11(-8.53%)
Jul 07, 2021
1.260
1.350
1.230
1.290
257,044
+0.03(+2.38%)
Jul 06, 2021
1.370
1.380
1.260
1.260
177,096
-0.08(-5.97%)
Jul 05, 2021
1.380
1.380
1.330
1.340
124,049
-0.02(-1.47%)
Jul 02, 2021
1.460
1.460
1.330
1.360
350,480
-0.05(-3.55%)
Jun 30, 2021
1.410
1.410
1.410
0
+0.12(+9.30%)
Jun 29, 2021
1.350
1.360
1.190
1.290
369,008
-0.09(-6.52%)
Jun 28, 2021
1.450
1.450
1.350
1.380
203,441
-0.02(-1.43%)
Jun 25, 2021
1.410
1.450
1.350
1.400
190,863
+0.00(+0.00%)
Jun 24, 2021
1.500
1.500
1.330
1.400
201,236
-0.01(-0.71%)
Jun 23, 2021
1.380
1.490
1.380
1.410
235,523
+0.04(+2.92%)
Jun 22, 2021
1.410
1.410
1.360
1.370
82,490
+0.02(+1.48%)
Jun 21, 2021
1.350
1.400
1.330
1.350
199,484
+0.01(+0.75%)
Jun 18, 2021
1.400
1.400
1.320
1.340
188,840
-0.06(-4.29%)
Jun 17, 2021
1.390
1.420
1.360
1.400
181,897
+0.00(+0.00%)
Jun 16, 2021
1.420
1.460
1.390
1.400
166,615
-0.03(-2.10%)
Jun 15, 2021
1.420
1.470
1.420
1.430
162,357
-0.02(-1.04%)
Jun 14, 2021
1.520
1.520
1.420
1.445
430,492
-0.07(-4.93%)
Jun 11, 2021
1.550
1.550
1.510
1.520
124,798
-0.02(-1.30%)
Jun 10, 2021
1.540
1.550
1.500
1.540
204,013
+0.03(+1.99%)
Jun 09, 2021
1.530
1.530
1.500
1.510
134,378
-0.02(-1.31%)
Jun 08, 2021
1.550
1.550
1.500
1.530
125,311
+0.01(+0.66%)
Jun 07, 2021
1.570
1.570
1.480
1.520
372,834
-0.03(-1.94%)
Jun 04, 2021
1.530
1.570
1.520
1.550
130,015
+0.01(+0.65%)
Jun 03, 2021
1.540
1.550
1.520
1.540
37,847
-0.01(-0.65%)
Jun 02, 2021
1.550
1.550
1.510
1.550
172,765
+0.02(+1.31%)
Jun 01, 2021
1.500
1.530
1.450
1.530
313,075
+0.04(+2.68%)
May 31, 2021
1.480
1.500
1.460
1.490
31,332
+0.00(+0.00%)
May 28, 2021
1.490
1.535
1.490
1.490
177,367
-0.01(-0.67%)
May 27, 2021
1.490
1.500
1.450
1.500
149,567
+0.06(+4.17%)
May 26, 2021
1.440
1.530
1.420
1.440
268,066
-0.02(-1.37%)
May 25, 2021
1.500
1.510
1.440
1.460
107,757
-0.04(-2.67%)
May 21, 2021
1.500
1.500
1.500
0
-0.01(-0.66%)
May 20, 2021
1.520
1.540
1.430
1.510
220,181
-0.01(-0.66%)
May 19, 2021
1.580
1.580
1.500
1.520
203,605
-0.08(-5.00%)
May 18, 2021
1.600
1.630
1.570
1.600
229,121
+0.04(+2.56%)
May 17, 2021
1.470
1.600
1.470
1.560
549,934
+0.06(+4.00%)
May 14, 2021
1.440
1.530
1.310
1.500
809,155
+0.21(+16.28%)
May 13, 2021
1.320
1.350
1.250
1.290
411,469
-0.02(-1.53%)
May 12, 2021
1.380
1.400
1.300
1.310
262,807
-0.10(-7.09%)
May 11, 2021
1.460
1.480
1.340
1.410
418,102
-0.09(-6.00%)
May 10, 2021
1.490
1.540
1.410
1.500
178,597
+0.01(+0.67%)
May 07, 2021
1.490
1.540
1.430
1.490
341,577
+0.00(+0.00%)
May 06, 2021
1.480
1.535
1.450
1.490
320,071
-0.01(-0.67%)
May 05, 2021
1.340
1.500
1.300
1.500
737,072
+0.12(+8.70%)
May 04, 2021
1.390
1.410
1.320
1.380
362,497
+0.00(+0.00%)
May 03, 2021
1.280
1.400
1.220
1.380
488,497
+0.09(+6.98%)
Apr 30, 2021
1.270
1.290
1.200
1.290
262,607
+0.07(+5.74%)
Apr 29, 2021
1.250
1.300
1.210
1.220
186,236
-0.02(-1.61%)
Apr 28, 2021
1.230
1.250
1.210
1.240
236,000
+0.02(+1.64%)
Apr 27, 2021
1.190
1.250
1.190
1.220
135,691
+0.04(+3.39%)
Apr 26, 2021
1.170
1.200
1.170
1.180
266,402
+0.01(+0.85%)
Apr 23, 2021
1.150
1.170
1.140
1.170
113,771
+0.02(+1.74%)
Apr 22, 2021
1.200
1.200
1.150
1.150
128,731
-0.04(-3.36%)
Apr 21, 2021
1.240
1.240
1.180
1.190
173,906
-0.04(-3.25%)
Apr 20, 2021
1.210
1.230
1.150
1.230
285,316
+0.03(+2.50%)
Apr 19, 2021
1.250
1.270
1.180
1.200
269,612
-0.07(-5.51%)
Apr 16, 2021
1.170
1.270
1.130
1.270
192,814
+0.13(+11.40%)
Apr 15, 2021
1.170
1.200
1.140
1.140
163,784
-0.03(-2.56%)
Apr 14, 2021
1.170
1.190
1.150
1.170
145,658
+0.01(+0.86%)
Apr 13, 2021
1.220
1.230
1.160
1.160
60,725
-0.05(-4.13%)
Apr 12, 2021
1.200
1.230
1.140
1.210
504,982
-0.06(-4.72%)
Apr 09, 2021
1.300
1.310
1.270
1.270
248,612
-0.02(-1.55%)
Apr 08, 2021
1.260
1.300
1.230
1.290
347,785
+0.09(+7.50%)
Apr 07, 2021
1.310
1.310
1.200
1.200
182,658
-0.09(-6.98%)
Apr 06, 2021
1.340
1.350
1.280
1.290
364,836
-0.01(-0.77%)
Apr 05, 2021
1.240
1.330
1.190
1.300
308,085
+0.14(+12.07%)
Apr 01, 2021
1.160
1.160
1.160
0
+0.11(+10.48%)
Mar 31, 2021
1.240
1.270
1.020
1.050
1,373,926
-0.19(-15.32%)
Mar 30, 2021
1.240
1.270
1.180
1.240
347,550
+0.00(+0.00%)
Mar 29, 2021
1.270
1.340
1.230
1.240
193,073
-0.01(-0.80%)
Mar 26, 2021
1.300
1.340
1.250
1.250
357,386
+0.00(+0.00%)
Mar 25, 2021
1.280
1.310
1.190
1.250
385,252
+0.00(+0.00%)
Mar 24, 2021
1.330
1.380
1.250
1.250
325,554
-0.06(-4.58%)
Mar 23, 2021
1.430
1.450
1.290
1.310
240,716
-0.11(-7.75%)
Mar 22, 2021
1.380
1.440
1.360
1.420
251,891
+0.08(+5.97%)
Mar 19, 2021
1.410
1.420
1.310
1.340
306,445
-0.03(-2.19%)
Mar 18, 2021
1.350
1.410
1.350
1.370
326,152
+0.06(+4.58%)
Mar 17, 2021
1.230
1.330
1.230
1.310
293,643
+0.12(+10.08%)
Mar 16, 2021
1.200
1.385
1.180
1.190
740,437
+0.02(+1.71%)
Mar 15, 2021
1.130
1.200
1.070
1.170
730,154
+0.13(+12.50%)
Mar 12, 2021
1.030
1.050
1.010
1.040
326,782
+0.02(+1.96%)
Mar 11, 2021
1.060
1.060
1.010
1.020
182,342
+0.01(+0.99%)
Mar 10, 2021
1.090
1.110
0.9900
1.010
500,317
-0.04(-3.81%)
Mar 09, 2021
1.070
1.110
1.040
1.050
212,077
+0.01(+0.96%)
Mar 08, 2021
1.090
1.110
1.020
1.040
154,347
-0.05(-4.59%)
Mar 05, 2021
1.050
1.090
0.9900
1.090
451,702
+0.04(+3.81%)
Mar 04, 2021
1.150
1.150
0.9900
1.050
566,777
-0.09(-7.89%)
Mar 03, 2021
1.170
1.190
1.130
1.140
420,539
-0.04(-3.39%)
Mar 02, 2021
1.030
1.180
0.9950
1.180
827,153
+0.15(+14.56%)
Mar 01, 2021
1.070
1.120
1.030
1.030
242,606
-0.03(-2.83%)
Feb 26, 2021
1.090
1.125
1.010
1.060
571,439
-0.02(-1.85%)
Feb 25, 2021
1.180
1.180
1.080
1.080
670,665
-0.10(-8.47%)
Feb 24, 2021
1.190
1.190
1.130
1.180
319,505
+0.01(+0.85%)
Feb 23, 2021
1.200
1.200
1.090
1.170
509,017
-0.02(-1.68%)
Feb 22, 2021
1.100
1.220
1.090
1.190
418,903
+0.06(+5.31%)
Feb 19, 2021
1.140
1.180
1.050
1.130
504,431
+0.00(+0.00%)
Feb 18, 2021
1.180
1.200
1.120
1.130
170,718
-0.06(-5.04%)
Feb 17, 2021
1.130
1.210
1.100
1.190
887,126
+0.09(+8.18%)
Feb 16, 2021
1.250
1.280
1.090
1.100
870,026
+0.00(+0.00%)
Feb 12, 2021
1.100
1.100
1.100
0
-0.10(-8.33%)
Feb 11, 2021
1.180
1.280
1.170
1.200
398,281
+0.05(+4.35%)
Feb 10, 2021
1.260
1.320
1.150
1.150
441,712
-0.08(-6.50%)
Feb 09, 2021
1.150
1.280
1.130
1.230
745,995
+0.13(+11.82%)
Feb 08, 2021
1.020
1.130
1.010
1.100
780,229
+0.10(+10.00%)
Feb 05, 2021
0.9900
1.000
0.9500
1.000
119,084
+0.05(+5.26%)
Feb 04, 2021
1.000
1.000
0.9400
0.9500
197,696
-0.03(-3.06%)
Feb 03, 2021
0.9600
1.000
0.9200
0.9800
273,762
+0.05(+5.38%)
Feb 02, 2021
0.9200
0.9800
0.9100
0.9300
386,099
+0.00(+0.00%)
Feb 01, 2021
0.9400
0.9700
0.9000
0.9300
476,321
+0.04(+4.49%)
Jan 29, 2021
0.9400
0.9600
0.8700
0.8900
384,565
-0.05(-5.32%)
Jan 28, 2021
0.8700
0.9500
0.8700
0.9400
301,401
+0.06(+6.82%)
Jan 27, 2021
0.8900
0.9900
0.8300
0.8800
1,160,997
+0.00(+0.00%)
Jan 26, 2021
0.9500
0.9500
0.8800
0.8800
428,439
-0.06(-6.38%)
Jan 25, 2021
0.9800
0.9900
0.9400
0.9400
297,679
+0.01(+1.08%)
Jan 22, 2021
0.9500
0.9800
0.9300
0.9300
162,660
-0.01(-1.06%)
Jan 21, 2021
1.000
1.020
0.9200
0.9400
364,974
-0.05(-5.05%)
Jan 20, 2021
0.9200
0.9900
0.8900
0.9900
475,440
+0.09(+10.00%)
Jan 19, 2021
0.9000
0.9200
0.8800
0.9000
237,362
+0.00(+0.00%)
Jan 18, 2021
0.8900
0.9000
0.8500
0.9000
206,478
+0.00(+0.00%)
Jan 15, 2021
0.9600
0.9600
0.8900
0.9000
235,277
-0.06(-6.25%)
Jan 14, 2021
0.9000
0.9800
0.8800
0.9600
683,538
+0.09(+10.34%)
Jan 13, 2021
0.8600
0.8900
0.8600
0.8700
353,432
+0.00(+0.00%)
Jan 12, 2021
0.9400
0.9500
0.8700
0.8700
408,881
-0.08(-8.42%)
Jan 11, 2021
0.9200
0.9500
0.8500
0.9500
607,882
+0.03(+3.26%)
Jan 08, 2021
0.9800
0.9800
0.9000
0.9200
388,256
-0.06(-6.12%)
Jan 07, 2021
1.010
1.030
0.9600
0.9800
677,371
-0.02(-2.00%)
Jan 06, 2021
0.9700
1.010
0.9500
1.000
720,340
+0.03(+3.09%)
Jan 05, 2021
0.8600
1.020
0.8500
0.9700
889,016
+0.04(+4.30%)
Jan 04, 2021
1.070
1.070
0.9000
0.9300
1,376,628
-0.01(-1.06%)
Dec 31, 2020
0.9400
0.9400
0.9400
0
+0.01(+1.08%)
Dec 30, 2020
0.9600
1.130
0.8900
0.9300
1,740,532
-0.03(-3.12%)
Dec 29, 2020
0.8400
0.9900
0.8400
0.9600
968,941
+0.14(+17.07%)
Dec 24, 2020
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Dec 23, 2020
0.8100
0.8300
0.8000
0.8000
781,527
+0.00(+0.00%)
Dec 22, 2020
0.8300
0.8700
0.8000
0.8000
376,265
-0.02(-2.44%)
Dec 21, 2020
0.8300
0.8500
0.8000
0.8200
443,581
-0.03(-3.53%)
Dec 18, 2020
0.7900
0.8500
0.7800
0.8500
259,943
+0.06(+7.59%)
Dec 17, 2020
0.8200
0.8300
0.7300
0.7900
431,392
-0.02(-2.47%)
Dec 16, 2020
0.8000
0.8500
0.7900
0.8100
271,848
+0.03(+3.85%)
Dec 15, 2020
0.7800
0.8150
0.7600
0.7800
463,530
+0.00(+0.00%)
Dec 14, 2020
0.6900
0.7800
0.6800
0.7800
713,612
+0.12(+18.18%)
Dec 11, 2020
0.6700
0.6900
0.6500
0.6600
149,729
+0.02(+3.13%)
Dec 10, 2020
0.5700
0.6400
0.5700
0.6400
203,932
+0.04(+6.67%)
Dec 09, 2020
0.6300
0.6500
0.5300
0.6000
393,683
-0.01(-1.64%)
Dec 08, 2020
0.6400
0.6900
0.5800
0.6100
417,366
-0.01(-1.61%)
Dec 07, 2020
0.5400
0.6500
0.5400
0.6200
705,539
+0.14(+29.17%)
Dec 04, 2020
0.4750
0.5000
0.4600
0.4800
246,259
+0.01(+2.13%)
Dec 03, 2020
0.4700
0.4780
0.4600
0.4700
137,756
+0.00(+0.00%)
Dec 02, 2020
0.4550
0.4700
0.4500
0.4700
194,062
+0.02(+4.44%)
Dec 01, 2020
0.4500
0.4650
0.4500
0.4500
230,400
+0.00(+0.00%)
Nov 30, 2020
0.4900
0.4900
0.4400
0.4500
96,378
+0.01(+1.12%)
Nov 27, 2020
0.4900
0.4900
0.4450
0.4450
113,648
-0.03(-6.32%)
Nov 26, 2020
0.4500
0.4750
0.4500
0.4750
129,035
+0.03(+6.74%)
Nov 25, 2020
0.4250
0.4450
0.4150
0.4450
143,866
+0.03(+7.23%)
Nov 24, 2020
0.4250
0.4250
0.4000
0.4150
63,323
+0.01(+1.22%)
Nov 23, 2020
0.4150
0.4150
0.4000
0.4100
114,859
+0.00(+1.23%)
Nov 20, 2020
0.4200
0.4350
0.4050
0.4050
69,741
-0.01(-3.57%)
Nov 19, 2020
0.4300
0.4400
0.4200
0.4200
187,472
-0.03(-6.67%)
Nov 18, 2020
0.4350
0.4500
0.4350
0.4500
123,724
+0.01(+2.27%)
Nov 17, 2020
0.4550
0.4550
0.4400
0.4400
97,366
-0.01(-1.12%)
Nov 16, 2020
0.4400
0.4550
0.4400
0.4450
201,665
+0.01(+1.14%)
Nov 13, 2020
0.4250
0.4400
0.4250
0.4400
217,800
+0.02(+4.76%)
Nov 12, 2020
0.4250
0.4250
0.4100
0.4200
184,097
+0.00(+0.00%)
Nov 11, 2020
0.4000
0.4250
0.4000
0.4200
148,927
+0.02(+6.33%)
Nov 10, 2020
0.4100
0.4100
0.3900
0.3950
68,811
-0.01(-1.25%)
Nov 09, 2020
0.4200
0.4200
0.3900
0.4000
328,342
-0.01(-2.44%)
Nov 06, 2020
0.4000
0.4100
0.4000
0.4100
231,450
+0.02(+6.49%)
Nov 05, 2020
0.3700
0.3850
0.3550
0.3850
138,205
+0.02(+4.05%)
Nov 04, 2020
0.3700
0.3850
0.3550
0.3700
155,666
-0.01(-2.63%)
Nov 03, 2020
0.3850
0.3900
0.3750
0.3800
53,979
-0.01(-2.56%)
Nov 02, 2020
0.4000
0.4000
0.3800
0.3900
128,929
-0.01(-2.50%)
Oct 30, 2020
0.3800
0.4000
0.3800
0.4000
127,479
+0.02(+5.26%)
Oct 29, 2020
0.3550
0.3800
0.3550
0.3800
104,433
+0.02(+5.56%)
Oct 28, 2020
0.3850
0.3900
0.3600
0.3600
325,348
-0.03(-6.49%)
Oct 27, 2020
0.3950
0.3950
0.3850
0.3850
31,950
+0.00(+0.00%)
Oct 26, 2020
0.4150
0.4150
0.3850
0.3850
156,268
-0.02(-6.10%)
Oct 23, 2020
0.4150
0.4200
0.4050
0.4100
251,615
+0.00(+0.00%)
Oct 22, 2020
0.4200
0.4200
0.4100
0.4100
25,027
+0.00(+0.00%)
Oct 21, 2020
0.4100
0.4200
0.4100
0.4100
68,700
+0.00(+1.23%)
Oct 20, 2020
0.4000
0.4050
0.3800
0.4050
70,273
+0.02(+5.19%)
Oct 19, 2020
0.4000
0.4000
0.3800
0.3850
102,377
+0.00(+0.00%)
Oct 16, 2020
0.4100
0.4100
0.3850
0.3850
106,763
-0.02(-3.75%)
Oct 15, 2020
0.4100
0.4100
0.4000
0.4000
79,292
-0.01(-2.44%)
Oct 14, 2020
0.4300
0.4350
0.4100
0.4100
86,745
-0.02(-3.53%)
Oct 13, 2020
0.4000
0.4300
0.4000
0.4250
232,460
+0.02(+4.94%)
Oct 09, 2020
0.4050
0.4050
0.4050
0
-0.00(-1.22%)
Oct 08, 2020
0.4200
0.4200
0.4100
0.4100
158,700
+0.00(+1.23%)
Oct 07, 2020
0.4100
0.4200
0.4050
0.4050
285,747
-0.00(-1.22%)
Oct 06, 2020
0.4100
0.4200
0.4050
0.4100
465,444
+0.01(+2.50%)
Oct 05, 2020
0.3750
0.4050
0.3650
0.4000
867,864
+0.03(+8.11%)
Oct 02, 2020
0.3650
0.3700
0.3500
0.3700
171,400
+0.00(+0.00%)
Oct 01, 2020
0.3700
0.3700
0.3500
0.3700
367,692
+0.01(+1.37%)
Sep 30, 2020
0.3700
0.3800
0.3650
0.3650
450,804
-0.02(-3.95%)
Sep 29, 2020
0.3800
0.3900
0.3800
0.3800
563,926
+0.00(+0.00%)
Sep 28, 2020
0.3900
0.4150
0.3600
0.3800
1,930,868
+0.00(+0.00%)
Sep 25, 2020
0.3900
0.3900
0.3750
0.3800
108,093
-0.01(-1.30%)
Sep 24, 2020
0.3850
0.4000
0.3800
0.3850
323,604
-0.01(-1.28%)
Sep 23, 2020
0.4050
0.4050
0.3900
0.3900
236,040
-0.02(-3.70%)
Sep 22, 2020
0.4150
0.4200
0.4000
0.4050
57,936
-0.00(-1.22%)
Sep 21, 2020
0.4200
0.4200
0.4000
0.4100
368,642
-0.01(-2.38%)
Sep 18, 2020
0.4250
0.4500
0.4150
0.4200
126,632
-0.03(-6.67%)
Sep 17, 2020
0.4700
0.4750
0.4450
0.4500
194,355
-0.02(-5.26%)
Sep 16, 2020
0.4800
0.4850
0.4700
0.4750
77,950
+0.00(+0.00%)
Sep 15, 2020
0.5000
0.5000
0.4700
0.4750
328,420
-0.02(-4.04%)
Sep 14, 2020
0.5000
0.5100
0.4750
0.4950
197,422
+0.04(+10.00%)
Sep 11, 2020
0.4550
0.4800
0.4450
0.4500
184,018
-0.02(-4.26%)
Sep 10, 2020
0.4500
0.5300
0.4500
0.4700
535,523
+0.02(+4.44%)
Sep 09, 2020
0.3800
0.4500
0.3750
0.4500
838,494
+0.09(+25.00%)
Sep 04, 2020
0.3600
0.3600
0.3600
0
+0.03(+9.09%)
Sep 03, 2020
0.3700
0.3750
0.3300
0.3300
397,737
-0.04(-10.81%)
Sep 02, 2020
0.3500
0.3750
0.3500
0.3700
291,280
+0.02(+5.71%)
Sep 01, 2020
0.3350
0.3500
0.3300
0.3500
151,333
+0.01(+4.48%)
Aug 31, 2020
0.3300
0.3350
0.3200
0.3350
88,000
+0.01(+3.08%)
Aug 28, 2020
0.3200
0.3350
0.3150
0.3250
48,429
+0.01(+1.56%)
Aug 27, 2020
0.2950
0.3200
0.2950
0.3200
101,750
+0.00(+0.00%)
Aug 26, 2020
0.2900
0.3250
0.2900
0.3200
179,705
+0.03(+8.47%)
Aug 25, 2020
0.2900
0.2950
0.2800
0.2950
94,405
+0.01(+1.72%)
Aug 24, 2020
0.2900
0.3000
0.2750
0.2900
134,313
+0.01(+3.57%)
Aug 21, 2020
0.3100
0.3100
0.2800
0.2800
236,720
-0.01(-5.08%)
Aug 20, 2020
0.3000
0.3250
0.2900
0.2950
253,550
+0.01(+5.36%)
Aug 19, 2020
0.3450
0.3450
0.2800
0.2800
712,388
-0.06(-17.65%)
Aug 18, 2020
0.3400
0.3500
0.3400
0.3400
134,280
-0.00(-1.45%)
Aug 17, 2020
0.3450
0.3500
0.3450
0.3450
84,700
+0.00(+0.00%)
Aug 14, 2020
0.3400
0.3700
0.3400
0.3450
123,919
+0.01(+2.99%)
Aug 13, 2020
0.3250
0.3400
0.3200
0.3350
49,850
+0.00(+0.00%)
Aug 12, 2020
0.3200
0.3500
0.3200
0.3350
110,328
+0.02(+6.35%)
Aug 11, 2020
0.3550
0.3550
0.3150
0.3150
235,447
-0.04(-11.27%)
Aug 10, 2020
0.3600
0.3700
0.3500
0.3550
97,693
-0.01(-2.74%)
Aug 07, 2020
0.3300
0.3650
0.3300
0.3650
73,000
+0.02(+7.35%)
Aug 06, 2020
0.3400
0.3450
0.3150
0.3400
303,228
+0.00(+0.00%)
Aug 05, 2020
0.3400
0.3400
0.3100
0.3400
490,853
-0.00(-1.45%)
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.