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
)
0.1737
-0.0106 (-5.75%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2022
0.2219
0.2249
0.2141
0.2201
16,211,074
-0.00(-0.27%)
Jun 29, 2022
0.2520
0.2528
0.2200
0.2207
36,684,004
-0.03(-12.73%)
Jun 28, 2022
0.2532
0.2655
0.2500
0.2529
10,892,251
+0.00(+0.36%)
Jun 27, 2022
0.2500
0.2580
0.2451
0.2520
9,564,699
-0.00(-0.59%)
Jun 24, 2022
0.2440
0.2591
0.2434
0.2535
23,405,212
+0.01(+5.23%)
Jun 23, 2022
0.2399
0.2515
0.2380
0.2409
17,899,654
+0.00(+0.38%)
Jun 22, 2022
0.2331
0.2500
0.2306
0.2400
13,689,434
-0.00(-0.83%)
Jun 21, 2022
0.2480
0.2480
0.2350
0.2420
15,132,272
+0.00(+0.83%)
Jun 17, 2022
0.2300
0.2423
0.2289
0.2400
36,858,640
-0.01(-2.48%)
Jun 16, 2022
0.2420
0.2461
0.2255
0.2461
13,681,873
-0.01(-2.53%)
Jun 15, 2022
0.2412
0.2525
0.2321
0.2525
25,161,814
+0.03(+15.24%)
Jun 14, 2022
0.2400
0.2423
0.2152
0.2191
23,721,030
-0.02(-8.82%)
Jun 13, 2022
0.2359
0.2500
0.2300
0.2403
26,278,378
-0.01(-2.71%)
Jun 10, 2022
0.2650
0.2750
0.2455
0.2470
23,466,384
-0.02(-8.01%)
Jun 09, 2022
0.2712
0.2859
0.2605
0.2685
20,755,216
-0.00(-0.56%)
Jun 08, 2022
0.2663
0.2770
0.2640
0.2700
15,133,716
+0.00(+0.97%)
Jun 07, 2022
0.2526
0.2674
0.2521
0.2674
28,155,964
+0.01(+4.49%)
Jun 06, 2022
0.2488
0.2619
0.2460
0.2559
25,929,076
+0.01(+2.48%)
Jun 03, 2022
0.2580
0.2685
0.2430
0.2497
19,193,050
-0.01(-3.59%)
Jun 02, 2022
0.2410
0.2674
0.2389
0.2590
38,815,404
+0.01(+5.76%)
Jun 01, 2022
0.2457
0.2460
0.2359
0.2449
30,729,900
+0.01(+4.70%)
May 31, 2022
0.2345
0.2600
0.2250
0.2339
52,683,300
-0.00(-0.68%)
May 27, 2022
0.2344
0.2430
0.2314
0.2355
29,015,172
-0.00(-0.25%)
May 26, 2022
0.2230
0.2390
0.2230
0.2361
24,981,036
+0.01(+4.75%)
May 25, 2022
0.2254
0.2289
0.2160
0.2254
22,673,894
+0.00(+1.53%)
May 24, 2022
0.2355
0.2440
0.2220
0.2220
20,194,348
-0.02(-8.83%)
May 23, 2022
0.2260
0.2470
0.2152
0.2435
28,214,240
+0.02(+10.58%)
May 20, 2022
0.2271
0.2330
0.2202
0.2202
16,784,750
-0.00(-0.90%)
May 19, 2022
0.2474
0.2499
0.2200
0.2222
52,486,096
-0.01(-5.85%)
May 18, 2022
0.2400
0.2550
0.2300
0.2360
12,443,837
-0.01(-2.40%)
May 17, 2022
0.2300
0.2449
0.2282
0.2418
47,850,932
+0.02(+9.56%)
May 16, 2022
0.2180
0.2290
0.2170
0.2207
29,699,040
+0.00(+0.14%)
May 13, 2022
0.2010
0.2277
0.2010
0.2204
40,144,716
+0.02(+10.14%)
May 12, 2022
0.1900
0.2157
0.1750
0.2001
36,605,528
+0.00(+1.32%)
May 11, 2022
0.2100
0.2168
0.1921
0.1975
41,519,016
-0.01(-5.32%)
May 10, 2022
0.2169
0.2180
0.2000
0.2086
25,819,804
-0.00(-0.24%)
May 09, 2022
0.2111
0.2285
0.2022
0.2091
32,170,468
-0.03(-12.87%)
May 06, 2022
0.2413
0.2428
0.2250
0.2400
15,870,023
-0.00(-1.11%)
May 05, 2022
0.2440
0.2499
0.2376
0.2427
11,520,669
-0.00(-1.74%)
May 04, 2022
0.2415
0.2470
0.2333
0.2470
14,181,761
+0.01(+3.91%)
May 03, 2022
0.2495
0.2515
0.2360
0.2377
19,423,660
-0.01(-4.23%)
May 02, 2022
0.2400
0.2549
0.2400
0.2482
15,500,874
+0.00(+0.49%)
Apr 29, 2022
0.2456
0.2595
0.2405
0.2470
14,761,524
-0.00(-1.20%)
Apr 28, 2022
0.2480
0.2598
0.2345
0.2500
23,313,096
+0.01(+4.17%)
Apr 27, 2022
0.2509
0.2640
0.2400
0.2400
19,702,472
-0.01(-4.65%)
Apr 26, 2022
0.2700
0.2720
0.2515
0.2517
13,384,708
-0.02(-7.46%)
Apr 25, 2022
0.2651
0.2744
0.2610
0.2720
9,764,180
+0.01(+4.62%)
Apr 22, 2022
0.2700
0.2755
0.2600
0.2600
10,891,559
-0.01(-3.77%)
Apr 21, 2022
0.2851
0.2898
0.2700
0.2702
9,543,093
-0.01(-5.19%)
Apr 20, 2022
0.2944
0.3044
0.2850
0.2850
9,606,822
-0.01(-3.19%)
Apr 19, 2022
0.2892
0.2998
0.2815
0.2944
13,892,276
+0.00(+0.14%)
Apr 18, 2022
0.3062
0.3100
0.2850
0.2940
13,698,871
-0.01(-3.98%)
Apr 14, 2022
0.3014
0.3130
0.2951
0.3062
8,076,828
+0.01(+1.80%)
Apr 13, 2022
0.2999
0.3070
0.2999
0.3008
7,044,677
-0.00(-0.69%)
Apr 12, 2022
0.3046
0.3099
0.2929
0.3029
15,883,206
-0.00(-0.03%)
Apr 11, 2022
0.3038
0.3100
0.3010
0.3030
5,289,589
-0.01(-3.50%)
Apr 08, 2022
0.3043
0.3150
0.3000
0.3140
8,589,476
+0.01(+2.31%)
Apr 07, 2022
0.3137
0.3171
0.3001
0.3069
8,662,801
-0.01(-3.25%)
Apr 06, 2022
0.3245
0.3296
0.3120
0.3172
9,382,235
-0.01(-3.53%)
Apr 05, 2022
0.3366
0.3471
0.3230
0.3288
10,063,222
-0.01(-3.21%)
Apr 04, 2022
0.3400
0.3438
0.3319
0.3397
8,098,141
+0.01(+2.17%)
Apr 01, 2022
0.3373
0.3390
0.3260
0.3325
7,483,311
-0.00(-1.34%)
Mar 31, 2022
0.3388
0.3445
0.3300
0.3370
8,930,328
-0.01(-2.32%)
Mar 30, 2022
0.3334
0.3450
0.3310
0.3450
8,349,629
+0.01(+2.71%)
Mar 29, 2022
0.3346
0.3450
0.3300
0.3359
9,745,630
-0.00(-0.03%)
Mar 28, 2022
0.3348
0.3369
0.3210
0.3360
8,046,662
+0.00(+0.60%)
Mar 25, 2022
0.3399
0.3477
0.3210
0.3340
10,910,155
-0.01(-1.97%)
Mar 24, 2022
0.3500
0.3550
0.3310
0.3407
7,451,275
-0.01(-4.06%)
Mar 23, 2022
0.3524
0.3575
0.3422
0.3551
9,745,529
-0.00(-0.67%)
Mar 22, 2022
0.3272
0.3575
0.3272
0.3575
23,007,792
+0.03(+8.33%)
Mar 21, 2022
0.3315
0.3372
0.3221
0.3300
10,418,688
-0.01(-2.14%)
Mar 18, 2022
0.3200
0.3372
0.3175
0.3372
27,375,106
+0.01(+3.75%)
Mar 17, 2022
0.3020
0.3256
0.3020
0.3250
15,848,038
+0.02(+4.97%)
Mar 16, 2022
0.3000
0.3150
0.2925
0.3096
11,605,467
+0.02(+6.54%)
Mar 15, 2022
0.2853
0.3070
0.2824
0.2906
11,608,170
+0.00(+0.03%)
Mar 14, 2022
0.2947
0.3047
0.2822
0.2905
15,044,980
-0.01(-2.42%)
Mar 11, 2022
0.3140
0.3150
0.2977
0.2977
10,042,663
-0.02(-5.49%)
Mar 10, 2022
0.3200
0.3176
0.3000
0.3150
10,878,022
-0.00(-1.10%)
Mar 09, 2022
0.3100
0.3239
0.2998
0.3185
13,759,072
+0.02(+6.95%)
Mar 08, 2022
0.3200
0.3255
0.2860
0.2978
30,959,382
-0.01(-3.94%)
Mar 07, 2022
0.3343
0.3374
0.3100
0.3100
18,208,702
-0.03(-9.59%)
Mar 04, 2022
0.3645
0.3693
0.3330
0.3429
17,494,832
-0.02(-5.93%)
Mar 03, 2022
0.3750
0.3850
0.3630
0.3645
18,969,854
-0.01(-1.80%)
Mar 02, 2022
0.3834
0.3926
0.3610
0.3712
16,617,885
-0.03(-7.13%)
Mar 01, 2022
0.3850
0.4060
0.3670
0.3997
24,757,428
+0.04(+11.00%)
Feb 28, 2022
0.3850
0.4300
0.3601
0.3601
48,267,844
+0.01(+3.12%)
Feb 25, 2022
0.3800
0.3600
0.3360
0.3492
37,859,520
-0.01(-3.32%)
Feb 24, 2022
0.3033
0.3843
0.3000
0.3612
29,525,972
+0.03(+9.45%)
Feb 23, 2022
0.3783
0.3850
0.3300
0.3300
20,575,760
-0.04(-10.59%)
Feb 22, 2022
0.3499
0.3897
0.3330
0.3691
24,280,136
+0.01(+1.60%)
Feb 18, 2022
0.3633
0
-0.04(-9.20%)
Feb 17, 2022
0.3738
0.5000
0.3700
0.4001
137,371,712
+0.02(+5.26%)
Feb 16, 2022
0.3029
0.3900
0.3027
0.3801
44,065,640
+0.08(+26.28%)
Feb 15, 2022
0.2989
0.3049
0.2950
0.3010
12,104,026
+0.01(+3.44%)
Feb 14, 2022
0.2995
0.3080
0.2901
0.2910
14,833,823
-0.00(-0.85%)
Feb 11, 2022
0.2950
0.3055
0.2862
0.2935
18,378,328
-0.00(-0.51%)
Feb 10, 2022
0.2971
0.3080
0.2950
0.2950
12,714,328
-0.00(-0.94%)
Feb 09, 2022
0.2900
0.3039
0.2900
0.2978
15,312,738
+0.01(+1.99%)
Feb 08, 2022
0.3100
0.3150
0.2905
0.2920
10,084,371
-0.01(-2.67%)
Feb 07, 2022
0.3100
0.3147
0.3000
0.3000
8,104,740
-0.01(-2.91%)
Feb 04, 2022
0.2960
0.3090
0.2900
0.3090
11,015,673
+0.02(+5.71%)
Feb 03, 2022
0.3070
0.2900
0.2923
8,747,299
-0.03(-7.91%)
Feb 02, 2022
0.3200
0.3200
0.3057
0.3174
7,160,772
+0.00(+1.12%)
Feb 01, 2022
0.3115
0.3197
0.2953
0.3139
8,085,774
+0.00(+0.84%)
Jan 31, 2022
0.2900
0.3113
0.3113
13,805,886
+0.02(+7.34%)
Jan 28, 2022
0.2770
0.2900
0.2699
0.2900
11,407,623
+0.01(+3.61%)
Jan 27, 2022
0.2900
0.2909
0.2704
0.2799
10,630,666
-0.00(-0.25%)
Jan 26, 2022
0.3010
0.3097
0.2751
0.2806
11,778,430
-0.01(-3.24%)
Jan 25, 2022
0.3000
0.3004
0.2900
0.2900
8,369,999
-0.01(-3.33%)
Jan 24, 2022
0.2980
0.3000
0.2700
0.3000
16,453,812
-0.00(-0.03%)
Jan 21, 2022
0.3274
0.3275
0.3001
0.3001
13,048,120
-0.03(-8.78%)
Jan 20, 2022
0.3396
0.3500
0.3253
0.3290
6,984,691
-0.01(-2.08%)
Jan 19, 2022
0.3419
0.3449
0.3300
0.3360
6,954,116
-0.01(-4.00%)
Jan 18, 2022
0.3400
0.3500
0.3331
0.3500
6,249,115
+0.00(+0.00%)
Jan 14, 2022
0.3500
0
+0.01(+4.45%)
Jan 13, 2022
0.3550
0.3578
0.3351
0.3351
9,396,164
-0.02(-4.80%)
Jan 12, 2022
0.3300
0.3690
0.3254
0.3520
19,774,068
+0.02(+6.67%)
Jan 11, 2022
0.3144
0.3300
0.3121
0.3300
7,433,671
+0.01(+4.17%)
Jan 10, 2022
0.3202
0.3210
0.3101
0.3168
9,886,387
-0.00(-1.03%)
Jan 07, 2022
0.3280
0.3320
0.3200
0.3201
6,572,404
-0.00(-0.40%)
Jan 06, 2022
0.3222
0.3361
0.3151
0.3214
7,170,400
-0.01(-2.01%)
Jan 05, 2022
0.3557
0.3557
0.3250
0.3280
9,842,106
-0.02(-6.29%)
Jan 04, 2022
0.3577
0.3799
0.3405
0.3500
15,148,108
-0.01(-1.99%)
Jan 03, 2022
0.3121
0.3580
0.3100
0.3571
29,278,248
+0.05(+16.51%)
Dec 31, 2021
0.3288
0.3299
0.3051
0.3065
18,558,032
-0.02(-6.84%)
Dec 30, 2021
0.3135
0.3300
0.3102
0.3290
16,834,104
+0.01(+4.05%)
Dec 29, 2021
0.3200
0.3340
0.3100
0.3162
17,520,318
-0.00(-0.57%)
Dec 28, 2021
0.3392
0.3398
0.3140
0.3180
15,704,656
-0.02(-5.94%)
Dec 27, 2021
0.3495
0.3550
0.3350
0.3381
12,811,175
-0.01(-3.40%)
Dec 23, 2021
0.3500
0.3666
0.3460
0.3500
10,794,907
-0.00(-1.07%)
Dec 22, 2021
0.3544
0.3562
0.3420
0.3538
7,640,597
-0.01(-1.72%)
Dec 21, 2021
0.3420
0.3600
0.3419
0.3600
9,703,706
+0.01(+2.86%)
Dec 20, 2021
0.3500
0.3520
0.3300
0.3500
13,770,353
-0.01(-2.78%)
Dec 17, 2021
0.3545
0.3637
0.3410
0.3600
20,970,312
-0.01(-2.44%)
Dec 16, 2021
0.3598
0.3690
0.3500
0.3690
8,318,474
+0.01(+3.65%)
Dec 15, 2021
0.3432
0.3613
0.3355
0.3560
11,000,379
+0.01(+3.04%)
Dec 14, 2021
0.3546
0.3627
0.3400
0.3455
11,708,317
-0.02(-4.74%)
Dec 13, 2021
0.3700
0.3724
0.3510
0.3627
11,196,015
+0.00(+0.75%)
Dec 10, 2021
0.3690
0.3690
0.3500
0.3600
11,800,600
+0.01(+2.53%)
Dec 09, 2021
0.3880
0.3900
0.3511
0.3511
11,365,344
-0.04(-9.30%)
Dec 08, 2021
0.4000
0.4039
0.3720
0.3871
13,766,002
+0.01(+3.75%)
Dec 07, 2021
0.3500
0.3918
0.3430
0.3731
20,778,464
+0.03(+9.64%)
Dec 06, 2021
0.3400
0.3500
0.3230
0.3403
19,809,840
+0.01(+3.12%)
Dec 03, 2021
0.3800
0.3880
0.3300
0.3300
19,726,550
-0.05(-13.16%)
Dec 02, 2021
0.3800
0.3848
0.3650
0.3800
13,251,373
+0.01(+1.33%)
Dec 01, 2021
0.4000
0.4060
0.3721
0.3750
14,841,722
-0.02(-5.23%)
Nov 30, 2021
0.4141
0.4150
0.3820
0.3957
22,297,432
-0.02(-5.79%)
Nov 29, 2021
0.4300
0.4339
0.4050
0.4200
12,733,945
-0.01(-1.52%)
Nov 26, 2021
0.4243
0.4290
0.4172
0.4265
8,257,438
-0.01(-2.04%)
Nov 24, 2021
0.4249
0.4430
0.4200
0.4354
11,044,780
+0.00(+0.65%)
Nov 23, 2021
0.4575
0.4650
0.4211
0.4326
18,472,236
-0.01(-1.44%)
Nov 22, 2021
0.4700
0.4740
0.4150
0.4389
20,258,000
-0.04(-8.37%)
Nov 19, 2021
0.4515
0.4790
0.4500
0.4790
13,690,980
+0.02(+4.13%)
Nov 18, 2021
0.4848
0.4600
0.4510
0.4600
26,640,726
-0.02(-4.17%)
Nov 17, 2021
0.4902
0.4903
0.4800
0.4800
18,028,036
-0.02(-3.63%)
Nov 16, 2021
0.5016
0.5028
0.4801
0.4981
26,242,276
-0.00(-0.92%)
Nov 15, 2021
0.5129
0.5175
0.5000
0.5027
31,466,368
-0.04(-6.73%)
Nov 12, 2021
0.5200
0.5448
0.5150
0.5390
17,865,784
+0.02(+4.82%)
Nov 11, 2021
0.5216
0.5339
0.5130
0.5142
12,453,669
-0.01(-0.96%)
Nov 10, 2021
0.5460
0.5192
14,872,061
-0.03(-4.86%)
Nov 09, 2021
0.5700
0.5700
0.5360
0.5457
16,636,946
-0.03(-5.42%)
Nov 08, 2021
0.5318
0.5885
0.5309
0.5770
33,163,636
+0.05(+9.28%)
Nov 05, 2021
0.5699
0.5699
0.5260
0.5280
24,682,208
-0.05(-8.97%)
Nov 04, 2021
0.5425
0.6000
0.5353
0.5800
56,244,624
+0.06(+11.58%)
Nov 03, 2021
0.5132
0.5300
0.5105
0.5198
15,834,814
+0.00(+0.00%)
Nov 02, 2021
0.5137
0.5200
0.5047
0.5198
14,495,351
+0.00(+0.43%)
Nov 01, 2021
0.5069
0.5276
0.5069
0.5176
15,220,612
+0.01(+1.41%)
Oct 29, 2021
0.5005
0.5145
0.5005
0.5104
15,230,492
+0.01(+1.53%)
Oct 28, 2021
0.5025
0.5160
0.4955
0.5027
15,671,158
+0.00(+0.54%)
Oct 27, 2021
0.5150
0.5150
0.5000
0.5000
15,764,940
-0.01(-2.84%)
Oct 26, 2021
0.5243
0.5146
21,154,364
-0.01(-2.56%)
Oct 25, 2021
0.4957
0.5450
0.4956
0.5281
34,240,520
+0.03(+5.83%)
Oct 22, 2021
0.5038
0.5127
0.4950
0.4990
22,105,182
-0.01(-2.12%)
Oct 21, 2021
0.5100
0.5150
0.5050
0.5098
14,289,477
-0.00(-0.18%)
Oct 20, 2021
0.5150
0.5171
0.5100
0.5107
13,581,717
+0.00(+0.14%)
Oct 19, 2021
0.5100
0.5263
0.5060
0.5100
17,809,172
-0.00(-0.33%)
Oct 18, 2021
0.5047
0.5200
0.5010
0.5117
15,110,364
+0.01(+2.03%)
Oct 15, 2021
0.5150
0.5150
0.5015
0.5015
13,119,198
-0.01(-2.62%)
Oct 14, 2021
0.5140
0.5190
0.5080
0.5150
11,387,841
+0.00(+0.10%)
Oct 13, 2021
0.5021
0.5220
0.5021
0.5145
11,487,512
+0.01(+2.90%)
Oct 12, 2021
0.5140
0.5148
0.5000
0.5000
13,954,080
-0.01(-1.01%)
Oct 11, 2021
0.5100
0.5124
0.5037
0.5051
13,532,345
-0.01(-1.19%)
Oct 08, 2021
0.5131
0.5248
0.5100
0.5112
11,665,376
-0.01(-1.62%)
Oct 07, 2021
0.5100
0.5270
0.5100
0.5196
14,884,028
+0.01(+2.06%)
Oct 06, 2021
0.5100
0.5300
0.5005
0.5091
17,968,668
-0.00(-0.18%)
Oct 05, 2021
0.5395
0.5590
0.5100
0.5100
27,501,660
-0.02(-3.86%)
Oct 04, 2021
0.5800
0.6000
0.5305
0.5305
27,960,046
-0.04(-6.83%)
Oct 01, 2021
0.6200
0.6300
0.5570
0.5694
79,813,784
+0.05(+8.77%)
Sep 30, 2021
0.5036
0.5598
0.5036
0.5235
28,247,924
+0.02(+3.15%)
Sep 29, 2021
0.5151
0.5260
0.5030
0.5075
12,464,614
+0.00(+0.89%)
Sep 28, 2021
0.5300
0.5330
0.5009
0.5030
13,416,017
-0.03(-6.42%)
Sep 27, 2021
0.5100
0.5375
0.5090
0.5375
14,002,916
+0.02(+3.80%)
Sep 24, 2021
0.5205
0.5286
0.5121
0.5178
11,154,888
-0.01(-2.30%)
Sep 23, 2021
0.5200
0.5388
0.5186
0.5300
12,934,630
+0.01(+2.71%)
Sep 22, 2021
0.5110
0.5250
0.5000
0.5160
13,269,846
+0.01(+2.08%)
Sep 21, 2021
0.5000
0.5294
0.4980
0.5055
17,730,398
+0.01(+2.76%)
Sep 20, 2021
0.5000
0.5400
0.4908
0.4919
21,243,260
-0.03(-6.16%)
Sep 17, 2021
0.5493
0.5493
0.5112
0.5242
56,105,688
-0.02(-2.80%)
Sep 16, 2021
0.5300
0.5570
0.5300
0.5393
13,778,887
+0.01(+1.56%)
Sep 15, 2021
0.5500
0.5500
0.5300
0.5310
15,300,064
-0.01(-2.25%)
Sep 14, 2021
0.5714
0.5800
0.5420
0.5432
18,847,196
-0.02(-3.86%)
Sep 13, 2021
0.5955
0.5957
0.5601
0.5650
23,714,180
-0.03(-5.15%)
Sep 10, 2021
0.5721
0.6240
0.5602
0.5957
46,013,944
+0.02(+2.74%)
Sep 09, 2021
0.5630
0.5887
0.5600
0.5798
16,677,622
+0.00(+0.75%)
Sep 08, 2021
0.5790
0.5820
0.5448
0.5755
24,343,620
-0.01(-1.29%)
Sep 07, 2021
0.6037
0.6100
0.5620
0.5830
24,483,222
-0.02(-2.87%)
Sep 03, 2021
0.6253
0.6300
0.6002
0.6002
23,893,380
-0.03(-4.73%)
Sep 02, 2021
0.6125
0.6320
0.6015
0.6300
28,691,156
+0.02(+2.86%)
Sep 01, 2021
0.6300
0.6360
0.6010
0.6125
30,475,624
-0.03(-3.97%)
Aug 31, 2021
0.6114
0.6600
0.6100
0.6378
34,751,392
+0.02(+2.97%)
Aug 30, 2021
0.6213
0.6465
0.6000
0.6194
41,815,236
-0.01(-1.93%)
Aug 27, 2021
0.7067
0.7140
0.6122
0.6316
84,321,424
-0.06(-8.48%)
Aug 26, 2021
0.6810
0.8000
0.6568
0.6901
193,803,120
+0.11(+18.96%)
Aug 25, 2021
0.5148
0.6735
0.5141
0.5801
125,427,432
+0.07(+13.88%)
Aug 24, 2021
0.4960
0.5150
0.4851
0.5094
20,180,062
+0.01(+2.91%)
Aug 23, 2021
0.4800
0.4950
0.4700
0.4950
19,146,252
+0.02(+4.87%)
Aug 20, 2021
0.4657
0.4826
0.4560
0.4720
12,747,105
+0.02(+3.58%)
Aug 19, 2021
0.4877
0.5000
0.4530
0.4557
19,794,810
-0.04(-8.86%)
Aug 18, 2021
0.4643
0.5200
0.4530
0.5000
30,207,878
+0.04(+8.91%)
Aug 17, 2021
0.4600
0.4724
0.4400
0.4591
25,435,110
-0.01(-1.59%)
Aug 16, 2021
0.4845
0.4845
0.4500
0.4665
21,422,966
-0.01(-2.04%)
Aug 13, 2021
0.5078
0.5119
0.4750
0.4762
23,159,776
-0.04(-8.35%)
Aug 12, 2021
0.4970
0.5480
0.4900
0.5196
41,858,972
-0.04(-7.71%)
Aug 11, 2021
0.5845
0.5845
0.5601
0.5630
21,360,504
-0.02(-2.76%)
Aug 10, 2021
0.5800
0.5950
0.5780
0.5790
12,669,232
-0.00(-0.17%)
Aug 09, 2021
0.5800
0.5960
0.5750
0.5800
20,818,064
-0.01(-1.69%)
Aug 06, 2021
0.6000
0.6100
0.5800
0.5900
13,886,393
-0.00(-0.57%)
Aug 05, 2021
0.5800
0.6051
0.5750
0.5934
16,366,908
+0.02(+2.66%)
Aug 04, 2021
0.6000
0.6015
0.5780
0.5780
17,974,136
-0.03(-4.73%)
Aug 03, 2021
0.6199
0.6199
0.5904
0.6067
14,322,548
-0.02(-2.82%)
Aug 02, 2021
0.6102
0.6290
0.6100
0.6243
9,554,665
+0.02(+2.61%)
Jul 30, 2021
0.6118
0.6293
0.6016
0.6084
10,886,871
-0.00(-0.26%)
Jul 29, 2021
0.6399
0.6399
0.6100
0.6100
12,699,262
-0.03(-4.42%)
Jul 28, 2021
0.6001
0.6491
0.5924
0.6382
15,722,978
+0.04(+6.24%)
Jul 27, 2021
0.6195
0.6200
0.5810
0.6007
14,118,028
-0.01(-1.52%)
Jul 26, 2021
0.6260
0.6388
0.6100
0.6100
13,175,113
-0.02(-2.84%)
Jul 23, 2021
0.6321
0.6321
0.6080
0.6278
8,742,437
-0.00(-0.11%)
Jul 22, 2021
0.6681
0.6719
0.6200
0.6285
10,866,453
-0.03(-4.50%)
Jul 21, 2021
0.6600
0.6780
0.6350
0.6581
19,280,824
+0.01(+1.45%)
Jul 20, 2021
0.6109
0.6705
0.5943
0.6487
25,733,570
+0.05(+7.81%)
Jul 19, 2021
0.5800
0.6122
0.5700
0.6017
24,065,680
-0.01(-0.86%)
Jul 16, 2021
0.6163
0.6220
0.5920
0.6069
19,576,812
-0.00(-0.18%)
Jul 15, 2021
0.6215
0.6550
0.6000
0.6080
23,573,260
-0.02(-3.32%)
Jul 14, 2021
0.6900
0.7073
0.6215
0.6289
33,063,644
-0.05(-7.96%)
Jul 13, 2021
0.7101
0.7101
0.6711
0.6833
27,776,968
-0.03(-4.83%)
Jul 12, 2021
0.7302
0.7337
0.7001
0.7180
25,545,144
-0.02(-2.51%)
Jul 09, 2021
0.7200
0.7450
0.7156
0.7365
18,084,544
+0.03(+3.73%)
Jul 08, 2021
0.7030
0.7674
0.7000
0.7100
24,327,956
-0.03(-3.43%)
Jul 07, 2021
0.7811
0.7848
0.7200
0.7352
35,378,424
-0.04(-5.74%)
Jul 06, 2021
0.7900
0.8091
0.7800
0.7800
18,941,488
+0.00(+0.00%)
Jul 02, 2021
0.8121
0.8130
0.7700
0.7800
33,151,428
-0.03(-3.81%)
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.