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
Cecors Inc
(OP:
CEOS
)
0.0154
+0.0006 (+4.05%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 21, 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 (%)
Aug 31, 2021
0.0917
0.0917
0.0750
0.0750
19,211
-0.00(-0.13%)
Aug 30, 2021
0.0673
0.0920
0.0673
0.0751
129,243
-0.02(-17.47%)
Aug 27, 2021
0.0800
0.0938
0.0800
0.0910
43,369
+0.01(+13.75%)
Aug 26, 2021
0.0700
0.0800
0.0680
0.0800
531,880
+0.00(+0.25%)
Aug 25, 2021
0.0801
0.0880
0.0646
0.0798
504,059
-0.00(-0.25%)
Aug 24, 2021
0.0900
0.0900
0.0800
0.0800
60,565
-0.00(-5.33%)
Aug 23, 2021
0.0879
0.0948
0.0750
0.0845
131,910
-0.00(-3.87%)
Aug 20, 2021
0.0833
0.0950
0.0817
0.0879
32,360
+0.00(+5.52%)
Aug 19, 2021
0.0900
0.0900
0.0802
0.0833
73,400
-0.01(-11.38%)
Aug 18, 2021
0.1100
0.1100
0.0801
0.0940
32,965
+0.00(+4.44%)
Aug 17, 2021
0.0898
0.0950
0.0770
0.0900
73,213
+0.00(+0.22%)
Aug 16, 2021
0.0800
0.0950
0.0800
0.0898
17,595
+0.01(+11.55%)
Aug 13, 2021
0.0898
0.0898
0.0800
0.0805
23,045
+0.00(+0.63%)
Aug 12, 2021
0.0883
0.1000
0.0800
0.0800
66,844
-0.01(-11.11%)
Aug 11, 2021
0.0775
0.0900
0.0775
0.0900
20,586
+0.00(+5.88%)
Aug 10, 2021
0.0775
0.0920
0.0775
0.0850
25,833
-0.00(-3.95%)
Aug 09, 2021
0.1000
0.1000
0.0780
0.0885
45,100
+0.01(+14.19%)
Aug 06, 2021
0.1000
0.1000
0.0775
0.0775
54,041
-0.01(-13.89%)
Aug 05, 2021
0.1000
0.1000
0.0850
0.0900
16,110
+0.00(+0.00%)
Aug 04, 2021
0.0900
0.1000
0.0799
0.0900
75,047
+0.01(+12.22%)
Aug 03, 2021
0.0770
0.0950
0.0770
0.0802
38,248
-0.01(-15.40%)
Aug 02, 2021
0.0943
0.1000
0.0775
0.0948
62,732
+0.01(+10.62%)
Jul 30, 2021
0.0800
0.0950
0.0770
0.0857
75,800
+0.01(+11.30%)
Jul 29, 2021
0.0760
0.0900
0.0760
0.0770
16,972
-0.02(-18.95%)
Jul 28, 2021
0.0950
0.0950
0.0732
0.0950
34,100
+0.00(+0.00%)
Jul 27, 2021
0.0950
0.0950
0.0950
0.0950
3,800
+0.00(+3.26%)
Jul 26, 2021
0.0750
0.0920
0.0721
0.0920
167,170
+0.01(+8.24%)
Jul 23, 2021
0.0780
0.0850
0.0750
0.0850
67,004
+0.00(+0.00%)
Jul 22, 2021
0.0950
0.0950
0.0847
0.0850
38,405
+0.01(+13.33%)
Jul 21, 2021
0.0900
0.0900
0.0750
0.0750
34,924
-0.01(-11.76%)
Jul 20, 2021
0.0850
0.0950
0.0850
0.0850
34,821
-0.00(-4.28%)
Jul 19, 2021
0.0935
0.0950
0.0850
0.0888
32,010
+0.00(+0.91%)
Jul 16, 2021
0.0800
0.1000
0.0800
0.0880
105,875
+0.00(+3.53%)
Jul 15, 2021
0.1100
0.1100
0.0850
0.0850
35,747
-0.02(-19.05%)
Jul 14, 2021
0.0905
0.1050
0.0740
0.1050
195,508
+0.01(+16.41%)
Jul 13, 2021
0.0857
0.0902
0.0857
0.0902
70,098
+0.00(+0.00%)
Jul 12, 2021
0.0902
0.0995
0.0811
0.0902
139,864
-0.01(-6.72%)
Jul 09, 2021
0.0902
0.1049
0.0902
0.0967
51,853
+0.00(+1.68%)
Jul 08, 2021
0.0950
0.1025
0.0925
0.0951
23,217
+0.00(+0.32%)
Jul 07, 2021
0.1150
0.1150
0.0900
0.0948
367,750
-0.02(-13.82%)
Jul 06, 2021
0.1200
0.1250
0.1050
0.1100
225,456
-0.01(-12.00%)
Jul 02, 2021
0.1200
0.1250
0.1200
0.1250
23,557
+0.01(+4.17%)
Jul 01, 2021
0.1090
0.1200
0.1090
0.1200
53,888
-0.01(-4.00%)
Jun 30, 2021
0.1200
0.1250
0.1025
0.1250
166,406
+0.02(+17.04%)
Jun 29, 2021
0.1085
0.1160
0.0990
0.1068
230,626
+0.01(+5.33%)
Jun 28, 2021
0.1128
0.1160
0.1010
0.1014
15,711
-0.00(-2.50%)
Jun 25, 2021
0.1128
0.1180
0.1000
0.1040
291,666
-0.00(-0.95%)
Jun 24, 2021
0.1100
0.1345
0.1010
0.1050
235,887
-0.00(-3.67%)
Jun 23, 2021
0.1148
0.1150
0.1011
0.1090
229,772
-0.01(-4.72%)
Jun 22, 2021
0.1110
0.1150
0.1010
0.1144
236,189
-0.01(-5.69%)
Jun 21, 2021
0.1213
0.1214
0.1100
0.1213
29,500
+0.00(+0.00%)
Jun 18, 2021
0.1010
0.1277
0.1010
0.1213
72,691
-0.01(-6.40%)
Jun 17, 2021
0.1498
0.1498
0.1000
0.1296
234,570
+0.00(+3.35%)
Jun 16, 2021
0.1300
0.1500
0.1250
0.1254
65,188
-0.00(-3.54%)
Jun 15, 2021
0.1521
0.1573
0.1299
0.1300
68,548
-0.03(-17.20%)
Jun 14, 2021
0.1328
0.1640
0.1328
0.1570
244,301
+0.02(+13.03%)
Jun 11, 2021
0.1640
0.1640
0.1050
0.1389
221,827
+0.01(+9.37%)
Jun 10, 2021
0.1301
0.1345
0.1270
0.1270
35,417
-0.02(-15.33%)
Jun 09, 2021
0.1500
0.1500
0.1340
0.1500
227,024
+0.01(+6.38%)
Jun 08, 2021
0.1200
0.1476
0.1080
0.1410
309,121
+0.02(+17.50%)
Jun 07, 2021
0.1300
0.1300
0.1150
0.1200
21,917
-0.01(-7.69%)
Jun 04, 2021
0.1325
0.1400
0.1200
0.1300
42,228
+0.00(+0.00%)
Jun 03, 2021
0.1500
0.1500
0.1150
0.1300
113,588
-0.01(-6.74%)
Jun 02, 2021
0.1375
0.1400
0.1300
0.1394
47,491
+0.00(+0.87%)
Jun 01, 2021
0.1350
0.1418
0.1140
0.1382
236,910
+0.01(+5.50%)
May 28, 2021
0.1450
0.1498
0.1274
0.1310
205,978
-0.02(-12.55%)
May 27, 2021
0.1150
0.1597
0.1130
0.1498
79,837
+0.00(+3.31%)
May 26, 2021
0.1700
0.1700
0.1450
0.1450
61,814
-0.01(-3.33%)
May 25, 2021
0.1655
0.1655
0.1450
0.1500
191,591
+0.01(+3.45%)
May 24, 2021
0.1700
0.1700
0.1136
0.1450
158,885
-0.02(-9.38%)
May 21, 2021
0.1070
0.1600
0.1070
0.1600
1,249,805
+0.05(+45.72%)
May 20, 2021
0.1147
0.1150
0.1050
0.1098
359,641
-0.00(-4.27%)
May 19, 2021
0.1100
0.1200
0.0725
0.1147
1,239,048
-0.01(-4.42%)
May 18, 2021
0.1250
0.1297
0.0500
0.1200
356,991
-0.01(-4.00%)
May 17, 2021
0.1250
0.1300
0.1101
0.1250
265,858
-0.01(-3.85%)
May 14, 2021
0.1300
0.1382
0.1250
0.1300
118,166
-0.00(-1.52%)
May 13, 2021
0.1700
0.1700
0.1257
0.1320
245,960
-0.01(-8.97%)
May 12, 2021
0.1400
0.1590
0.1376
0.1450
14,719
-0.00(-2.68%)
May 11, 2021
0.1550
0.1640
0.1375
0.1490
234,111
+0.00(+2.05%)
May 10, 2021
0.1597
0.1700
0.1375
0.1460
154,492
-0.00(-2.67%)
May 07, 2021
0.1500
0.1597
0.1310
0.1500
165,751
+0.00(+0.00%)
May 06, 2021
0.1598
0.1598
0.1400
0.1500
39,043
+0.00(+0.00%)
May 05, 2021
0.1500
0.1598
0.1400
0.1500
144,973
-0.02(-9.09%)
May 04, 2021
0.1550
0.1699
0.1300
0.1650
153,806
+0.02(+16.77%)
May 03, 2021
0.1599
0.1699
0.1413
0.1413
65,415
-0.02(-11.96%)
Apr 30, 2021
0.1360
0.1700
0.1350
0.1605
451,300
+0.02(+12.55%)
Apr 29, 2021
0.1400
0.1500
0.1350
0.1426
92,390
-0.00(-1.66%)
Apr 28, 2021
0.1303
0.1500
0.1303
0.1450
63,351
+0.01(+11.37%)
Apr 27, 2021
0.1250
0.1599
0.1250
0.1302
55,780
-0.01(-7.66%)
Apr 26, 2021
0.1450
0.1600
0.1400
0.1410
191,093
-0.01(-6.00%)
Apr 23, 2021
0.1475
0.1600
0.1450
0.1500
72,100
+0.00(+0.07%)
Apr 22, 2021
0.1600
0.1600
0.1400
0.1499
87,308
+0.00(+3.02%)
Apr 21, 2021
0.1320
0.1650
0.1320
0.1455
268,455
+0.01(+10.23%)
Apr 20, 2021
0.1401
0.1440
0.1103
0.1320
479,542
-0.01(-5.78%)
Apr 19, 2021
0.1800
0.1800
0.1400
0.1401
1,114,090
-0.03(-19.02%)
Apr 16, 2021
0.1700
0.1796
0.1650
0.1730
61,800
+0.00(+1.76%)
Apr 15, 2021
0.1700
0.1835
0.1700
0.1700
380,785
-0.01(-4.44%)
Apr 14, 2021
0.1710
0.2499
0.1620
0.1779
1,204,542
+0.01(+7.82%)
Apr 13, 2021
0.1639
0.1849
0.1610
0.1650
188,260
-0.01(-4.57%)
Apr 12, 2021
0.1658
0.1898
0.1658
0.1729
11,514
-0.01(-5.21%)
Apr 09, 2021
0.1620
0.1913
0.1620
0.1824
82,600
+0.02(+11.90%)
Apr 08, 2021
0.1550
0.1945
0.1550
0.1630
380,816
-0.01(-5.23%)
Apr 07, 2021
0.1928
0.2052
0.1700
0.1720
432,059
-0.01(-7.28%)
Apr 06, 2021
0.1800
0.2000
0.1710
0.1855
172,409
-0.00(-2.37%)
Apr 05, 2021
0.2098
0.2100
0.1900
0.1900
167,809
-0.01(-7.32%)
Apr 01, 2021
0.2196
0.2298
0.2024
0.2050
134,200
-0.01(-6.65%)
Mar 31, 2021
0.2300
0.2440
0.2101
0.2196
181,638
-0.00(-0.23%)
Mar 30, 2021
0.2500
0.2500
0.2100
0.2201
166,786
-0.02(-9.80%)
Mar 29, 2021
0.2260
0.2700
0.2125
0.2440
248,904
+0.03(+13.49%)
Mar 26, 2021
0.2200
0.2260
0.2100
0.2150
144,600
-0.01(-4.44%)
Mar 25, 2021
0.2240
0.2700
0.2100
0.2250
774,837
+0.00(+0.94%)
Mar 24, 2021
0.2195
0.2350
0.2006
0.2229
237,026
-0.01(-3.04%)
Mar 23, 2021
0.2400
0.2400
0.2020
0.2299
238,400
-0.01(-4.21%)
Mar 22, 2021
0.2000
0.3114
0.1700
0.2400
1,010,195
+0.04(+20.00%)
Mar 19, 2021
0.1935
0.2000
0.1695
0.2000
216,300
+0.00(+0.00%)
Mar 18, 2021
0.2050
0.2100
0.1870
0.2000
174,150
+0.00(+0.00%)
Mar 17, 2021
0.2450
0.2450
0.1900
0.2000
117,927
+0.00(+0.00%)
Mar 16, 2021
0.2000
0.2250
0.1850
0.2000
350,541
-0.01(-3.47%)
Mar 15, 2021
0.2400
0.2500
0.1955
0.2072
101,843
-0.00(-1.33%)
Mar 12, 2021
0.2200
0.2439
0.2100
0.2100
184,000
-0.02(-8.70%)
Mar 11, 2021
0.2200
0.2500
0.2199
0.2300
116,714
+0.01(+5.12%)
Mar 10, 2021
0.2000
0.2470
0.1800
0.2188
461,399
+0.02(+12.21%)
Mar 09, 2021
0.2195
0.2195
0.1800
0.1950
314,041
-0.01(-7.14%)
Mar 08, 2021
0.2500
0.2500
0.2100
0.2100
112,448
+0.00(+0.00%)
Mar 05, 2021
0.2500
0.2500
0.1850
0.2100
197,300
-0.02(-8.70%)
Mar 04, 2021
0.2400
0.2699
0.2000
0.2300
414,100
-0.03(-11.50%)
Mar 03, 2021
0.2700
0.2800
0.2327
0.2599
244,711
-0.00(-0.04%)
Mar 02, 2021
0.3000
0.3500
0.2500
0.2600
351,306
+0.01(+4.00%)
Mar 01, 2021
0.2300
0.3000
0.2100
0.2500
190,786
+0.02(+8.70%)
Feb 26, 2021
0.2900
0.2900
0.2151
0.2300
327,600
-0.02(-8.04%)
Feb 25, 2021
0.2500
0.3004
0.2100
0.2501
789,994
+0.01(+4.25%)
Feb 24, 2021
0.2500
0.2790
0.1800
0.2399
480,715
-0.01(-4.04%)
Feb 23, 2021
0.2800
0.2800
0.1800
0.2500
734,641
-0.03(-10.71%)
Feb 22, 2021
0.3390
0.3390
0.2500
0.2800
582,571
-0.06(-17.40%)
Feb 19, 2021
0.3600
0.3600
0.3000
0.3390
247,800
-0.01(-3.14%)
Feb 18, 2021
0.3450
0.3900
0.3000
0.3500
261,932
+0.05(+16.67%)
Feb 17, 2021
0.4000
0.4000
0.1021
0.3000
505,242
-0.05(-14.29%)
Feb 16, 2021
0.3800
0.4700
0.3200
0.3500
1,230,020
-0.07(-16.67%)
Feb 12, 2021
0.3495
0.4850
0.3100
0.4200
879,300
+0.05(+14.13%)
Feb 11, 2021
0.3400
0.4000
0.3000
0.3680
574,697
+0.04(+11.52%)
Feb 10, 2021
0.2990
0.3800
0.2300
0.3300
653,483
+0.08(+29.41%)
Feb 09, 2021
0.1650
0.2700
0.1640
0.2550
1,815,810
+0.09(+56.92%)
Feb 08, 2021
0.1300
0.1650
0.1100
0.1625
734,450
+0.04(+28.97%)
Feb 05, 2021
0.1051
0.1290
0.1051
0.1260
419,900
+0.00(+0.88%)
Feb 04, 2021
0.0950
0.1260
0.0950
0.1249
610,616
+0.02(+14.27%)
Feb 03, 2021
0.1060
0.1100
0.1000
0.1093
337,322
+0.01(+5.10%)
Feb 02, 2021
0.1100
0.1100
0.0860
0.1040
374,682
+0.00(+0.97%)
Feb 01, 2021
0.0800
0.1100
0.0690
0.1030
357,084
+0.00(+3.00%)
Jan 29, 2021
0.0075
0.1079
0.0075
0.1000
787,400
-0.00(-1.96%)
Jan 28, 2021
0.1100
0.1200
0.1000
0.1020
664,712
-0.01(-9.65%)
Jan 27, 2021
0.1150
0.1200
0.1100
0.1129
621,983
-0.01(-5.36%)
Jan 26, 2021
0.1150
0.1300
0.1140
0.1193
1,047,687
+0.00(+2.23%)
Jan 25, 2021
0.1313
0.1450
0.1110
0.1167
799,256
-0.01(-7.31%)
Jan 22, 2021
0.1200
0.1285
0.1175
0.1259
485,800
+0.01(+6.69%)
Jan 21, 2021
0.1105
0.1300
0.1100
0.1180
898,475
+0.01(+4.89%)
Jan 20, 2021
0.1200
0.1500
0.1100
0.1125
931,016
-0.00(-4.17%)
Jan 19, 2021
0.1138
0.1409
0.1000
0.1174
1,050,414
+0.00(+0.69%)
Jan 15, 2021
0.1092
0.1288
0.0900
0.1166
760,400
+0.01(+6.48%)
Jan 14, 2021
0.1135
0.1440
0.0959
0.1095
2,886,070
-0.01(-6.41%)
Jan 13, 2021
0.0820
0.1190
0.0820
0.1170
1,268,036
+0.03(+28.29%)
Jan 12, 2021
0.0900
0.0920
0.0811
0.0912
958,090
+0.00(+2.47%)
Jan 11, 2021
0.0755
0.0890
0.0645
0.0890
995,287
+0.01(+11.25%)
Jan 08, 2021
0.0850
0.0895
0.0650
0.0800
3,258,400
-0.01(-9.09%)
Jan 07, 2021
0.0400
0.0923
0.0400
0.0880
4,994,789
+0.05(+109.52%)
Jan 06, 2021
0.0240
0.0500
0.0200
0.0420
6,708,247
+0.02(+61.54%)
Jan 05, 2021
0.0290
0.0293
0.0200
0.0260
4,124,325
-0.00(-3.70%)
Jan 04, 2021
0.0110
0.0290
0.0100
0.0270
9,535,540
+0.02(+147.71%)
Dec 31, 2020
0.0109
0.0109
0.0109
542,729
+0.00(+45.33%)
Dec 30, 2020
0.0068
0.0077
0.0068
0.0075
542,729
-0.00(-5.06%)
Dec 29, 2020
0.0074
0.0087
0.0070
0.0079
2,295,328
-0.00(-15.96%)
Dec 28, 2020
0.0073
0.0094
0.0073
0.0094
2,279,552
+0.00(+5.62%)
Dec 24, 2020
0.0080
0.0094
0.0071
0.0089
877,500
+0.00(+8.54%)
Dec 23, 2020
0.0066
0.0094
0.0066
0.0082
1,380,157
+0.00(+17.14%)
Dec 22, 2020
0.0085
0.0085
0.0070
0.0070
1,424,588
-0.00(-21.35%)
Dec 21, 2020
0.0100
0.0100
0.0085
0.0089
1,283,832
-0.00(-1.11%)
Dec 18, 2020
0.0196
0.0196
0.0080
0.0090
7,333,000
-0.01(-45.78%)
Dec 17, 2020
0.0210
0.0490
0.0130
0.0166
41,438,744
+0.01(+71.13%)
Dec 16, 2020
0.0085
0.0117
0.0070
0.0097
4,032,769
+0.00(+29.33%)
Dec 15, 2020
0.0065
0.0090
0.0060
0.0075
2,567,895
+0.00(+10.29%)
Dec 14, 2020
0.0070
0.0070
0.0060
0.0068
423,620
+0.00(+0.00%)
Dec 11, 2020
0.0070
0.0073
0.0058
0.0068
765,700
-0.00(-2.86%)
Dec 10, 2020
0.0060
0.0070
0.0035
0.0070
2,577,963
-0.00(-4.11%)
Dec 09, 2020
0.0086
0.0090
0.0066
0.0073
1,895,456
-0.00(-17.05%)
Dec 08, 2020
0.0127
0.0127
0.0085
0.0088
2,574,721
-0.00(-20.72%)
Dec 07, 2020
0.0120
0.0172
0.0090
0.0111
15,802,919
-0.00(-5.13%)
Dec 04, 2020
0.0070
0.0122
0.0069
0.0117
13,179,200
+0.00(+67.14%)
Dec 02, 2020
0.0070
0.0070
0.0070
0
-0.00(-7.89%)
Dec 01, 2020
0.0076
0.0076
0.0076
0.0076
58,303
-0.00(-1.30%)
Nov 30, 2020
0.0061
0.0077
0.0060
0.0077
850,167
+0.00(+10.00%)
Nov 27, 2020
0.0060
0.0070
0.0060
0.0070
229,500
+0.00(+16.67%)
Nov 25, 2020
0.0062
0.0062
0.0060
0.0060
342,900
-0.00(-3.23%)
Nov 24, 2020
0.0066
0.0066
0.0062
0.0062
70,000
-0.00(-11.43%)
Nov 20, 2020
0.0070
0.0070
0.0070
0
+0.00(+7.69%)
Nov 19, 2020
0.0064
0.0067
0.0062
0.0065
77,508
+0.00(+4.84%)
Nov 18, 2020
0.0066
0.0066
0.0062
0.0062
311,707
+0.00(+0.00%)
Nov 17, 2020
0.0045
0.0062
0.0045
0.0062
1,402,443
+0.00(+31.91%)
Nov 16, 2020
0.0035
0.0047
0.0035
0.0047
93,057
+0.00(+2.17%)
Nov 10, 2020
0.0046
0.0046
0.0046
0
+0.00(+15.00%)
Nov 06, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Nov 05, 2020
0.0040
0.0058
0.0040
0.0040
2,146,993
+0.00(+0.00%)
Nov 04, 2020
0.0039
0.0040
0.0027
0.0040
1,027,000
+0.00(+0.00%)
Nov 03, 2020
0.0038
0.0040
0.0038
0.0040
40,000
+0.00(+0.00%)
Oct 29, 2020
0.0040
0.0040
0.0040
0
+0.00(+29.03%)
Oct 26, 2020
0.0031
0.0031
0.0031
0
-0.00(-13.89%)
Oct 23, 2020
0.0035
0.0040
0.0031
0.0036
403,800
+0.00(+2.86%)
Oct 21, 2020
0.0035
0.0035
0.0035
0
+0.00(+16.67%)
Oct 16, 2020
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Oct 09, 2020
0.0030
0.0030
0.0030
0
-0.00(-3.23%)
Oct 06, 2020
0.0031
0.0031
0.0031
0
-0.00(-8.82%)
Oct 02, 2020
0.0034
0.0034
0.0034
0
-0.00(-15.00%)
Oct 01, 2020
0.0028
0.0043
0.0023
0.0040
2,142,000
-0.00(-28.57%)
Sep 29, 2020
0.0056
0.0056
0.0056
0
-0.00(-5.08%)
Sep 24, 2020
0.0059
0.0059
0.0059
0
+0.00(+0.00%)
Sep 21, 2020
0.0059
0.0059
0.0059
0
+0.00(+18.00%)
Sep 18, 2020
0.0050
0.0050
0.0050
0.0050
10,000
-0.00(-9.09%)
Sep 17, 2020
0.0055
0.0055
0.0055
50
+0.00(+0.00%)
Sep 16, 2020
0.0055
0.0055
0.0055
0.0055
230
-0.00(-14.06%)
Sep 14, 2020
0.0064
0.0064
0.0064
0
+0.00(+6.67%)
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.