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
Big Blockchain Intelligence Group
(OP:
BBKCF
)
0.1153
-0.0003 (-0.26%)
Streaming Delayed Price
Updated: 12:28 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 (%)
May 10, 2024
0.1130
0.1161
0.1130
0.1153
17,966
-0.00(-0.26%)
May 09, 2024
0.1156
0.1200
0.1108
0.1156
221,300
-0.00(-0.60%)
May 08, 2024
0.1131
0.1185
0.1127
0.1163
39,651
-0.00(-1.86%)
May 07, 2024
0.1160
0.1185
0.1130
0.1185
79,057
+0.00(+1.72%)
May 06, 2024
0.1204
0.1204
0.1130
0.1165
153,771
-0.00(-0.09%)
May 03, 2024
0.1139
0.1184
0.1100
0.1166
176,648
+0.01(+4.57%)
May 02, 2024
0.1050
0.1143
0.1050
0.1115
346,710
+0.00(+0.45%)
May 01, 2024
0.1142
0.1177
0.1108
0.1110
103,049
+0.00(+0.91%)
Apr 30, 2024
0.1100
0.1178
0.1073
0.1100
422,654
-0.01(-4.51%)
Apr 29, 2024
0.1200
0.1200
0.1121
0.1152
367,423
+0.00(+1.50%)
Apr 26, 2024
0.1175
0.1185
0.1121
0.1135
299,330
-0.00(-3.40%)
Apr 25, 2024
0.1080
0.1185
0.1080
0.1175
112,616
-0.00(-3.05%)
Apr 24, 2024
0.1200
0.1245
0.1200
0.1212
149,200
-0.00(-0.98%)
Apr 23, 2024
0.1258
0.1258
0.1095
0.1224
45,463
+0.01(+4.53%)
Apr 22, 2024
0.1180
0.1251
0.1153
0.1171
172,640
+0.00(+1.56%)
Apr 19, 2024
0.1230
0.1230
0.1111
0.1153
575,782
-0.00(-3.76%)
Apr 18, 2024
0.1180
0.1251
0.1168
0.1198
361,297
-0.00(-3.00%)
Apr 17, 2024
0.1180
0.1287
0.1170
0.1235
457,678
-0.00(-2.29%)
Apr 16, 2024
0.1334
0.1356
0.1200
0.1264
323,763
-0.00(-2.77%)
Apr 15, 2024
0.1369
0.1385
0.1300
0.1300
76,354
-0.00(-2.84%)
Apr 12, 2024
0.1332
0.1400
0.1302
0.1338
116,851
-0.00(-2.76%)
Apr 11, 2024
0.1371
0.1405
0.1365
0.1376
105,407
-0.00(-1.36%)
Apr 10, 2024
0.1381
0.1399
0.1350
0.1395
69,816
+0.00(+1.82%)
Apr 09, 2024
0.1353
0.1570
0.1350
0.1370
154,213
-0.00(-1.44%)
Apr 08, 2024
0.1352
0.1424
0.1352
0.1390
163,689
+0.00(+2.96%)
Apr 05, 2024
0.1425
0.1425
0.1310
0.1350
258,526
-0.00(-1.46%)
Apr 04, 2024
0.1420
0.1440
0.1300
0.1370
306,132
+0.00(+0.15%)
Apr 03, 2024
0.1431
0.1431
0.1300
0.1368
214,245
+0.00(+0.37%)
Apr 02, 2024
0.1389
0.1490
0.1325
0.1363
466,281
-0.01(-3.67%)
Apr 01, 2024
0.1350
0.1540
0.1321
0.1415
870,170
+0.00(+3.36%)
Mar 28, 2024
0.1386
0.1428
0.1350
0.1369
343,508
-0.00(-1.44%)
Mar 27, 2024
0.1419
0.1419
0.1356
0.1389
176,563
-0.00(-2.25%)
Mar 26, 2024
0.1462
0.1462
0.1320
0.1421
334,887
+0.00(+1.79%)
Mar 25, 2024
0.1460
0.1460
0.1320
0.1396
576,770
+0.00(+1.16%)
Mar 22, 2024
0.1447
0.1447
0.1380
0.1380
161,258
-0.01(-4.03%)
Mar 21, 2024
0.1561
0.1578
0.1401
0.1438
500,623
-0.01(-4.77%)
Mar 20, 2024
0.1447
0.1510
0.1383
0.1510
129,229
+0.01(+7.70%)
Mar 19, 2024
0.1430
0.1454
0.1382
0.1402
94,162
-0.00(-2.44%)
Mar 18, 2024
0.1450
0.1470
0.1425
0.1437
290,517
-0.00(-1.91%)
Mar 15, 2024
0.1509
0.1530
0.1389
0.1465
615,473
-0.00(-2.98%)
Mar 14, 2024
0.1690
0.1690
0.1510
0.1510
411,190
-0.01(-4.43%)
Mar 13, 2024
0.1545
0.1875
0.1533
0.1580
544,442
+0.00(+0.70%)
Mar 12, 2024
0.1585
0.1666
0.1533
0.1569
566,970
-0.00(-1.01%)
Mar 11, 2024
0.1631
0.1680
0.1531
0.1585
1,467,845
-0.01(-4.52%)
Mar 08, 2024
0.1855
0.1899
0.1620
0.1660
1,655,490
-0.03(-13.13%)
Mar 07, 2024
0.1996
0.2030
0.1876
0.1911
237,421
-0.01(-4.45%)
Mar 06, 2024
0.1950
0.2084
0.1902
0.2000
423,646
+0.01(+2.56%)
Mar 05, 2024
0.2047
0.2050
0.1800
0.1950
1,320,271
-0.03(-13.33%)
Mar 04, 2024
0.2300
0.2407
0.2200
0.2250
510,349
+0.01(+2.27%)
Mar 01, 2024
0.2307
0.2307
0.2179
0.2200
87,997
-0.00(-1.96%)
Feb 29, 2024
0.2430
0.2430
0.2205
0.2244
255,953
-0.01(-3.53%)
Feb 28, 2024
0.2382
0.2500
0.2250
0.2326
490,020
-0.00(-1.94%)
Feb 27, 2024
0.2507
0.2600
0.2311
0.2372
287,284
-0.00(-1.70%)
Feb 26, 2024
0.2020
0.2413
0.2020
0.2413
1,277,316
+0.03(+13.02%)
Feb 23, 2024
0.2208
0.2209
0.2100
0.2135
220,100
+0.00(+0.00%)
Feb 22, 2024
0.2248
0.2317
0.2131
0.2135
201,738
-0.00(-1.57%)
Feb 21, 2024
0.2291
0.2319
0.2075
0.2169
314,509
-0.02(-9.25%)
Feb 20, 2024
0.2400
0.2420
0.2220
0.2390
301,140
+0.01(+3.96%)
Feb 16, 2024
0.2399
0.2483
0.2260
0.2299
183,011
-0.01(-4.21%)
Feb 15, 2024
0.2510
0.2700
0.2317
0.2400
244,758
-0.02(-7.16%)
Feb 14, 2024
0.2588
0.2780
0.2505
0.2585
493,310
+0.03(+11.13%)
Feb 13, 2024
0.2440
0.2441
0.2096
0.2326
523,295
-0.03(-9.98%)
Feb 12, 2024
0.2061
0.2650
0.2051
0.2584
1,581,085
+0.05(+26.23%)
Feb 09, 2024
0.2090
0.2090
0.1890
0.2047
477,867
+0.01(+5.08%)
Feb 08, 2024
0.1950
0.2010
0.1819
0.1948
209,374
+0.01(+5.64%)
Feb 07, 2024
0.1760
0.1921
0.1760
0.1844
130,618
+0.00(+0.22%)
Feb 06, 2024
0.1840
0.1907
0.1798
0.1840
69,398
-0.00(-2.44%)
Feb 05, 2024
0.1886
0.2015
0.1818
0.1886
118,678
-0.01(-6.08%)
Feb 02, 2024
0.1930
0.2019
0.1901
0.2008
98,988
+0.00(+2.45%)
Feb 01, 2024
0.2100
0.2100
0.1780
0.1960
255,005
+0.01(+3.16%)
Jan 31, 2024
0.1905
0.1945
0.1868
0.1900
186,015
-0.00(-0.37%)
Jan 30, 2024
0.1920
0.1950
0.1891
0.1907
866,598
-0.00(-1.65%)
Jan 29, 2024
0.1943
0.2010
0.1900
0.1939
259,084
-0.00(-0.56%)
Jan 26, 2024
0.1783
0.2023
0.1767
0.1950
473,468
+0.01(+3.50%)
Jan 25, 2024
0.1840
0.1884
0.1740
0.1884
325,192
+0.00(+2.67%)
Jan 24, 2024
0.1751
0.1959
0.1751
0.1835
132,130
+0.01(+4.86%)
Jan 23, 2024
0.1794
0.1813
0.1729
0.1750
104,838
-0.01(-5.15%)
Jan 22, 2024
0.1974
0.2000
0.1750
0.1845
278,977
-0.01(-4.80%)
Jan 19, 2024
0.1800
0.2043
0.1700
0.1938
896,284
+0.00(+2.27%)
Jan 18, 2024
0.2183
0.2200
0.1838
0.1895
335,218
-0.03(-12.51%)
Jan 17, 2024
0.1950
0.2208
0.1950
0.2166
231,211
+0.00(+2.17%)
Jan 16, 2024
0.2043
0.2210
0.2006
0.2120
97,188
+0.01(+6.05%)
Jan 12, 2024
0.2290
0.2290
0.1998
0.1999
675,524
-0.03(-11.51%)
Jan 11, 2024
0.2655
0.2811
0.2200
0.2259
812,728
-0.03(-13.12%)
Jan 10, 2024
0.2567
0.2658
0.2461
0.2600
618,049
+0.00(+0.00%)
Jan 09, 2024
0.2783
0.2920
0.2501
0.2600
281,432
-0.01(-4.48%)
Jan 08, 2024
0.2800
0.2811
0.2646
0.2722
360,641
+0.00(+0.63%)
Jan 05, 2024
0.2820
0.2845
0.2542
0.2705
361,551
-0.02(-6.72%)
Jan 04, 2024
0.2700
0.2999
0.2700
0.2900
547,425
+0.02(+7.41%)
Jan 03, 2024
0.2459
0.2847
0.2459
0.2700
342,444
-0.02(-7.44%)
Jan 02, 2024
0.2926
0.3146
0.2730
0.2917
1,097,570
+0.04(+14.39%)
Dec 29, 2023
0.2912
0.3000
0.2502
0.2550
971,513
-0.04(-12.10%)
Dec 28, 2023
0.3106
0.3120
0.2900
0.2901
505,075
-0.02(-6.90%)
Dec 27, 2023
0.3035
0.3450
0.3001
0.3116
1,146,742
-0.01(-2.01%)
Dec 26, 2023
0.2910
0.3285
0.2839
0.3180
596,219
+0.03(+9.28%)
Dec 22, 2023
0.2890
0.2999
0.2747
0.2910
691,987
+0.00(+0.80%)
Dec 21, 2023
0.2858
0.3000
0.2710
0.2887
969,028
+0.02(+6.89%)
Dec 20, 2023
0.2724
0.3035
0.2647
0.2701
1,150,319
+0.00(+1.05%)
Dec 19, 2023
0.2665
0.2800
0.2609
0.2673
454,297
+0.01(+4.82%)
Dec 18, 2023
0.2125
0.2623
0.2121
0.2550
527,298
+0.04(+19.21%)
Dec 15, 2023
0.2197
0.2197
0.2066
0.2139
118,088
-0.00(-1.61%)
Dec 14, 2023
0.2100
0.2200
0.2100
0.2174
386,407
+0.00(+1.40%)
Dec 13, 2023
0.2000
0.2145
0.1955
0.2144
139,000
+0.01(+7.20%)
Dec 12, 2023
0.2064
0.2064
0.1910
0.2000
211,713
+0.01(+3.41%)
Dec 11, 2023
0.2057
0.2169
0.1900
0.1934
479,031
-0.03(-15.21%)
Dec 08, 2023
0.2175
0.2281
0.2127
0.2281
402,270
+0.01(+6.09%)
Dec 07, 2023
0.1950
0.2159
0.1950
0.2150
207,367
+0.02(+9.36%)
Dec 06, 2023
0.1941
0.2274
0.1922
0.1966
1,116,103
+0.00(+1.34%)
Dec 05, 2023
0.1905
0.2016
0.1727
0.1940
544,799
+0.00(+1.84%)
Dec 04, 2023
0.1840
0.1950
0.1630
0.1905
1,221,258
+0.03(+20.57%)
Dec 01, 2023
0.1415
0.1600
0.1406
0.1580
209,926
+0.02(+14.16%)
Nov 30, 2023
0.1520
0.1520
0.1339
0.1384
493,753
-0.02(-11.96%)
Nov 29, 2023
0.1400
0.1572
0.1371
0.1572
381,734
+0.02(+14.74%)
Nov 28, 2023
0.1210
0.1423
0.1210
0.1370
142,581
+0.01(+5.87%)
Nov 27, 2023
0.1370
0.1370
0.1222
0.1294
292,693
+0.01(+4.19%)
Nov 24, 2023
0.1167
0.1300
0.1167
0.1242
121,884
-0.01(-4.46%)
Nov 22, 2023
0.1250
0.1334
0.1200
0.1300
288,960
+0.01(+4.84%)
Nov 21, 2023
0.1167
0.1247
0.1167
0.1240
140,395
+0.00(+0.90%)
Nov 20, 2023
0.1090
0.1258
0.1090
0.1229
63,374
+0.00(+1.82%)
Nov 17, 2023
0.1100
0.1270
0.1100
0.1207
76,813
-0.00(-0.98%)
Nov 16, 2023
0.1232
0.1359
0.1200
0.1219
344,671
-0.01(-7.51%)
Nov 15, 2023
0.1175
0.1320
0.1175
0.1318
415,490
+0.02(+14.11%)
Nov 14, 2023
0.1205
0.1213
0.1116
0.1155
193,883
-0.00(-1.03%)
Nov 13, 2023
0.1107
0.1209
0.1100
0.1167
132,357
+0.00(+2.37%)
Nov 10, 2023
0.1224
0.1275
0.1140
0.1140
135,256
-0.01(-9.52%)
Nov 09, 2023
0.1322
0.1350
0.1220
0.1260
337,817
-0.00(-0.47%)
Nov 08, 2023
0.1235
0.1297
0.1226
0.1266
123,763
-0.00(-0.31%)
Nov 07, 2023
0.1334
0.1334
0.1220
0.1270
336,349
-0.01(-5.15%)
Nov 06, 2023
0.1396
0.1431
0.1339
0.1339
133,959
-0.01(-3.60%)
Nov 03, 2023
0.1329
0.1389
0.1302
0.1389
171,446
+0.00(+3.35%)
Nov 02, 2023
0.1130
0.1401
0.1130
0.1344
143,420
+0.01(+9.62%)
Nov 01, 2023
0.1253
0.1325
0.1180
0.1226
116,664
-0.00(-0.33%)
Oct 31, 2023
0.1200
0.1275
0.1140
0.1230
460,305
+0.00(+3.54%)
Oct 30, 2023
0.1147
0.1246
0.1140
0.1188
146,837
+0.01(+7.90%)
Oct 27, 2023
0.1100
0.1227
0.1100
0.1101
100,020
-0.00(-3.76%)
Oct 26, 2023
0.1232
0.1275
0.1100
0.1144
133,230
-0.01(-10.27%)
Oct 25, 2023
0.1307
0.1440
0.1214
0.1275
291,559
+0.00(+0.39%)
Oct 24, 2023
0.1230
0.1484
0.1230
0.1270
392,048
+0.01(+10.15%)
Oct 23, 2023
0.1059
0.1213
0.1000
0.1153
286,035
+0.01(+8.98%)
Oct 20, 2023
0.1063
0.1070
0.0971
0.1058
155,564
+0.00(+2.92%)
Oct 19, 2023
0.0992
0.1055
0.0984
0.1028
134,032
+0.00(+3.73%)
Oct 18, 2023
0.1007
0.1076
0.0980
0.0991
253,688
-0.01(-5.26%)
Oct 17, 2023
0.1104
0.1104
0.1000
0.1046
108,258
-0.00(-2.61%)
Oct 16, 2023
0.1060
0.1298
0.1020
0.1074
296,207
-0.00(-3.16%)
Oct 13, 2023
0.1023
0.1143
0.1000
0.1109
218,149
+0.01(+10.90%)
Oct 12, 2023
0.1050
0.1124
0.0962
0.1000
699,977
-0.01(-9.09%)
Oct 11, 2023
0.1150
0.1253
0.1059
0.1100
406,017
-0.01(-8.33%)
Oct 10, 2023
0.1208
0.1260
0.1158
0.1200
216,748
+0.00(+1.69%)
Oct 09, 2023
0.1220
0.1286
0.1180
0.1180
224,591
-0.01(-5.60%)
Oct 06, 2023
0.1360
0.1360
0.1180
0.1250
126,354
+0.00(+0.00%)
Oct 05, 2023
0.1277
0.1365
0.1182
0.1250
317,867
-0.00(-1.88%)
Oct 04, 2023
0.1200
0.1300
0.1162
0.1274
264,280
+0.01(+5.90%)
Oct 03, 2023
0.1378
0.1464
0.1200
0.1203
542,449
-0.02(-14.07%)
Oct 02, 2023
0.1640
0.1640
0.1310
0.1400
534,240
-0.01(-6.67%)
Sep 29, 2023
0.1600
0.1700
0.1500
0.1500
425,155
-0.01(-6.72%)
Sep 28, 2023
0.1622
0.1728
0.1500
0.1608
408,133
-0.01(-5.41%)
Sep 27, 2023
0.1716
0.1789
0.1616
0.1700
266,570
-0.01(-3.13%)
Sep 26, 2023
0.1757
0.1828
0.1640
0.1755
342,803
-0.01(-2.77%)
Sep 25, 2023
0.1721
0.1840
0.1780
0.1805
94,154
+0.01(+5.93%)
Sep 22, 2023
0.1750
0.1845
0.1700
0.1704
225,563
-0.01(-5.91%)
Sep 21, 2023
0.1815
0.1840
0.1750
0.1811
76,995
-0.00(-0.88%)
Sep 20, 2023
0.1800
0.1897
0.1738
0.1827
86,588
-0.00(-0.11%)
Sep 19, 2023
0.1900
0.1900
0.1800
0.1829
150,412
-0.00(-2.40%)
Sep 18, 2023
0.1884
0.1937
0.1810
0.1874
151,098
+0.00(+1.02%)
Sep 15, 2023
0.1932
0.1932
0.1834
0.1855
120,658
-0.00(-1.33%)
Sep 14, 2023
0.1878
0.1975
0.1878
0.1880
102,303
-0.00(-0.79%)
Sep 13, 2023
0.1802
0.1938
0.1802
0.1895
66,874
+0.00(+0.74%)
Sep 12, 2023
0.1938
0.1938
0.1800
0.1881
176,452
-0.01(-2.94%)
Sep 11, 2023
0.1922
0.1938
0.1811
0.1938
220,443
+0.00(+0.41%)
Sep 08, 2023
0.1960
0.2000
0.1930
0.1930
64,026
+0.01(+4.32%)
Sep 07, 2023
0.2025
0.2072
0.1850
0.1850
274,900
-0.02(-10.06%)
Sep 06, 2023
0.2064
0.2075
0.2000
0.2057
296,685
+0.00(+1.28%)
Sep 05, 2023
0.2059
0.2101
0.2000
0.2031
116,653
-0.01(-5.53%)
Sep 01, 2023
0.2151
0.2220
0.2043
0.2150
142,007
+0.00(+1.94%)
Aug 31, 2023
0.2188
0.2188
0.2042
0.2109
73,798
-0.01(-6.14%)
Aug 30, 2023
0.2210
0.2330
0.2142
0.2247
57,206
-0.00(-2.13%)
Aug 29, 2023
0.2014
0.2326
0.2014
0.2296
546,308
+0.03(+12.44%)
Aug 28, 2023
0.2048
0.2100
0.2042
0.2042
197,150
+0.00(+0.54%)
Aug 25, 2023
0.2100
0.2100
0.1918
0.2031
72,137
+0.01(+4.15%)
Aug 24, 2023
0.2027
0.2027
0.1932
0.1950
137,368
-0.01(-5.43%)
Aug 23, 2023
0.1990
0.2134
0.1959
0.2062
105,597
+0.01(+3.62%)
Aug 22, 2023
0.1954
0.2070
0.1900
0.1990
80,824
-0.00(-0.55%)
Aug 21, 2023
0.2000
0.2138
0.1964
0.2001
158,245
-0.01(-4.03%)
Aug 18, 2023
0.2050
0.2137
0.2024
0.2085
40,574
-0.00(-0.95%)
Aug 17, 2023
0.2160
0.2200
0.2100
0.2105
83,595
-0.01(-4.97%)
Aug 16, 2023
0.2265
0.2378
0.2195
0.2215
206,169
-0.01(-5.66%)
Aug 15, 2023
0.2317
0.2414
0.2315
0.2348
125,386
-0.01(-2.17%)
Aug 14, 2023
0.2265
0.2498
0.2265
0.2400
55,962
+0.00(+0.08%)
Aug 11, 2023
0.2450
0.2486
0.2357
0.2398
172,103
-0.01(-4.19%)
Aug 10, 2023
0.2460
0.2517
0.2250
0.2503
46,984
-0.00(-0.24%)
Aug 09, 2023
0.2452
0.2509
0.2312
0.2509
29,693
+0.00(+1.91%)
Aug 08, 2023
0.2324
0.2521
0.2324
0.2462
89,667
+0.02(+7.04%)
Aug 07, 2023
0.2200
0.2444
0.2200
0.2300
71,436
-0.00(-1.16%)
Aug 04, 2023
0.2546
0.2548
0.2301
0.2327
185,422
-0.02(-8.35%)
Aug 03, 2023
0.2585
0.2600
0.2500
0.2539
57,727
-0.01(-4.33%)
Aug 02, 2023
0.2565
0.2654
0.2500
0.2654
47,789
+0.01(+2.08%)
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.