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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 2023
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 30, 2020
1.720
1.750
1.706
1.750
12,687
+0.00(+0.00%)
Apr 29, 2020
1.730
1.760
1.700
1.750
38,247
-0.04(-2.16%)
Apr 28, 2020
1.710
1.789
1.707
1.789
36,118
+0.04(+2.21%)
Apr 27, 2020
1.620
1.780
1.620
1.750
38,008
-0.04(-2.23%)
Apr 24, 2020
1.780
1.790
1.740
1.790
18,400
+0.00(+0.00%)
Apr 23, 2020
1.790
1.790
1.710
1.790
33,210
-0.01(-0.56%)
Apr 22, 2020
1.810
1.810
1.703
1.800
15,619
-0.01(-0.55%)
Apr 21, 2020
1.830
1.830
1.760
1.810
7,348
-0.02(-1.09%)
Apr 20, 2020
1.800
1.830
1.739
1.830
83,938
+0.00(+0.00%)
Apr 17, 2020
1.750
1.830
1.730
1.830
106,900
+0.03(+1.67%)
Apr 16, 2020
1.740
1.800
1.700
1.800
30,072
+0.03(+1.69%)
Apr 15, 2020
1.780
1.790
1.720
1.770
39,835
-0.02(-1.12%)
Apr 14, 2020
1.730
1.790
1.720
1.790
44,572
+0.01(+0.56%)
Apr 13, 2020
1.760
1.820
1.710
1.780
16,252
-0.02(-1.11%)
Apr 09, 2020
1.710
1.800
1.650
1.800
98,100
+0.06(+3.61%)
Apr 08, 2020
1.800
1.800
1.644
1.737
23,595
+0.01(+0.42%)
Apr 07, 2020
1.780
1.850
1.696
1.730
99,490
-0.08(-4.42%)
Apr 06, 2020
1.820
1.870
1.670
1.810
87,439
-0.05(-2.69%)
Apr 03, 2020
1.840
1.880
1.810
1.860
36,400
-0.02(-1.06%)
Apr 02, 2020
1.810
1.950
1.810
1.880
69,360
+0.05(+2.73%)
Apr 01, 2020
1.810
1.850
1.800
1.830
44,369
-0.01(-0.53%)
Mar 31, 2020
1.670
1.880
1.670
1.840
164,129
+0.16(+9.51%)
Mar 30, 2020
1.600
1.680
1.600
1.680
44,423
+0.04(+2.44%)
Mar 27, 2020
1.600
1.670
1.600
1.640
44,300
-0.01(-0.61%)
Mar 26, 2020
1.650
1.680
1.610
1.650
79,142
-0.05(-2.94%)
Mar 25, 2020
1.730
1.730
1.630
1.700
87,014
-0.04(-2.30%)
Mar 24, 2020
1.700
1.750
1.600
1.740
17,337
+0.00(+0.00%)
Mar 23, 2020
1.790
1.800
1.660
1.740
70,949
-0.07(-3.87%)
Mar 20, 2020
1.700
1.860
1.660
1.810
108,400
+0.11(+6.47%)
Mar 19, 2020
1.270
1.750
1.270
1.700
153,192
+0.15(+9.68%)
Mar 18, 2020
1.510
1.550
1.465
1.550
25,325
+0.00(+0.00%)
Mar 17, 2020
1.500
1.560
1.490
1.550
49,688
+0.00(+0.00%)
Mar 16, 2020
1.400
1.550
1.400
1.550
163,905
-0.01(-0.64%)
Mar 13, 2020
1.420
1.560
1.385
1.560
95,200
+0.14(+9.86%)
Mar 12, 2020
1.380
1.429
1.200
1.420
50,383
+0.04(+2.90%)
Mar 11, 2020
1.360
1.400
1.320
1.380
16,885
+0.00(+0.00%)
Mar 10, 2020
1.429
1.429
1.340
1.380
17,247
-0.02(-1.43%)
Mar 09, 2020
1.540
1.540
1.390
1.400
31,954
-0.12(-7.83%)
Mar 06, 2020
1.460
1.522
1.450
1.519
9,600
-0.04(-2.63%)
Mar 05, 2020
1.460
1.560
1.450
1.560
15,268
+0.01(+0.65%)
Mar 04, 2020
1.544
1.620
1.544
1.550
18,374
-0.04(-2.52%)
Mar 03, 2020
1.649
1.649
1.520
1.590
6,534
-0.03(-1.85%)
Mar 02, 2020
1.400
1.650
1.400
1.620
48,972
+0.19(+12.89%)
Feb 28, 2020
1.381
1.440
1.360
1.435
11,800
-0.05(-3.69%)
Feb 27, 2020
1.480
1.500
1.470
1.490
17,524
+0.04(+2.76%)
Feb 26, 2020
1.510
1.580
1.437
1.450
74,874
-0.13(-8.23%)
Feb 25, 2020
1.550
1.600
1.550
1.580
37,795
+0.02(+1.28%)
Feb 24, 2020
1.630
1.630
1.560
1.560
32,579
-0.05(-3.11%)
Feb 21, 2020
1.610
1.630
1.590
1.610
8,700
+0.00(+0.00%)
Feb 20, 2020
1.600
1.620
1.590
1.610
15,825
+0.01(+0.63%)
Feb 19, 2020
1.620
1.620
1.590
1.600
44,725
-0.03(-1.84%)
Feb 18, 2020
1.660
1.660
1.610
1.630
26,535
+0.02(+1.24%)
Feb 14, 2020
1.630
1.640
1.610
1.610
17,100
-0.01(-0.62%)
Feb 13, 2020
1.630
1.670
1.620
1.620
13,918
-0.00(-0.31%)
Feb 12, 2020
1.600
1.640
1.600
1.625
8,440
+0.02(+1.56%)
Feb 11, 2020
1.710
1.710
1.555
1.600
53,645
-0.10(-5.88%)
Feb 10, 2020
1.630
1.700
1.600
1.700
60,049
+0.05(+3.03%)
Feb 07, 2020
1.630
1.650
1.610
1.650
16,800
+0.02(+1.23%)
Feb 06, 2020
1.630
1.650
1.570
1.630
56,195
-0.02(-1.21%)
Feb 05, 2020
1.630
1.670
1.630
1.650
114,875
-0.01(-0.30%)
Feb 04, 2020
1.600
1.710
1.600
1.655
39,566
+0.03(+2.16%)
Feb 03, 2020
1.650
1.730
1.600
1.620
26,892
+0.01(+0.62%)
Jan 31, 2020
1.630
1.650
1.600
1.610
53,800
-0.02(-1.23%)
Jan 30, 2020
1.640
1.670
1.600
1.630
75,551
-0.04(-2.40%)
Jan 29, 2020
1.670
1.830
1.670
1.670
81,466
-0.04(-2.34%)
Jan 28, 2020
1.780
1.850
1.710
1.710
36,392
-0.05(-2.84%)
Jan 27, 2020
1.650
1.770
1.640
1.760
28,346
-0.02(-1.18%)
Jan 24, 2020
1.890
1.950
1.660
1.781
113,600
-0.08(-4.31%)
Jan 23, 2020
1.500
1.870
1.500
1.861
386,073
+0.34(+22.45%)
Jan 22, 2020
1.720
1.780
1.520
1.520
138,360
-0.20(-11.63%)
Jan 21, 2020
1.670
1.800
1.650
1.720
64,318
+0.10(+6.17%)
Jan 17, 2020
1.460
1.640
1.460
1.620
85,700
+0.13(+8.72%)
Jan 16, 2020
1.580
1.620
1.460
1.490
94,354
-0.05(-3.20%)
Jan 15, 2020
1.690
1.700
1.510
1.539
112,624
-0.03(-2.12%)
Jan 14, 2020
1.670
1.675
1.560
1.573
71,618
-0.09(-5.49%)
Jan 13, 2020
1.650
1.740
1.650
1.664
61,712
+0.01(+0.85%)
Jan 10, 2020
1.700
1.780
1.650
1.650
135,100
-0.08(-4.62%)
Jan 09, 2020
1.670
1.730
1.670
1.730
56,075
+0.09(+5.29%)
Jan 08, 2020
1.600
1.670
1.523
1.643
78,661
+0.04(+2.69%)
Jan 07, 2020
1.390
1.640
1.385
1.600
119,619
+0.21(+15.11%)
Jan 06, 2020
1.310
1.400
1.310
1.390
53,053
+0.11(+8.59%)
Jan 03, 2020
1.430
1.500
1.230
1.280
253,800
-0.15(-10.49%)
Jan 02, 2020
1.510
1.530
1.410
1.430
161,867
-0.10(-6.54%)
Dec 31, 2019
1.620
1.657
1.510
1.530
88,300
-0.09(-5.56%)
Dec 30, 2019
1.650
1.650
1.570
1.620
61,266
+0.01(+0.62%)
Dec 27, 2019
1.680
1.690
1.590
1.610
70,400
-0.04(-2.42%)
Dec 26, 2019
1.750
1.750
1.570
1.650
183,293
-0.12(-6.78%)
Dec 24, 2019
1.800
1.800
1.720
1.770
54,300
-0.01(-0.56%)
Dec 23, 2019
1.900
1.900
1.710
1.780
167,005
+0.03(+1.71%)
Dec 20, 2019
1.670
1.849
1.670
1.750
199,800
+0.06(+3.54%)
Dec 19, 2019
1.780
1.819
1.680
1.690
147,569
-0.09(-5.05%)
Dec 18, 2019
1.740
1.830
1.720
1.780
309,724
+0.01(+0.56%)
Dec 17, 2019
1.860
1.950
1.740
1.770
353,022
-0.11(-5.85%)
Dec 16, 2019
1.870
1.880
1.810
1.880
106,530
+0.07(+3.87%)
Dec 13, 2019
1.890
1.901
1.780
1.810
195,400
-0.08(-4.23%)
Dec 12, 2019
1.730
1.950
1.600
1.890
417,653
+0.12(+6.78%)
Dec 11, 2019
2.030
2.340
1.600
1.770
1,351,074
-0.26(-12.81%)
Dec 10, 2019
1.840
2.060
1.840
2.030
459,908
+0.22(+12.15%)
Dec 09, 2019
1.660
1.900
1.660
1.810
301,347
+0.17(+10.37%)
Dec 06, 2019
1.570
1.640
1.500
1.640
456,100
+0.09(+5.81%)
Dec 05, 2019
1.510
1.560
1.500
1.550
383,768
+0.06(+4.03%)
Dec 04, 2019
1.440
1.500
1.360
1.490
326,402
+0.05(+3.47%)
Dec 03, 2019
1.340
1.440
1.260
1.440
425,809
+0.13(+9.92%)
Dec 02, 2019
1.250
1.600
1.250
1.310
802,034
+0.08(+6.50%)
Nov 29, 2019
1.070
1.230
1.040
1.230
818,200
+0.21(+20.58%)
Nov 27, 2019
1.100
1.120
1.010
1.020
260,000
-0.03(-2.85%)
Nov 26, 2019
1.000
1.090
0.9900
1.050
470,530
+0.07(+7.14%)
Nov 25, 2019
0.8600
1.320
0.8000
0.9800
2,062,584
+0.16(+19.51%)
Nov 22, 2019
0.8000
0.9000
0.7900
0.8200
597,500
+0.04(+5.13%)
Nov 21, 2019
0.7400
0.7900
0.7400
0.7800
257,702
+0.04(+4.75%)
Nov 20, 2019
0.7500
0.7500
0.7100
0.7446
170,270
+0.02(+3.42%)
Nov 19, 2019
0.6900
0.7225
0.6800
0.7200
117,001
+0.02(+2.86%)
Nov 18, 2019
0.6656
0.7500
0.6430
0.7000
191,910
+0.07(+10.76%)
Nov 15, 2019
0.6450
0.7500
0.5867
0.6320
395,300
+0.00(+0.32%)
Nov 14, 2019
0.6100
0.6400
0.6100
0.6300
18,240
+0.00(+0.38%)
Nov 13, 2019
0.6399
0.6399
0.6276
0.6276
37,041
-0.00(-0.14%)
Nov 12, 2019
0.6000
0.6285
0.6000
0.6285
10,348
+0.03(+4.72%)
Nov 11, 2019
0.6000
0.6189
0.6000
0.6002
33,401
+0.00(+0.03%)
Nov 08, 2019
0.6200
0.6200
0.6000
0.6000
49,500
-0.02(-2.61%)
Nov 07, 2019
0.6667
0.6667
0.6070
0.6161
38,268
-0.02(-2.98%)
Nov 06, 2019
0.6500
0.6730
0.6200
0.6350
58,817
+0.03(+4.61%)
Nov 05, 2019
0.6586
0.6601
0.6021
0.6070
84,525
-0.02(-3.24%)
Nov 04, 2019
0.6396
0.6499
0.5918
0.6273
33,053
+0.01(+1.18%)
Nov 01, 2019
0.6100
0.6500
0.6100
0.6200
30,000
+0.02(+3.33%)
Oct 31, 2019
0.6200
0.6200
0.6000
0.6000
24,447
-0.01(-2.02%)
Oct 30, 2019
0.5663
0.6198
0.5663
0.6124
39,045
+0.02(+3.80%)
Oct 29, 2019
0.6010
0.6010
0.5800
0.5900
58,061
-0.01(-1.67%)
Oct 28, 2019
0.6000
0.6200
0.5600
0.6000
47,538
+0.01(+0.84%)
Oct 25, 2019
0.5500
0.6000
0.5200
0.5950
48,900
+0.04(+8.18%)
Oct 24, 2019
0.5100
0.5985
0.4700
0.5500
126,561
+0.05(+10.00%)
Oct 23, 2019
0.4780
0.5101
0.4650
0.5000
21,412
+0.02(+5.17%)
Oct 22, 2019
0.4650
0.5100
0.4650
0.4754
19,171
+0.01(+2.15%)
Oct 21, 2019
0.5010
0.5050
0.4400
0.4654
23,888
-0.04(-8.75%)
Oct 18, 2019
0.5354
0.5354
0.5020
0.5100
31,300
-0.01(-1.16%)
Oct 17, 2019
0.5539
0.5772
0.4900
0.5160
87,873
-0.04(-6.84%)
Oct 16, 2019
0.6700
0.6700
0.5000
0.5539
147,763
-0.12(-17.33%)
Oct 15, 2019
0.5500
0.7000
0.5000
0.6700
474,745
+0.15(+28.85%)
Oct 14, 2019
0.5100
0.6300
0.5000
0.5200
318,587
+0.02(+4.02%)
Oct 11, 2019
0.4300
0.5000
0.4220
0.4999
67,300
+0.05(+11.09%)
Oct 10, 2019
0.4501
0.4651
0.4426
0.4500
32,020
+0.01(+1.12%)
Oct 09, 2019
0.4400
0.4599
0.4400
0.4450
14,267
+0.01(+1.95%)
Oct 08, 2019
0.4700
0.4700
0.4300
0.4365
11,374
-0.02(-3.37%)
Oct 07, 2019
0.4547
0.4956
0.4302
0.4517
16,773
+0.02(+3.91%)
Oct 04, 2019
0.4700
0.4800
0.4309
0.4347
15,300
-0.02(-3.64%)
Oct 03, 2019
0.4900
0.4900
0.4505
0.4511
15,630
+0.00(+0.22%)
Oct 02, 2019
0.4700
0.4994
0.4500
0.4501
17,162
+0.02(+4.19%)
Oct 01, 2019
0.4530
0.4830
0.4320
0.4320
12,556
-0.02(-4.64%)
Sep 30, 2019
0.4900
0.5600
0.4500
0.4530
46,454
-0.02(-3.62%)
Sep 27, 2019
0.5300
0.5355
0.4700
0.4700
29,800
-0.06(-11.65%)
Sep 26, 2019
0.5300
0.5400
0.4900
0.5320
54,795
+0.03(+5.56%)
Sep 25, 2019
0.5000
0.5398
0.5000
0.5040
25,123
+0.01(+2.86%)
Sep 24, 2019
0.4800
0.5675
0.4800
0.4900
84,861
+0.01(+2.08%)
Sep 23, 2019
0.5027
0.5027
0.4800
0.4800
21,818
+0.00(+0.00%)
Sep 20, 2019
0.4800
0.5000
0.4300
0.4800
21,600
-0.01(-2.06%)
Sep 19, 2019
0.5486
0.5700
0.4011
0.4901
75,717
-0.03(-4.93%)
Sep 18, 2019
0.5100
0.5998
0.4201
0.5155
320,606
+0.02(+3.10%)
Sep 17, 2019
0.4400
0.5100
0.4200
0.5000
138,450
+0.07(+16.93%)
Sep 16, 2019
0.4080
0.4700
0.4001
0.4276
179,595
+0.02(+4.80%)
Sep 13, 2019
0.3700
0.4260
0.3700
0.4080
139,800
+0.04(+11.78%)
Sep 12, 2019
0.3816
0.3847
0.3513
0.3650
15,708
+0.01(+3.93%)
Sep 11, 2019
0.3510
0.3911
0.3510
0.3512
123,745
-0.01(-2.42%)
Sep 10, 2019
0.3602
0.3690
0.3430
0.3599
20,622
+0.02(+4.90%)
Sep 09, 2019
0.3411
0.3500
0.3411
0.3431
19,123
-0.01(-1.49%)
Sep 06, 2019
0.3380
0.3483
0.3310
0.3483
2,800
+0.01(+1.84%)
Sep 05, 2019
0.3591
0.3591
0.3302
0.3420
31,516
+0.00(+0.62%)
Sep 04, 2019
0.3408
0.3600
0.3145
0.3399
42,057
-0.01(-1.48%)
Sep 03, 2019
0.3317
0.3600
0.3317
0.3450
14,639
+0.01(+4.55%)
Aug 30, 2019
0.3400
0.3459
0.3300
0.3300
5,600
+0.00(+0.00%)
Aug 29, 2019
0.3400
0.3531
0.3300
0.3300
81,657
-0.01(-2.94%)
Aug 28, 2019
0.3596
0.3596
0.3310
0.3400
25,743
+0.01(+2.72%)
Aug 27, 2019
0.3300
0.3750
0.3200
0.3310
47,998
-0.00(-1.08%)
Aug 26, 2019
0.3448
0.3700
0.3101
0.3346
86,682
-0.01(-2.96%)
Aug 23, 2019
0.3600
0.3790
0.2842
0.3448
122,000
-0.02(-4.22%)
Aug 22, 2019
0.3500
0.3675
0.3300
0.3600
50,494
-0.01(-2.04%)
Aug 21, 2019
0.3889
0.3899
0.3500
0.3675
23,184
-0.02(-5.36%)
Aug 20, 2019
0.3700
0.3883
0.3559
0.3883
36,552
+0.00(+0.94%)
Aug 19, 2019
0.3750
0.4195
0.3700
0.3847
78,210
+0.01(+2.59%)
Aug 16, 2019
0.3600
0.3990
0.3500
0.3750
98,400
+0.01(+3.25%)
Aug 15, 2019
0.3710
0.3802
0.3480
0.3632
53,616
-0.01(-3.20%)
Aug 14, 2019
0.4100
0.4100
0.3700
0.3752
111,657
+0.00(+0.54%)
Aug 13, 2019
0.3697
0.4156
0.3551
0.3732
303,601
+0.03(+9.67%)
Aug 12, 2019
0.3405
0.3900
0.3350
0.3403
152,162
+0.00(+0.06%)
Aug 09, 2019
0.3387
0.3488
0.3100
0.3401
66,600
-0.01(-2.49%)
Aug 08, 2019
0.3000
0.3750
0.3000
0.3488
59,357
+0.01(+3.96%)
Aug 07, 2019
0.3194
0.3500
0.2900
0.3355
199,087
+0.01(+1.54%)
Aug 06, 2019
0.3323
0.3400
0.3152
0.3304
249,958
+0.02(+4.82%)
Aug 05, 2019
0.3100
0.3345
0.3100
0.3152
134,568
-0.02(-7.29%)
Aug 02, 2019
0.3400
0.3500
0.2803
0.3400
136,500
+0.00(+1.46%)
Aug 01, 2019
0.3500
0.3500
0.3300
0.3351
129,939
-0.01(-4.26%)
Jul 31, 2019
0.3600
0.3800
0.3300
0.3500
105,901
-0.01(-1.71%)
Jul 30, 2019
0.3999
0.3999
0.3529
0.3561
117,651
-0.02(-4.17%)
Jul 29, 2019
0.3414
0.4000
0.3414
0.3716
664,328
+0.02(+6.17%)
Jul 26, 2019
0.3600
0.3820
0.3400
0.3500
86,200
-0.01(-2.78%)
Jul 25, 2019
0.3826
0.4000
0.3510
0.3600
153,965
-0.02(-5.26%)
Jul 24, 2019
0.3617
0.4000
0.3450
0.3800
96,971
+0.00(+0.00%)
Jul 23, 2019
0.3600
0.3981
0.3300
0.3800
177,168
+0.03(+8.26%)
Jul 22, 2019
0.3657
0.3839
0.3310
0.3510
140,558
-0.03(-8.36%)
Jul 19, 2019
0.4192
0.4192
0.3513
0.3830
345,000
-0.04(-8.81%)
Jul 18, 2019
0.4000
0.4700
0.3800
0.4200
1,119,314
+0.01(+2.46%)
Jul 17, 2019
0.4175
0.4199
0.4000
0.4099
48,319
-0.01(-1.82%)
Jul 16, 2019
0.4200
0.4300
0.4100
0.4175
33,179
-0.00(-0.60%)
Jul 15, 2019
0.4280
0.4348
0.4200
0.4200
44,729
-0.01(-2.08%)
Jul 12, 2019
0.4200
0.4292
0.4115
0.4289
65,200
+0.01(+2.12%)
Jul 11, 2019
0.4231
0.4597
0.4110
0.4200
56,128
-0.01(-1.27%)
Jul 10, 2019
0.4500
0.4500
0.4032
0.4254
35,858
-0.02(-4.02%)
Jul 09, 2019
0.4550
0.4649
0.4210
0.4432
35,006
-0.00(-0.34%)
Jul 08, 2019
0.4750
0.4900
0.4100
0.4447
118,187
-0.02(-4.49%)
Jul 05, 2019
0.4700
0.4900
0.4400
0.4656
88,500
-0.01(-2.86%)
Jul 03, 2019
0.4586
0.4800
0.4220
0.4793
158,800
+0.02(+3.32%)
Jul 02, 2019
0.4700
0.4800
0.4029
0.4639
367,436
+0.00(+0.85%)
Jul 01, 2019
0.5300
0.5500
0.4300
0.4600
650,769
-0.12(-20.69%)
Jun 28, 2019
0.4500
0.6000
0.4152
0.5800
456,900
+0.13(+28.92%)
Jun 27, 2019
0.4105
0.4499
0.4105
0.4499
34,369
+0.01(+2.02%)
Jun 26, 2019
0.4380
0.4480
0.3899
0.4410
113,281
-0.01(-1.56%)
Jun 25, 2019
0.4342
0.4480
0.3996
0.4480
145,391
+0.03(+6.67%)
Jun 24, 2019
0.4899
0.4899
0.4000
0.4200
126,226
-0.07(-14.29%)
Jun 21, 2019
0.4777
0.5200
0.4730
0.4900
68,500
+0.01(+1.22%)
Jun 20, 2019
0.5500
0.5680
0.4610
0.4841
207,913
-0.04(-6.99%)
Jun 19, 2019
0.5202
0.5480
0.5110
0.5205
103,251
-0.02(-3.97%)
Jun 18, 2019
0.4945
0.5800
0.4710
0.5420
351,170
+0.07(+15.37%)
Jun 17, 2019
0.4800
0.5000
0.4600
0.4698
63,092
-0.01(-2.12%)
Jun 14, 2019
0.4445
0.4885
0.4445
0.4800
35,400
+0.02(+4.35%)
Jun 13, 2019
0.4900
0.5130
0.4600
0.4600
123,599
-0.01(-2.11%)
Jun 12, 2019
0.5460
0.5460
0.4520
0.4699
229,386
-0.08(-13.94%)
Jun 11, 2019
0.5250
0.5500
0.5000
0.5460
119,956
+0.02(+3.98%)
Jun 10, 2019
0.5445
0.5607
0.5200
0.5251
310,248
-0.02(-3.56%)
Jun 07, 2019
0.6000
0.6000
0.5155
0.5445
89,700
-0.06(-9.25%)
Jun 06, 2019
0.6200
0.6207
0.5699
0.6000
62,141
-0.01(-1.64%)
Jun 05, 2019
0.6400
0.6400
0.6100
0.6100
65,496
-0.04(-6.15%)
Jun 04, 2019
0.6600
0.6600
0.6336
0.6500
39,605
+0.02(+3.17%)
Jun 03, 2019
0.6700
0.6900
0.6300
0.6300
89,818
-0.04(-5.97%)
May 31, 2019
0.6843
0.6843
0.6500
0.6700
53,900
-0.02(-2.90%)
May 30, 2019
0.7000
0.7002
0.6520
0.6900
167,002
-0.03(-4.17%)
May 29, 2019
0.7100
0.7400
0.6500
0.7200
230,235
+0.01(+1.41%)
May 28, 2019
0.7200
0.7300
0.6900
0.7100
438,244
-0.01(-0.77%)
May 24, 2019
0.6610
0.7280
0.6400
0.7155
373,900
+0.04(+5.22%)
May 23, 2019
0.6500
0.6900
0.6200
0.6800
374,807
+0.00(+0.37%)
May 22, 2019
0.7005
0.7430
0.6150
0.6775
708,294
-0.03(-4.58%)
May 21, 2019
0.8400
0.8400
0.7000
0.7100
1,123,200
-0.61(-46.21%)
May 20, 2019
1.300
1.350
1.247
1.320
160,371
+0.00(+0.00%)
May 17, 2019
1.170
1.330
1.170
1.320
296,200
+0.12(+10.00%)
May 16, 2019
1.250
1.270
1.140
1.200
296,701
-0.07(-5.51%)
May 15, 2019
1.300
1.360
1.260
1.270
120,716
-0.04(-3.05%)
May 14, 2019
1.300
1.350
1.280
1.310
330,275
+0.02(+1.55%)
May 13, 2019
1.330
1.350
1.240
1.290
273,933
-0.07(-5.15%)
May 10, 2019
1.350
1.440
1.345
1.360
160,800
-0.03(-2.16%)
May 09, 2019
1.400
1.440
1.360
1.390
178,615
-0.07(-4.79%)
May 08, 2019
1.420
1.500
1.370
1.460
349,130
+0.03(+2.10%)
May 07, 2019
1.380
1.440
1.370
1.430
217,330
+0.02(+1.42%)
May 06, 2019
1.410
1.480
1.350
1.410
214,629
-0.09(-6.00%)
May 03, 2019
1.480
1.550
1.410
1.500
392,100
+0.02(+1.35%)
May 02, 2019
1.440
1.510
1.440
1.480
84,558
+0.03(+2.07%)
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.