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
Zomedica Pharmaceuticals Corp
(NY:
ZOM
)
0.1678
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 28, 2021
0.8365
0.8750
0.8200
0.8400
31,061,400
-0.01(-0.81%)
May 27, 2021
0.8101
0.8590
0.8000
0.8469
42,331,060
+0.05(+6.13%)
May 26, 2021
0.7900
0.7990
0.7800
0.7980
20,769,688
+0.01(+1.73%)
May 25, 2021
0.7910
0.8045
0.7800
0.7844
12,735,163
-0.01(-0.73%)
May 24, 2021
0.8090
0.8280
0.7860
0.7902
17,655,374
-0.03(-3.63%)
May 21, 2021
0.7940
0.8250
0.7729
0.8200
27,768,020
+0.03(+4.09%)
May 20, 2021
0.8082
0.8083
0.7800
0.7878
15,283,992
-0.01(-0.74%)
May 19, 2021
0.7725
0.8118
0.7700
0.7937
20,299,048
-0.02(-2.55%)
May 18, 2021
0.8100
0.8424
0.7920
0.8145
26,012,044
+0.03(+4.42%)
May 17, 2021
0.7738
0.8188
0.7600
0.7800
30,211,358
+0.03(+4.68%)
May 14, 2021
0.7600
0.7876
0.7311
0.7451
25,434,096
+0.02(+3.46%)
May 13, 2021
0.7780
0.8100
0.6900
0.7202
41,980,136
-0.06(-7.09%)
May 12, 2021
0.8251
0.8650
0.7708
0.7752
27,172,794
-0.07(-8.78%)
May 11, 2021
0.7600
0.8500
0.7366
0.8498
35,367,020
+0.08(+10.01%)
May 10, 2021
0.8800
0.8870
0.7725
0.7725
40,229,556
-0.07(-8.81%)
May 07, 2021
0.8199
0.9100
0.8199
0.8471
33,582,448
+0.04(+5.51%)
May 06, 2021
0.8602
0.9000
0.8012
0.8029
38,591,840
-0.07(-7.91%)
May 05, 2021
0.9200
0.9490
0.8616
0.8719
31,015,650
-0.03(-3.12%)
May 04, 2021
0.9125
0.9426
0.8600
0.9000
39,151,104
-0.06(-6.27%)
May 03, 2021
1.040
1.070
0.9500
0.9602
48,958,224
-0.10(-9.42%)
Apr 30, 2021
1.000
1.110
1.000
1.060
46,337,700
+0.04(+3.92%)
Apr 29, 2021
1.100
1.100
1.010
1.020
38,755,316
-0.06(-5.56%)
Apr 28, 2021
1.070
1.130
1.040
1.080
39,223,336
-0.02(-1.82%)
Apr 27, 2021
1.290
1.300
1.060
1.100
141,579,632
-0.03(-2.65%)
Apr 26, 2021
0.9700
1.140
0.9300
1.130
102,538,584
+0.19(+19.79%)
Apr 23, 2021
0.9935
1.020
0.9302
0.9433
44,652,404
+0.02(+2.20%)
Apr 22, 2021
0.8871
1.000
0.8633
0.9230
78,875,408
+0.09(+10.57%)
Apr 21, 2021
0.7500
0.8481
0.7302
0.8348
55,947,524
+0.07(+9.80%)
Apr 20, 2021
0.8769
0.8796
0.7600
0.7603
52,028,720
-0.09(-10.19%)
Apr 19, 2021
0.8377
0.9760
0.8180
0.8466
81,788,720
-0.00(-0.40%)
Apr 16, 2021
0.9100
0.9405
0.8300
0.8500
80,755,696
-0.13(-12.83%)
Apr 15, 2021
1.050
1.100
0.9600
0.9751
79,648,608
-0.15(-13.71%)
Apr 14, 2021
0.9700
1.200
0.9000
1.130
164,617,696
+0.13(+13.00%)
Apr 13, 2021
1.070
1.120
0.9800
1.000
125,058,936
-0.12(-10.71%)
Apr 12, 2021
1.210
1.210
1.100
1.120
70,612,144
-0.12(-9.68%)
Apr 09, 2021
1.280
1.310
1.210
1.240
39,748,700
-0.08(-6.06%)
Apr 08, 2021
1.240
1.360
1.240
1.320
44,752,256
+0.09(+7.32%)
Apr 07, 2021
1.330
1.420
1.230
1.230
53,794,876
-0.17(-12.14%)
Apr 06, 2021
1.160
1.450
1.110
1.400
123,740,528
+0.07(+5.26%)
Apr 05, 2021
1.470
1.480
1.310
1.330
84,297,648
-0.13(-8.90%)
Apr 01, 2021
1.610
1.620
1.450
1.460
54,092,600
-0.12(-7.59%)
Mar 31, 2021
1.550
1.730
1.530
1.580
39,383,148
-0.06(-3.66%)
Mar 30, 2021
1.540
1.640
1.430
1.640
50,725,672
+0.04(+2.50%)
Mar 29, 2021
1.680
1.700
1.590
1.600
36,312,884
-0.09(-5.33%)
Mar 26, 2021
1.840
1.840
1.620
1.690
48,520,300
-0.11(-6.11%)
Mar 25, 2021
1.490
1.850
1.480
1.800
85,895,888
+0.27(+17.65%)
Mar 24, 2021
1.800
1.860
1.520
1.530
98,771,208
-0.27(-15.00%)
Mar 23, 2021
1.910
1.920
1.760
1.800
100,773,600
-0.21(-10.45%)
Mar 22, 2021
2.070
2.080
1.990
2.010
61,265,504
-0.14(-6.51%)
Mar 19, 2021
2.020
2.200
1.890
2.150
112,698,496
+0.05(+2.38%)
Mar 18, 2021
2.150
2.240
2.060
2.100
61,412,724
-0.15(-6.67%)
Mar 17, 2021
2.000
2.290
1.950
2.250
119,783,936
-0.01(-0.44%)
Mar 16, 2021
2.610
2.720
2.090
2.260
181,569,728
-0.23(-9.24%)
Mar 15, 2021
2.450
2.590
2.320
2.490
103,627,432
+0.20(+8.73%)
Mar 12, 2021
2.020
2.390
2.010
2.290
101,734,200
+0.19(+9.05%)
Mar 11, 2021
2.060
2.100
1.970
2.100
44,118,052
+0.12(+6.06%)
Mar 10, 2021
2.130
2.150
1.920
1.980
65,561,656
-0.11(-5.26%)
Mar 09, 2021
1.940
2.090
1.880
2.090
60,762,672
+0.21(+11.17%)
Mar 08, 2021
1.880
1.970
1.750
1.880
58,849,780
+0.10(+5.62%)
Mar 05, 2021
1.880
1.890
1.400
1.780
123,975,104
-0.09(-4.81%)
Mar 04, 2021
1.960
2.020
1.720
1.870
79,373,344
-0.16(-7.88%)
Mar 03, 2021
2.190
2.250
1.970
2.030
64,616,208
-0.09(-4.25%)
Mar 02, 2021
2.110
2.250
2.070
2.120
60,971,536
+0.06(+2.91%)
Mar 01, 2021
2.130
2.190
2.010
2.060
79,911,616
+0.19(+10.16%)
Feb 26, 2021
1.750
1.990
1.740
1.870
59,016,000
+0.02(+1.08%)
Feb 25, 2021
1.980
1.980
1.800
1.850
71,892,080
-0.20(-9.76%)
Feb 24, 2021
2.120
2.190
2.010
2.050
64,594,664
+0.16(+8.47%)
Feb 23, 2021
1.780
2.100
1.330
1.890
154,850,176
-0.21(-10.00%)
Feb 22, 2021
2.240
2.280
2.050
2.100
56,346,580
-0.18(-7.89%)
Feb 19, 2021
2.220
2.370
2.220
2.280
51,800,200
+0.07(+3.17%)
Feb 18, 2021
2.160
2.340
2.120
2.210
53,427,368
-0.11(-4.74%)
Feb 17, 2021
2.230
2.380
2.010
2.320
121,778,288
-0.05(-2.11%)
Feb 16, 2021
2.550
2.560
2.330
2.370
106,978,064
-0.20(-7.78%)
Feb 12, 2021
2.620
2.640
2.350
2.570
103,503,104
-0.09(-3.38%)
Feb 11, 2021
2.830
2.900
2.500
2.660
201,335,952
+0.11(+4.31%)
Feb 10, 2021
2.510
2.670
2.300
2.550
212,132,304
+0.23(+9.91%)
Feb 09, 2021
2.320
2.600
2.120
2.320
346,291,168
-0.38(-14.07%)
Feb 08, 2021
2.270
2.910
2.060
2.700
409,742,208
+0.79(+41.36%)
Feb 05, 2021
1.700
2.010
1.620
1.910
441,784,704
+0.41(+27.33%)
Feb 04, 2021
1.160
1.500
1.160
1.500
335,862,400
+0.36(+31.58%)
Feb 03, 2021
1.120
1.170
1.100
1.140
78,638,576
+0.06(+5.56%)
Feb 02, 2021
1.080
1.190
1.020
1.080
103,941,040
-0.02(-1.82%)
Feb 01, 2021
0.9700
1.140
0.9500
1.100
211,480,128
+0.18(+19.57%)
Jan 29, 2021
0.9281
0.9800
0.9075
0.9200
70,165,904
-0.03(-3.43%)
Jan 28, 2021
0.9940
1.030
0.9400
0.9527
123,475,024
+0.05(+5.32%)
Jan 27, 2021
0.8900
0.9449
0.8500
0.9046
120,573,584
-0.08(-7.68%)
Jan 26, 2021
1.015
1.020
0.9600
0.9798
74,410,304
-0.04(-3.94%)
Jan 25, 2021
1.080
1.090
1.000
1.020
134,784,832
+0.06(+6.67%)
Jan 22, 2021
0.9800
0.9900
0.9000
0.9562
112,298,000
-0.04(-4.38%)
Jan 21, 2021
1.020
1.030
1.000
1.000
69,719,688
-0.02(-1.96%)
Jan 20, 2021
1.080
1.090
0.9900
1.020
104,008,888
-0.06(-5.56%)
Jan 19, 2021
1.200
1.200
1.060
1.080
198,323,808
+0.10(+10.76%)
Jan 15, 2021
1.040
1.070
0.9300
0.9751
133,121,000
-0.03(-3.46%)
Jan 14, 2021
0.9100
1.080
0.8520
1.010
316,588,064
+0.03(+3.48%)
Jan 13, 2021
1.140
1.200
0.8116
0.9760
478,394,944
-0.32(-24.92%)
Jan 12, 2021
1.140
1.480
1.120
1.300
910,018,176
+0.37(+39.78%)
Jan 11, 2021
0.7049
1.000
0.6330
0.9300
1,090,499,840
+0.45(+92.15%)
Jan 08, 2021
0.4107
0.5000
0.4002
0.4840
291,787,200
+0.08(+21.00%)
Jan 07, 2021
0.4200
0.4220
0.3824
0.4000
127,203,664
-0.01(-2.44%)
Jan 06, 2021
0.4102
0.4390
0.3500
0.4100
222,770,976
-0.03(-6.61%)
Jan 05, 2021
0.4701
0.5900
0.3990
0.4390
706,637,632
+0.09(+25.43%)
Jan 04, 2021
0.2500
0.3500
0.2500
0.3500
410,826,176
+0.12(+51.78%)
Dec 31, 2020
0.2306
0.2306
0.2306
65,886,424
+0.00(+0.26%)
Dec 30, 2020
0.2500
0.2500
0.2300
0.2300
65,886,424
-0.01(-5.35%)
Dec 29, 2020
0.2500
0.2600
0.2310
0.2430
81,147,776
-0.01(-3.26%)
Dec 28, 2020
0.2500
0.2709
0.2410
0.2512
183,941,744
+0.02(+9.65%)
Dec 24, 2020
0.2444
0.2490
0.2270
0.2291
97,592,496
+0.00(+1.55%)
Dec 23, 2020
0.2100
0.2392
0.2031
0.2256
168,781,616
+0.03(+17.50%)
Dec 22, 2020
0.1881
0.1980
0.1810
0.1920
46,935,216
+0.01(+2.67%)
Dec 21, 2020
0.1994
0.1994
0.1830
0.1870
53,183,752
-0.02(-9.53%)
Dec 18, 2020
0.1660
0.2067
0.1634
0.2067
105,777,504
+0.04(+26.89%)
Dec 17, 2020
0.1600
0.1629
0.1589
0.1629
21,001,930
+0.00(+0.18%)
Dec 16, 2020
0.1733
0.1733
0.1530
0.1626
41,867,780
-0.01(-4.35%)
Dec 15, 2020
0.1800
0.1800
0.1700
0.1700
40,137,340
+0.00(+2.84%)
Dec 14, 2020
0.1685
0.1728
0.1650
0.1653
30,521,320
+0.00(+1.29%)
Dec 11, 2020
0.1650
0.1680
0.1601
0.1632
34,094,100
+0.00(+1.75%)
Dec 10, 2020
0.1650
0.1650
0.1502
0.1604
48,526,584
-0.01(-6.47%)
Dec 09, 2020
0.1750
0.1818
0.1703
0.1715
54,929,808
-0.00(-0.23%)
Dec 08, 2020
0.1785
0.1785
0.1700
0.1719
37,681,756
-0.00(-2.16%)
Dec 07, 2020
0.1850
0.1869
0.1700
0.1757
63,659,380
+0.00(+1.56%)
Dec 04, 2020
0.1780
0.1789
0.1701
0.1730
48,367,500
-0.00(-1.42%)
Dec 03, 2020
0.1884
0.1884
0.1701
0.1755
82,535,384
-0.01(-7.09%)
Dec 02, 2020
0.2000
0.2000
0.1720
0.1889
117,994,552
+0.01(+5.47%)
Dec 01, 2020
0.1785
0.2100
0.1575
0.1791
289,589,408
+0.03(+21.42%)
Nov 30, 2020
0.1337
0.1527
0.1337
0.1475
79,587,712
+0.01(+10.16%)
Nov 27, 2020
0.1340
0.1400
0.1306
0.1339
29,221,800
+0.01(+6.78%)
Nov 25, 2020
0.1200
0.1447
0.1190
0.1254
69,666,096
+0.00(+3.21%)
Nov 24, 2020
0.1240
0.1275
0.1146
0.1215
53,230,080
-0.01(-9.12%)
Nov 23, 2020
0.1400
0.1402
0.1300
0.1337
53,097,332
-0.01(-7.79%)
Nov 20, 2020
0.1460
0.1493
0.1390
0.1450
53,087,800
-0.00(-0.14%)
Nov 19, 2020
0.1500
0.1550
0.1350
0.1452
105,095,776
-0.00(-0.55%)
Nov 18, 2020
0.1675
0.1675
0.1403
0.1460
144,187,920
-0.02(-12.84%)
Nov 17, 2020
0.1300
0.1708
0.1258
0.1675
312,246,016
+0.06(+49.55%)
Nov 16, 2020
0.1100
0.1232
0.1001
0.1120
121,100,528
+0.02(+18.27%)
Nov 13, 2020
0.1150
0.1230
0.0933
0.0947
254,295,904
+0.01(+18.38%)
Nov 12, 2020
0.0840
0.0840
0.0789
0.0800
15,885,252
+0.00(+1.14%)
Nov 11, 2020
0.0825
0.0830
0.0760
0.0791
16,927,740
+0.00(+0.25%)
Nov 10, 2020
0.0700
0.0820
0.0680
0.0789
27,747,078
+0.01(+12.23%)
Nov 09, 2020
0.0673
0.0705
0.0672
0.0703
12,523,271
+0.00(+4.46%)
Nov 06, 2020
0.0700
0.0708
0.0665
0.0673
9,393,100
-0.00(-5.08%)
Nov 05, 2020
0.0729
0.0729
0.0700
0.0709
6,335,464
+0.00(+1.29%)
Nov 04, 2020
0.0700
0.0700
0.0700
0.0700
13,547,403
+0.00(+4.48%)
Nov 03, 2020
0.0650
0.0690
0.0628
0.0670
14,011,042
+0.00(+0.00%)
Nov 02, 2020
0.0680
0.0709
0.0653
0.0670
14,164,191
-0.00(-4.29%)
Oct 30, 2020
0.0714
0.0719
0.0700
0.0700
10,605,100
-0.00(-2.78%)
Oct 29, 2020
0.0708
0.0730
0.0702
0.0720
8,477,967
+0.00(+0.98%)
Oct 28, 2020
0.0720
0.0737
0.0704
0.0713
14,396,870
-0.00(-3.78%)
Oct 27, 2020
0.0761
0.0761
0.0715
0.0741
10,644,534
+0.00(+0.54%)
Oct 26, 2020
0.0750
0.0800
0.0713
0.0737
14,144,600
-0.00(-2.77%)
Oct 23, 2020
0.0745
0.0770
0.0730
0.0758
8,647,400
-0.00(-0.92%)
Oct 22, 2020
0.0755
0.0767
0.0705
0.0765
19,014,284
+0.00(+1.32%)
Oct 21, 2020
0.0829
0.0829
0.0751
0.0755
16,462,527
-0.00(-3.82%)
Oct 20, 2020
0.0780
0.0804
0.0779
0.0785
13,140,452
-0.00(-2.24%)
Oct 19, 2020
0.0810
0.0825
0.0800
0.0803
13,794,425
-0.00(-1.23%)
Oct 16, 2020
0.0825
0.0827
0.0800
0.0813
17,381,900
-0.00(-1.22%)
Oct 15, 2020
0.0880
0.0880
0.0820
0.0823
13,264,827
-0.00(-3.40%)
Oct 14, 2020
0.0838
0.0860
0.0825
0.0852
12,737,505
+0.00(+1.79%)
Oct 13, 2020
0.0839
0.0865
0.0825
0.0837
13,659,045
-0.00(-3.57%)
Oct 12, 2020
0.0900
0.0900
0.0850
0.0868
16,780,660
-0.00(-4.19%)
Oct 09, 2020
0.0895
0.0919
0.0895
0.0906
16,149,200
-0.00(-1.52%)
Oct 08, 2020
0.0925
0.0930
0.0895
0.0920
16,667,105
-0.00(-0.76%)
Oct 07, 2020
0.0939
0.0940
0.0910
0.0927
12,033,580
+0.00(+0.76%)
Oct 06, 2020
0.0950
0.0959
0.0920
0.0920
13,910,749
-0.00(-4.17%)
Oct 05, 2020
0.0976
0.0989
0.0910
0.0960
13,356,906
+0.00(+0.10%)
Oct 02, 2020
0.0938
0.0977
0.0925
0.0959
14,463,700
-0.00(-2.04%)
Oct 01, 2020
0.1000
0.1015
0.0953
0.0979
18,250,592
-0.01(-11.08%)
Sep 30, 2020
0.1000
0.1101
0.0952
0.1101
18,329,872
+0.01(+10.10%)
Sep 29, 2020
0.1000
0.1000
0.1000
0.1000
17,181,932
-0.00(-2.53%)
Sep 28, 2020
0.1093
0.1100
0.1000
0.1026
33,494,378
+0.00(+4.80%)
Sep 25, 2020
0.1075
0.1130
0.0951
0.0979
95,445,592
+0.01(+5.50%)
Sep 24, 2020
0.0825
0.0938
0.0800
0.0928
33,803,352
+0.00(+3.11%)
Sep 23, 2020
0.1000
0.1000
0.0900
0.0900
32,477,916
-0.01(-5.26%)
Sep 22, 2020
0.1000
0.1004
0.0950
0.0950
25,600,252
-0.01(-5.00%)
Sep 21, 2020
0.1045
0.1140
0.0951
0.1000
80,724,000
+0.03(+42.86%)
Sep 18, 2020
0.1000
0.1022
0.0700
0.0700
27,915,600
-0.03(-29.22%)
Sep 17, 2020
0.1010
0.1079
0.0985
0.0989
26,100,072
-0.00(-2.18%)
Sep 16, 2020
0.1045
0.1045
0.1000
0.1011
25,991,400
-0.00(-4.53%)
Sep 15, 2020
0.1075
0.1081
0.1049
0.1059
21,600,872
-0.00(-4.34%)
Sep 14, 2020
0.1120
0.1120
0.1080
0.1107
16,007,817
+0.00(+2.69%)
Sep 11, 2020
0.1103
0.1110
0.1070
0.1078
17,911,100
-0.00(-2.18%)
Sep 10, 2020
0.1155
0.1185
0.1099
0.1102
18,591,420
-0.00(-0.45%)
Sep 09, 2020
0.1100
0.1131
0.1081
0.1107
17,468,992
-0.01(-6.66%)
Sep 08, 2020
0.1211
0.1245
0.1100
0.1186
27,822,380
+0.00(+3.76%)
Sep 04, 2020
0.1200
0.1220
0.1057
0.1143
21,926,002
-0.01(-6.23%)
Sep 03, 2020
0.1250
0.1319
0.1212
0.1219
36,628,272
+0.00(+2.44%)
Sep 02, 2020
0.1100
0.1279
0.1065
0.1190
44,598,312
+0.01(+9.17%)
Sep 01, 2020
0.1050
0.1144
0.1049
0.1090
35,413,332
+0.00(+0.28%)
Aug 31, 2020
0.1172
0.1175
0.1070
0.1087
41,244,500
-0.01(-9.19%)
Aug 28, 2020
0.1205
0.1224
0.1190
0.1197
33,814,400
-0.00(-3.39%)
Aug 27, 2020
0.1200
0.1354
0.1185
0.1239
40,730,480
+0.00(+1.89%)
Aug 26, 2020
0.1227
0.1260
0.1200
0.1216
17,847,604
-0.00(-3.65%)
Aug 25, 2020
0.1200
0.1280
0.1200
0.1262
23,667,672
+0.00(+1.37%)
Aug 24, 2020
0.1270
0.1276
0.1200
0.1245
35,354,368
-0.01(-4.38%)
Aug 21, 2020
0.1300
0.1365
0.1300
0.1302
26,005,500
-0.01(-4.12%)
Aug 20, 2020
0.1355
0.1376
0.1330
0.1358
17,232,914
-0.00(-1.59%)
Aug 19, 2020
0.1387
0.1400
0.1333
0.1380
18,074,452
-0.00(-1.50%)
Aug 18, 2020
0.1450
0.1460
0.1358
0.1401
23,020,830
-0.00(-0.99%)
Aug 17, 2020
0.1350
0.1430
0.1321
0.1415
34,562,668
+0.01(+5.99%)
Aug 14, 2020
0.1387
0.1400
0.1307
0.1335
42,215,900
-0.01(-4.98%)
Aug 13, 2020
0.1475
0.1480
0.1350
0.1405
51,421,260
-0.01(-5.70%)
Aug 12, 2020
0.1520
0.1520
0.1462
0.1490
29,589,978
-0.00(-1.97%)
Aug 11, 2020
0.1520
0.1545
0.1500
0.1520
25,713,094
-0.01(-3.43%)
Aug 10, 2020
0.1600
0.1600
0.1562
0.1574
25,570,300
+0.00(+0.70%)
Aug 07, 2020
0.1548
0.1583
0.1529
0.1563
26,623,200
+0.00(+1.96%)
Aug 06, 2020
0.1550
0.1550
0.1518
0.1533
22,726,914
-0.00(-2.29%)
Aug 05, 2020
0.1574
0.1576
0.1535
0.1569
22,014,034
-0.00(-0.95%)
Aug 04, 2020
0.1564
0.1600
0.1530
0.1584
21,100,544
+0.00(+1.28%)
Aug 03, 2020
0.1575
0.1599
0.1452
0.1564
41,141,504
-0.00(-1.08%)
Jul 31, 2020
0.1604
0.1604
0.1560
0.1581
25,209,400
-0.00(-1.43%)
Jul 30, 2020
0.1620
0.1630
0.1571
0.1604
34,404,760
-0.00(-2.79%)
Jul 29, 2020
0.1660
0.1749
0.1638
0.1650
42,713,444
-0.00(-0.54%)
Jul 28, 2020
0.1640
0.1670
0.1627
0.1659
26,796,052
+0.00(+0.85%)
Jul 27, 2020
0.1650
0.1753
0.1605
0.1645
36,683,256
-0.00(-0.30%)
Jul 24, 2020
0.1650
0.1678
0.1620
0.1650
36,950,300
-0.00(-2.54%)
Jul 23, 2020
0.1814
0.1814
0.1654
0.1693
64,811,448
-0.02(-8.49%)
Jul 22, 2020
0.1960
0.1960
0.1720
0.1850
173,170,928
+0.02(+13.50%)
Jul 21, 2020
0.1635
0.1638
0.1600
0.1630
90,228,776
-0.00(-0.73%)
Jul 20, 2020
0.1656
0.1661
0.1600
0.1642
35,775,500
+0.00(+0.92%)
Jul 17, 2020
0.1610
0.1670
0.1570
0.1627
34,735,700
+0.00(+1.31%)
Jul 16, 2020
0.1575
0.1640
0.1526
0.1606
39,929,880
+0.01(+3.21%)
Jul 15, 2020
0.1550
0.1589
0.1525
0.1556
28,483,722
-0.00(-1.21%)
Jul 14, 2020
0.1580
0.1586
0.1450
0.1575
49,470,532
-0.00(-0.13%)
Jul 13, 2020
0.1650
0.1660
0.1551
0.1577
63,333,008
-0.01(-6.19%)
Jul 10, 2020
0.1710
0.1710
0.1660
0.1681
44,008,700
-0.00(-1.70%)
Jul 09, 2020
0.1785
0.1785
0.1700
0.1710
45,834,976
-0.01(-3.12%)
Jul 08, 2020
0.1800
0.1800
0.1730
0.1765
52,496,096
-0.00(-0.56%)
Jul 07, 2020
0.1730
0.1785
0.1660
0.1775
69,268,352
+0.01(+3.20%)
Jul 06, 2020
0.1786
0.1786
0.1700
0.1720
70,102,872
+0.00(+2.38%)
Jul 02, 2020
0.1600
0.1800
0.1550
0.1680
287,550,208
-0.06(-25.20%)
Jul 01, 2020
0.2280
0.2390
0.2200
0.2246
104,782,272
-0.01(-5.59%)
Jun 30, 2020
0.2540
0.2550
0.2250
0.2379
86,697,848
-0.02(-9.20%)
Jun 29, 2020
0.2450
0.2670
0.2300
0.2620
165,821,664
+0.02(+8.00%)
Jun 26, 2020
0.2450
0.2747
0.2200
0.2426
221,887,600
+0.01(+4.57%)
Jun 25, 2020
0.1975
0.2480
0.1960
0.2320
242,716,656
+0.04(+22.11%)
Jun 24, 2020
0.2049
0.2250
0.1900
0.1900
52,896,552
-0.02(-9.52%)
Jun 23, 2020
0.2000
0.2120
0.1970
0.2100
32,495,768
-0.01(-2.37%)
Jun 22, 2020
0.1990
0.2151
0.1898
0.2151
19,941,920
+0.03(+13.33%)
Jun 19, 2020
0.2000
0.2030
0.1898
0.1898
25,085,800
-0.03(-13.73%)
Jun 18, 2020
0.2120
0.2200
0.1968
0.2200
31,474,684
+0.00(+0.00%)
Jun 17, 2020
0.2050
0.2200
0.1950
0.2200
60,300,896
+0.03(+15.79%)
Jun 16, 2020
0.1960
0.1962
0.1880
0.1900
24,213,492
-0.00(-0.31%)
Jun 15, 2020
0.1800
0.1970
0.1785
0.1906
24,003,524
+0.00(+2.64%)
Jun 12, 2020
0.1984
0.1989
0.1801
0.1857
23,229,700
-0.00(-1.64%)
Jun 11, 2020
0.1820
0.2149
0.1808
0.1888
45,754,092
-0.02(-8.31%)
Jun 10, 2020
0.2090
0.2300
0.2000
0.2059
97,599,896
+0.01(+5.05%)
Jun 09, 2020
0.2040
0.2049
0.1820
0.1960
40,042,872
-0.00(-1.71%)
Jun 08, 2020
0.1848
0.2098
0.1760
0.1994
83,953,192
+0.02(+13.94%)
Jun 05, 2020
0.1703
0.1800
0.1680
0.1750
46,922,100
+0.01(+3.00%)
Jun 04, 2020
0.1720
0.1720
0.1650
0.1699
38,971,848
-0.01(-3.47%)
Jun 03, 2020
0.1800
0.1800
0.1660
0.1760
68,437,808
+0.01(+8.64%)
Jun 02, 2020
0.1690
0.1690
0.1600
0.1620
58,329,588
+0.00(+0.12%)
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.