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
Toughbuilt Industries Inc
(NQ:
TBLT
)
3.040
+0.040 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
3.890
4.350
3.590
3.870
727,214
+0.15(+4.03%)
Feb 28, 2024
3.660
3.940
3.630
3.720
134,910
+0.04(+1.09%)
Feb 27, 2024
3.560
3.800
3.480
3.680
67,447
+0.20(+5.75%)
Feb 26, 2024
3.430
3.480
3.220
3.480
56,706
+0.17(+5.14%)
Feb 23, 2024
3.470
3.510
3.210
3.310
45,714
-0.15(-4.34%)
Feb 22, 2024
3.720
3.720
3.390
3.460
36,339
-0.17(-4.68%)
Feb 21, 2024
3.890
3.946
3.440
3.630
51,260
-0.26(-6.69%)
Feb 20, 2024
4.070
4.070
3.820
3.890
22,082
-0.10(-2.51%)
Feb 16, 2024
4.040
4.045
3.910
3.990
24,429
-0.12(-2.92%)
Feb 15, 2024
4.120
4.200
3.880
4.110
33,913
-0.18(-4.20%)
Feb 14, 2024
4.060
4.300
4.050
4.290
463,223
-0.11(-2.50%)
Feb 13, 2024
5.850
5.880
4.329
4.400
175,612
-1.30(-22.81%)
Feb 12, 2024
5.700
6.000
5.700
5.700
44,039
-0.61(-9.67%)
Feb 09, 2024
6.340
6.405
6.220
6.310
4,078
+0.02(+0.32%)
Feb 08, 2024
6.410
6.480
6.210
6.290
9,756
-0.11(-1.72%)
Feb 07, 2024
6.300
6.590
6.100
6.400
21,314
+0.06(+1.01%)
Feb 06, 2024
6.400
6.400
6.300
6.336
10,538
-0.10(-1.61%)
Feb 05, 2024
6.650
6.650
6.270
6.440
44,251
+0.24(+3.87%)
Feb 02, 2024
6.600
6.600
6.200
6.200
11,772
-0.33(-5.05%)
Feb 01, 2024
6.850
6.850
6.160
6.530
22,447
+0.28(+4.42%)
Jan 31, 2024
5.870
7.049
5.770
6.254
43,763
+0.28(+4.75%)
Jan 30, 2024
5.670
5.990
5.600
5.970
32,735
+0.08(+1.42%)
Jan 29, 2024
6.400
6.400
5.690
5.887
28,929
-0.31(-5.05%)
Jan 26, 2024
6.500
6.650
6.200
6.200
3,247
-0.23(-3.58%)
Jan 25, 2024
6.180
6.430
6.101
6.430
5,099
+0.25(+3.96%)
Jan 24, 2024
6.460
6.645
6.050
6.185
10,896
-0.40(-6.02%)
Jan 23, 2024
6.750
6.750
6.450
6.582
5,326
+0.17(+2.68%)
Jan 22, 2024
6.350
6.830
6.170
6.410
15,011
-0.04(-0.62%)
Jan 19, 2024
6.720
6.720
6.039
6.450
25,966
-0.24(-3.65%)
Jan 18, 2024
7.000
7.234
6.550
6.694
9,132
-0.31(-4.36%)
Jan 17, 2024
7.560
7.600
6.820
7.000
27,670
-1.09(-13.47%)
Jan 16, 2024
8.500
8.500
7.646
8.090
19,987
-0.69(-7.81%)
Jan 12, 2024
8.240
8.890
8.166
8.775
11,620
+0.70(+8.61%)
Jan 11, 2024
8.380
8.380
8.000
8.080
9,521
-0.36(-4.27%)
Jan 10, 2024
8.080
8.450
8.080
8.440
14,490
+0.21(+2.55%)
Jan 09, 2024
7.800
8.400
7.800
8.230
33,709
+0.22(+2.75%)
Jan 08, 2024
8.490
8.490
7.828
8.010
14,387
-0.14(-1.78%)
Jan 05, 2024
7.740
8.271
7.740
8.155
28,673
+0.22(+2.84%)
Jan 04, 2024
7.890
8.300
7.660
7.930
43,241
-0.42(-5.03%)
Jan 03, 2024
8.500
8.640
7.539
8.350
69,538
-0.34(-3.91%)
Jan 02, 2024
10.13
10.13
8.430
8.690
85,319
+8.53(+5417.46%)
Dec 29, 2023
0.1550
0.1630
0.1550
0.1575
1,062,346
-0.01(-4.83%)
Dec 28, 2023
0.1580
0.1675
0.1550
0.1655
2,203,141
+0.01(+4.75%)
Dec 27, 2023
0.1560
0.1588
0.1459
0.1580
1,844,068
+0.00(+2.33%)
Dec 26, 2023
0.1585
0.1588
0.1510
0.1544
520,277
-0.00(-2.59%)
Dec 22, 2023
0.1560
0.1589
0.1531
0.1585
666,059
+0.00(+1.60%)
Dec 21, 2023
0.1587
0.1587
0.1520
0.1560
368,848
-0.00(-0.95%)
Dec 20, 2023
0.1660
0.1679
0.1520
0.1575
363,202
-0.01(-4.55%)
Dec 19, 2023
0.1501
0.1650
0.1501
0.1650
349,868
+0.01(+9.78%)
Dec 18, 2023
0.1525
0.1600
0.1501
0.1503
419,904
-0.00(-0.20%)
Dec 15, 2023
0.1568
0.1596
0.1506
0.1506
508,870
-0.01(-3.83%)
Dec 14, 2023
0.1440
0.1589
0.1440
0.1566
529,874
+0.01(+8.45%)
Dec 13, 2023
0.1550
0.1552
0.1311
0.1444
1,168,921
-0.01(-7.85%)
Dec 12, 2023
0.1600
0.1672
0.1566
0.1567
353,096
-0.01(-3.27%)
Dec 11, 2023
0.1750
0.1773
0.1566
0.1620
880,432
-0.02(-10.00%)
Dec 08, 2023
0.1810
0.1899
0.1757
0.1800
496,697
-0.01(-2.70%)
Dec 07, 2023
0.1815
0.1890
0.1761
0.1850
569,334
+0.01(+2.95%)
Dec 06, 2023
0.1835
0.1850
0.1751
0.1797
456,205
-0.01(-3.90%)
Dec 05, 2023
0.1775
0.2322
0.1714
0.1870
4,635,705
+0.01(+5.29%)
Dec 04, 2023
0.1775
0.1789
0.1706
0.1776
187,921
+0.01(+3.20%)
Dec 01, 2023
0.1797
0.1797
0.1691
0.1721
210,908
+0.00(+2.44%)
Nov 30, 2023
0.1777
0.1790
0.1680
0.1680
208,124
-0.00(-2.61%)
Nov 29, 2023
0.1730
0.1787
0.1700
0.1725
169,264
-0.00(-0.17%)
Nov 28, 2023
0.1740
0.1777
0.1721
0.1728
178,435
-0.00(-0.69%)
Nov 27, 2023
0.1785
0.1800
0.1740
0.1740
141,997
-0.00(-1.36%)
Nov 24, 2023
0.1745
0.1784
0.1700
0.1764
77,119
+0.01(+3.76%)
Nov 22, 2023
0.1747
0.1793
0.1697
0.1700
315,833
-0.00(-2.58%)
Nov 21, 2023
0.1800
0.1889
0.1734
0.1745
189,766
-0.01(-4.12%)
Nov 20, 2023
0.1850
0.1941
0.1803
0.1820
468,993
+0.00(+1.11%)
Nov 17, 2023
0.1850
0.1850
0.1740
0.1800
202,528
-0.00(-2.33%)
Nov 16, 2023
0.1830
0.1892
0.1750
0.1843
153,318
+0.00(+0.16%)
Nov 15, 2023
0.1900
0.1900
0.1669
0.1840
457,987
-0.01(-3.06%)
Nov 14, 2023
0.1850
0.1950
0.1810
0.1898
572,329
+0.01(+4.17%)
Nov 13, 2023
0.1800
0.1849
0.1700
0.1822
362,903
+0.01(+5.93%)
Nov 10, 2023
0.1750
0.1774
0.1695
0.1720
205,713
+0.00(+0.00%)
Nov 09, 2023
0.1800
0.1850
0.1699
0.1720
262,311
-0.01(-4.44%)
Nov 08, 2023
0.1800
0.1874
0.1750
0.1800
264,203
-0.00(-2.12%)
Nov 07, 2023
0.1950
0.1960
0.1815
0.1839
254,412
-0.01(-3.82%)
Nov 06, 2023
0.1993
0.2000
0.1900
0.1912
239,274
-0.00(-1.75%)
Nov 03, 2023
0.1800
0.1964
0.1799
0.1946
714,123
+0.02(+8.41%)
Nov 02, 2023
0.1800
0.1830
0.1710
0.1795
351,220
+0.01(+4.97%)
Nov 01, 2023
0.1800
0.1829
0.1655
0.1710
276,436
-0.01(-5.00%)
Oct 31, 2023
0.1700
0.1829
0.1550
0.1800
642,021
+0.01(+9.09%)
Oct 30, 2023
0.1600
0.1669
0.1600
0.1650
112,979
+0.00(+0.00%)
Oct 27, 2023
0.1725
0.1725
0.1530
0.1650
327,390
-0.01(-4.07%)
Oct 26, 2023
0.1650
0.1736
0.1470
0.1720
323,538
+0.01(+4.88%)
Oct 25, 2023
0.1800
0.1800
0.1400
0.1640
538,525
-0.01(-4.09%)
Oct 24, 2023
0.1659
0.1785
0.1630
0.1710
544,244
+0.01(+5.56%)
Oct 23, 2023
0.1855
0.1855
0.1610
0.1620
465,951
-0.01(-4.71%)
Oct 20, 2023
0.1800
0.1849
0.1689
0.1700
611,526
-0.01(-4.76%)
Oct 19, 2023
0.1900
0.1896
0.1750
0.1785
188,033
-0.01(-2.78%)
Oct 18, 2023
0.2000
0.2000
0.1750
0.1836
718,900
-0.01(-4.37%)
Oct 17, 2023
0.1990
0.2034
0.1910
0.1920
504,634
-0.00(-2.29%)
Oct 16, 2023
0.2034
0.2010
0.1900
0.1965
484,017
-0.00(-0.25%)
Oct 13, 2023
0.2098
0.2130
0.1900
0.1970
1,394,934
-0.02(-9.84%)
Oct 12, 2023
0.2040
0.2395
0.1900
0.2185
4,181,223
+0.02(+8.33%)
Oct 11, 2023
0.2085
0.2100
0.1900
0.2017
315,388
-0.00(-0.88%)
Oct 10, 2023
0.2050
0.2100
0.1950
0.2035
410,828
+0.00(+0.30%)
Oct 09, 2023
0.1940
0.2050
0.1870
0.2029
810,696
+0.02(+8.50%)
Oct 06, 2023
0.1810
0.1900
0.1683
0.1870
395,599
+0.01(+3.31%)
Oct 05, 2023
0.1821
0.1900
0.1800
0.1810
196,675
-0.00(-2.11%)
Oct 04, 2023
0.1900
0.1910
0.1799
0.1849
376,694
-0.00(-1.39%)
Oct 03, 2023
0.1892
0.1910
0.1800
0.1875
556,798
-0.01(-3.85%)
Oct 02, 2023
0.1984
0.1984
0.1832
0.1950
443,271
+0.00(+0.00%)
Sep 29, 2023
0.2000
0.2040
0.1910
0.1950
255,486
-0.00(-1.32%)
Sep 28, 2023
0.1995
0.1995
0.1950
0.1976
210,062
+0.00(+0.76%)
Sep 27, 2023
0.1950
0.2007
0.1950
0.1961
310,561
-0.00(-1.95%)
Sep 26, 2023
0.2419
0.2419
0.1820
0.2000
778,138
-0.02(-7.41%)
Sep 25, 2023
0.2200
0.2189
0.2118
0.2160
538,384
-0.00(-1.95%)
Sep 22, 2023
0.2399
0.2399
0.2106
0.2203
750,606
-0.02(-6.93%)
Sep 21, 2023
0.2300
0.2423
0.2319
0.2367
146,524
-0.00(-0.13%)
Sep 20, 2023
0.2420
0.2447
0.2353
0.2370
359,112
-0.00(-1.74%)
Sep 19, 2023
0.2377
0.2447
0.2377
0.2412
245,721
+0.00(+0.79%)
Sep 18, 2023
0.2400
0.2449
0.2362
0.2393
397,157
-0.00(-1.81%)
Sep 15, 2023
0.2449
0.2449
0.2390
0.2437
266,638
+0.00(+0.70%)
Sep 14, 2023
0.2410
0.2448
0.2375
0.2420
238,434
+0.01(+2.11%)
Sep 13, 2023
0.2400
0.2450
0.2361
0.2370
322,257
-0.00(-0.96%)
Sep 12, 2023
0.2370
0.2428
0.2360
0.2393
218,191
+0.00(+1.92%)
Sep 11, 2023
0.2318
0.2380
0.2315
0.2348
200,491
-0.00(-0.63%)
Sep 08, 2023
0.2386
0.2429
0.2320
0.2363
281,983
-0.00(-0.84%)
Sep 07, 2023
0.2439
0.2445
0.2320
0.2383
270,582
-0.01(-2.30%)
Sep 06, 2023
0.2400
0.2480
0.2350
0.2439
394,484
+0.00(+1.96%)
Sep 05, 2023
0.2373
0.2450
0.2315
0.2392
270,833
+0.00(+0.80%)
Sep 01, 2023
0.2452
0.2459
0.2350
0.2373
592,037
-0.00(-0.46%)
Aug 31, 2023
0.2450
0.2460
0.2352
0.2384
417,598
+0.00(+1.36%)
Aug 30, 2023
0.2530
0.2569
0.2320
0.2352
1,586,756
-0.01(-5.92%)
Aug 29, 2023
0.2511
0.2610
0.2470
0.2500
600,643
+0.00(+0.00%)
Aug 28, 2023
0.2558
0.2600
0.2450
0.2500
439,375
-0.01(-2.23%)
Aug 25, 2023
0.2500
0.2569
0.2452
0.2557
428,057
+0.01(+2.69%)
Aug 24, 2023
0.2585
0.2592
0.2400
0.2490
511,061
-0.00(-0.36%)
Aug 23, 2023
0.2800
0.2763
0.2312
0.2499
2,292,750
-0.03(-9.55%)
Aug 22, 2023
0.2800
0.2900
0.2700
0.2763
1,493,765
+0.00(+1.43%)
Aug 21, 2023
0.2750
0.2789
0.2681
0.2724
591,140
+0.00(+0.22%)
Aug 18, 2023
0.2700
0.2732
0.2653
0.2718
536,506
+0.00(+1.46%)
Aug 17, 2023
0.2750
0.2798
0.2640
0.2679
472,611
-0.00(-0.04%)
Aug 16, 2023
0.2700
0.2780
0.2585
0.2680
844,693
+0.00(+0.75%)
Aug 15, 2023
0.3000
0.3001
0.2518
0.2660
2,542,903
-0.05(-16.90%)
Aug 14, 2023
0.3390
0.3399
0.3150
0.3201
439,127
-0.01(-3.00%)
Aug 11, 2023
0.3343
0.3400
0.3215
0.3300
272,647
-0.00(-1.29%)
Aug 10, 2023
0.3370
0.3488
0.3300
0.3343
303,662
-0.01(-3.38%)
Aug 09, 2023
0.3579
0.3649
0.3202
0.3460
658,606
-0.01(-2.78%)
Aug 08, 2023
0.3470
0.3638
0.3340
0.3559
703,679
+0.02(+5.89%)
Aug 07, 2023
0.3700
0.3779
0.3210
0.3361
1,063,542
-0.03(-8.42%)
Aug 04, 2023
0.3790
0.3810
0.3571
0.3670
1,250,291
-0.01(-1.74%)
Aug 03, 2023
0.3600
0.3800
0.3500
0.3735
1,737,926
+0.03(+7.48%)
Aug 02, 2023
0.3590
0.3900
0.3350
0.3475
2,575,893
+0.00(+0.43%)
Aug 01, 2023
0.3362
0.3700
0.3310
0.3460
1,459,264
+0.01(+4.53%)
Jul 31, 2023
0.3160
0.3350
0.3160
0.3310
387,084
+0.01(+4.32%)
Jul 28, 2023
0.3200
0.3260
0.3102
0.3173
388,336
+0.01(+1.83%)
Jul 27, 2023
0.3272
0.3343
0.3100
0.3116
438,815
-0.02(-4.71%)
Jul 26, 2023
0.3340
0.3380
0.3200
0.3270
390,417
+0.00(+1.05%)
Jul 25, 2023
0.3300
0.3420
0.3200
0.3236
454,556
-0.01(-1.94%)
Jul 24, 2023
0.3200
0.3620
0.3160
0.3300
803,619
+0.02(+5.40%)
Jul 21, 2023
0.3390
0.3480
0.3101
0.3131
1,953,473
-0.03(-9.80%)
Jul 20, 2023
0.3510
0.3599
0.3390
0.3471
323,203
-0.01(-3.04%)
Jul 19, 2023
0.3600
0.3700
0.3452
0.3580
1,114,598
-0.00(-0.56%)
Jul 18, 2023
0.3800
0.3990
0.3451
0.3600
1,529,157
-0.03(-7.67%)
Jul 17, 2023
0.3800
0.3930
0.3700
0.3899
2,180,740
+0.02(+5.72%)
Jul 14, 2023
0.3584
0.3800
0.3558
0.3688
2,200,968
+0.02(+4.36%)
Jul 13, 2023
0.3610
0.3650
0.3500
0.3534
965,145
-0.01(-2.38%)
Jul 12, 2023
0.3700
0.3700
0.3258
0.3620
1,534,682
-0.00(-0.82%)
Jul 11, 2023
0.3200
0.3869
0.3200
0.3650
6,028,424
+0.05(+15.73%)
Jul 10, 2023
0.3100
0.3200
0.3100
0.3154
751,960
+0.01(+1.74%)
Jul 07, 2023
0.3100
0.3188
0.3009
0.3100
1,225,200
+0.01(+3.02%)
Jul 06, 2023
0.2980
0.3090
0.2862
0.3009
837,763
+0.00(+1.38%)
Jul 05, 2023
0.3110
0.3220
0.2930
0.2968
1,009,484
-0.01(-4.57%)
Jul 03, 2023
0.3000
0.3233
0.2900
0.3110
1,024,321
+0.01(+4.15%)
Jun 30, 2023
0.3000
0.3100
0.2854
0.2986
974,929
-0.00(-0.47%)
Jun 29, 2023
0.3150
0.3150
0.2910
0.3000
438,922
-0.01(-2.22%)
Jun 28, 2023
0.3002
0.3097
0.2935
0.3068
724,353
+0.01(+2.27%)
Jun 27, 2023
0.3200
0.3218
0.2850
0.3000
1,491,724
-0.01(-2.98%)
Jun 26, 2023
0.3185
0.3329
0.3005
0.3092
1,168,121
-0.02(-5.62%)
Jun 23, 2023
0.3172
0.3477
0.2810
0.3276
3,663,702
+0.02(+5.00%)
Jun 22, 2023
0.2730
0.3800
0.2700
0.3120
13,356,191
+0.05(+20.32%)
Jun 21, 2023
0.3000
0.3300
0.2510
0.2593
13,053,722
-0.30(-53.70%)
Jun 20, 2023
0.7600
0.7700
0.5556
0.5601
1,403,876
-0.23(-29.10%)
Jun 16, 2023
0.8300
0.8300
0.7900
0.7900
79,376
-0.04(-4.31%)
Jun 15, 2023
0.8300
0.8300
0.7902
0.8256
136,897
-0.00(-0.53%)
Jun 14, 2023
0.8200
0.8472
0.8195
0.8300
266,075
+0.02(+2.22%)
Jun 13, 2023
0.8100
0.8270
0.7803
0.8120
148,505
+0.03(+3.74%)
Jun 12, 2023
0.7600
0.8081
0.7600
0.7827
77,857
-0.01(-0.71%)
Jun 09, 2023
0.7900
0.7900
0.7601
0.7883
59,319
+0.00(+0.42%)
Jun 08, 2023
0.8000
0.8000
0.7600
0.7850
114,531
-0.01(-0.63%)
Jun 07, 2023
0.8000
0.7990
0.7701
0.7900
107,607
+0.00(+0.19%)
Jun 06, 2023
0.7800
0.8200
0.7720
0.7885
122,048
+0.01(+1.09%)
Jun 05, 2023
0.7900
0.8300
0.7512
0.7800
191,069
+0.01(+1.59%)
Jun 02, 2023
0.7543
0.7700
0.7200
0.7678
249,974
+0.01(+1.90%)
Jun 01, 2023
0.8060
0.8197
0.7339
0.7535
610,436
-0.05(-6.58%)
May 31, 2023
0.8298
0.8398
0.8000
0.8066
217,926
-0.01(-1.53%)
May 30, 2023
0.8700
0.8890
0.8000
0.8191
402,858
-0.07(-7.86%)
May 26, 2023
0.8900
0.8900
0.8750
0.8890
125,117
-0.00(-0.11%)
May 25, 2023
0.9300
0.9400
0.8801
0.8900
148,969
-0.06(-6.30%)
May 24, 2023
0.9450
0.9756
0.9200
0.9498
93,190
+0.01(+1.28%)
May 23, 2023
0.9700
0.9873
0.9000
0.9378
617,857
-0.08(-8.06%)
May 22, 2023
0.9600
1.090
0.9300
1.020
1,031,458
+0.09(+10.09%)
May 19, 2023
0.9200
0.9400
0.8900
0.9265
199,817
-0.01(-1.44%)
May 18, 2023
0.9700
0.9800
0.9200
0.9400
259,138
-0.04(-4.08%)
May 17, 2023
0.9800
0.9999
0.9420
0.9800
431,871
+0.02(+1.61%)
May 16, 2023
0.9940
1.000
0.9500
0.9645
305,956
-0.02(-2.33%)
May 15, 2023
1.040
1.050
0.9800
0.9875
281,843
-0.04(-4.13%)
May 12, 2023
1.050
1.060
0.9671
1.030
216,350
-0.05(-4.63%)
May 11, 2023
1.000
1.080
0.9701
1.080
881,730
+0.10(+10.46%)
May 10, 2023
0.9400
0.9900
0.9301
0.9777
388,453
+0.03(+2.95%)
May 09, 2023
0.9800
0.9777
0.9100
0.9497
260,360
-0.03(-2.79%)
May 08, 2023
0.9100
0.9795
0.9001
0.9770
266,723
+0.08(+8.56%)
May 05, 2023
0.9200
0.9300
0.9000
0.9000
115,070
+0.01(+0.78%)
May 04, 2023
0.9240
0.9400
0.8201
0.8930
181,773
-0.02(-2.53%)
May 03, 2023
0.9100
0.9400
0.9000
0.9162
105,756
-0.03(-3.27%)
May 02, 2023
0.8900
0.9538
0.8364
0.9472
564,567
+0.06(+6.82%)
May 01, 2023
0.9000
0.9196
0.8700
0.8867
309,841
-0.01(-1.48%)
Apr 28, 2023
0.9200
0.9300
0.9000
0.9000
284,867
-0.01(-1.53%)
Apr 27, 2023
0.8800
0.9200
0.8700
0.9140
325,277
+0.04(+4.06%)
Apr 26, 2023
0.9500
0.9500
0.8705
0.8783
387,654
-0.07(-6.91%)
Apr 25, 2023
1.010
1.010
0.9305
0.9435
314,670
-0.07(-7.04%)
Apr 24, 2023
1.030
1.030
1.010
1.015
91,060
-0.02(-1.46%)
Apr 21, 2023
1.030
1.030
1.020
1.030
86,362
+0.00(+0.00%)
Apr 20, 2023
1.040
1.040
1.015
1.030
139,447
+0.00(+0.00%)
Apr 19, 2023
1.060
1.060
1.020
1.030
131,633
-0.02(-1.90%)
Apr 18, 2023
1.090
1.090
1.020
1.050
131,352
-0.03(-2.78%)
Apr 17, 2023
1.070
1.090
1.050
1.080
291,191
+0.02(+1.89%)
Apr 14, 2023
1.100
1.100
1.050
1.060
204,219
-0.02(-1.85%)
Apr 13, 2023
1.150
1.160
1.040
1.080
878,795
-0.04(-3.57%)
Apr 12, 2023
1.110
1.160
1.090
1.120
123,743
+0.00(+0.00%)
Apr 11, 2023
1.130
1.150
1.080
1.120
242,897
+0.00(+0.12%)
Apr 10, 2023
1.130
1.130
1.082
1.119
116,104
+0.01(+0.78%)
Apr 06, 2023
1.060
1.130
1.060
1.110
139,755
+0.03(+2.78%)
Apr 05, 2023
1.090
1.090
1.041
1.080
183,607
+0.02(+1.89%)
Apr 04, 2023
1.140
1.140
1.030
1.060
621,042
-0.06(-5.78%)
Apr 03, 2023
1.200
1.200
1.110
1.125
272,487
-0.06(-5.46%)
Mar 31, 2023
1.200
1.220
1.180
1.190
124,272
-0.01(-0.61%)
Mar 30, 2023
1.170
1.230
1.170
1.197
218,966
+0.02(+1.90%)
Mar 29, 2023
1.210
1.210
1.160
1.175
191,273
+0.02(+1.29%)
Mar 28, 2023
1.250
1.270
1.150
1.160
241,162
-0.11(-8.66%)
Mar 27, 2023
1.250
1.280
1.230
1.270
194,208
+0.02(+1.60%)
Mar 24, 2023
1.250
1.270
1.220
1.250
125,481
+0.00(+0.00%)
Mar 23, 2023
1.240
1.280
1.205
1.250
142,559
+0.01(+0.81%)
Mar 22, 2023
1.300
1.327
1.210
1.240
247,256
-0.05(-3.88%)
Mar 21, 2023
1.130
1.310
1.130
1.290
586,559
+0.17(+15.18%)
Mar 20, 2023
1.270
1.270
1.090
1.120
747,951
-0.09(-7.44%)
Mar 17, 2023
1.320
1.360
1.210
1.210
761,091
-0.13(-9.70%)
Mar 16, 2023
1.600
1.600
1.280
1.340
2,505,895
-0.52(-27.96%)
Mar 15, 2023
1.630
1.890
1.600
1.860
1,615,647
+0.21(+12.73%)
Mar 14, 2023
1.810
1.830
1.618
1.650
699,882
-0.10(-5.71%)
Mar 13, 2023
1.750
1.760
1.670
1.750
424,213
+0.00(+0.00%)
Mar 10, 2023
1.800
1.800
1.700
1.750
391,511
-0.03(-1.69%)
Mar 09, 2023
1.810
1.820
1.760
1.780
300,649
-0.06(-3.26%)
Mar 08, 2023
1.840
1.850
1.761
1.840
281,834
+0.04(+2.22%)
Mar 07, 2023
1.910
1.920
1.770
1.800
534,959
-0.10(-5.26%)
Mar 06, 2023
1.950
1.990
1.869
1.900
724,283
-0.06(-3.06%)
Mar 03, 2023
1.880
1.970
1.870
1.960
403,050
+0.10(+5.38%)
Mar 02, 2023
1.870
1.880
1.800
1.860
260,056
+0.00(+0.00%)
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.