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
Ageagle Aerial Systems Inc
(NY:
UAVS
)
0.6770
-0.0130 (-1.88%)
Streaming Delayed Price
Updated: 10:25 AM 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 (%)
Apr 30, 2020
3.660
5.150
1.030
1.450
184,783,248
-0.85(-36.96%)
Apr 29, 2020
0.9500
2.690
0.9300
2.300
92,391,552
+1.42(+160.18%)
Apr 28, 2020
0.9300
0.9888
0.8000
0.8840
8,838,616
-0.13(-12.48%)
Apr 27, 2020
0.7500
1.040
0.6900
1.010
30,545,916
+0.32(+46.40%)
Apr 24, 2020
0.7400
0.7600
0.6600
0.6899
6,286,700
-0.02(-2.29%)
Apr 23, 2020
0.5900
0.7200
0.5713
0.7061
11,304,149
+0.12(+19.68%)
Apr 22, 2020
0.6000
0.6200
0.5600
0.5900
5,287,916
-0.01(-1.70%)
Apr 21, 2020
0.5900
0.6380
0.5410
0.6002
6,799,548
+0.01(+1.73%)
Apr 20, 2020
0.5796
0.5999
0.5300
0.5900
4,323,063
+0.03(+4.93%)
Apr 17, 2020
0.6175
0.6400
0.5311
0.5623
5,555,600
-0.14(-19.67%)
Apr 16, 2020
0.9200
0.9300
0.6700
0.7000
7,448,012
-0.37(-34.58%)
Apr 15, 2020
0.9500
1.590
0.7700
1.070
65,244,732
+0.73(+211.95%)
Apr 14, 2020
0.3350
0.3700
0.3300
0.3430
298,232
-0.01(-2.06%)
Apr 13, 2020
0.3675
0.3699
0.3499
0.3502
99,515
-0.00(-1.35%)
Apr 09, 2020
0.3600
0.3698
0.3300
0.3550
129,500
-0.01(-1.39%)
Apr 08, 2020
0.3500
0.3600
0.3000
0.3600
949,764
-0.01(-3.97%)
Apr 07, 2020
0.3970
0.3990
0.3600
0.3749
59,556
-0.00(-0.03%)
Apr 06, 2020
0.3990
0.3990
0.3750
0.3750
66,583
-0.01(-1.32%)
Apr 03, 2020
0.3500
0.3967
0.3500
0.3800
81,300
+0.03(+7.92%)
Apr 02, 2020
0.3897
0.3897
0.3400
0.3521
133,749
-0.02(-6.11%)
Apr 01, 2020
0.4100
0.4100
0.3700
0.3750
158,540
-0.04(-8.69%)
Mar 31, 2020
0.3608
0.4369
0.3608
0.4107
564,137
+0.04(+11.91%)
Mar 30, 2020
0.4188
0.4188
0.3670
0.3670
107,842
-0.03(-6.85%)
Mar 27, 2020
0.3400
0.4195
0.3300
0.3940
378,100
+0.05(+15.88%)
Mar 26, 2020
0.3554
0.3599
0.3393
0.3400
60,298
+0.00(+0.44%)
Mar 25, 2020
0.3491
0.3779
0.3302
0.3385
97,057
-0.03(-8.51%)
Mar 24, 2020
0.3700
0.3750
0.3400
0.3700
68,266
+0.01(+3.32%)
Mar 23, 2020
0.3780
0.3836
0.3300
0.3581
111,176
+0.03(+8.71%)
Mar 20, 2020
0.3500
0.3600
0.3200
0.3294
91,200
-0.01(-3.77%)
Mar 19, 2020
0.3885
0.3885
0.3070
0.3423
91,386
+0.04(+12.49%)
Mar 18, 2020
0.3400
0.3800
0.1901
0.3043
604,061
-0.03(-9.41%)
Mar 17, 2020
0.3300
0.3533
0.3100
0.3359
54,630
+0.02(+4.97%)
Mar 16, 2020
0.3490
0.3571
0.2737
0.3200
164,754
-0.05(-13.49%)
Mar 13, 2020
0.3620
0.4100
0.3300
0.3699
221,000
-0.01(-2.66%)
Mar 12, 2020
0.4600
0.4600
0.3568
0.3800
246,094
-0.08(-17.86%)
Mar 11, 2020
0.4700
0.4972
0.4498
0.4626
139,091
-0.00(-0.49%)
Mar 10, 2020
0.4552
0.6300
0.4200
0.4649
1,427,450
+0.04(+8.37%)
Mar 09, 2020
0.4600
0.4678
0.4200
0.4290
100,765
-0.03(-6.13%)
Mar 06, 2020
0.5000
0.5000
0.4570
0.4570
71,800
-0.02(-4.55%)
Mar 05, 2020
0.4349
0.5034
0.4300
0.4788
493,195
+0.04(+8.82%)
Mar 04, 2020
0.4600
0.4600
0.4300
0.4400
48,061
-0.01(-1.12%)
Mar 03, 2020
0.4521
0.4577
0.4300
0.4450
33,492
+0.01(+1.39%)
Mar 02, 2020
0.4300
0.4620
0.4300
0.4389
42,096
-0.01(-1.55%)
Feb 28, 2020
0.4300
0.4633
0.4200
0.4458
79,000
+0.01(+1.32%)
Feb 27, 2020
0.4500
0.4800
0.4027
0.4400
217,496
-0.02(-4.29%)
Feb 26, 2020
0.4600
0.4879
0.4450
0.4597
129,494
+0.01(+3.30%)
Feb 25, 2020
0.5312
0.5350
0.4107
0.4450
366,865
-0.08(-14.42%)
Feb 24, 2020
0.5100
0.5600
0.4900
0.5200
195,252
-0.00(-0.02%)
Feb 21, 2020
0.5400
0.5799
0.5201
0.5201
113,500
-0.02(-3.69%)
Feb 20, 2020
0.5300
0.5500
0.5100
0.5400
101,331
+0.01(+1.89%)
Feb 19, 2020
0.5400
0.5500
0.5200
0.5300
103,927
-0.01(-1.92%)
Feb 18, 2020
0.5970
0.5970
0.5300
0.5404
113,944
-0.03(-4.96%)
Feb 14, 2020
0.5800
0.6000
0.5251
0.5686
212,500
+0.02(+3.40%)
Feb 13, 2020
0.5190
0.5879
0.4789
0.5499
524,392
+0.04(+8.87%)
Feb 12, 2020
0.5150
0.5190
0.4900
0.5051
98,659
-0.01(-0.98%)
Feb 11, 2020
0.5200
0.5200
0.5002
0.5101
52,546
+0.00(+0.14%)
Feb 10, 2020
0.5237
0.5237
0.5000
0.5094
41,249
+0.00(+0.20%)
Feb 07, 2020
0.5000
0.5250
0.4680
0.5084
114,700
+0.01(+2.71%)
Feb 06, 2020
0.5300
0.5300
0.4922
0.4950
66,251
+0.01(+1.02%)
Feb 05, 2020
0.5150
0.5150
0.4900
0.4900
54,788
-0.02(-3.01%)
Feb 04, 2020
0.5000
0.5125
0.4950
0.5052
97,656
+0.01(+1.04%)
Feb 03, 2020
0.5600
0.5600
0.4800
0.5000
104,601
-0.03(-5.64%)
Jan 31, 2020
0.5252
0.5508
0.4900
0.5299
128,600
+0.00(+0.93%)
Jan 30, 2020
0.5234
0.5530
0.5180
0.5250
107,851
-0.02(-2.78%)
Jan 29, 2020
0.5900
0.6200
0.5200
0.5400
236,588
-0.02(-3.57%)
Jan 28, 2020
0.5800
0.5800
0.5500
0.5600
151,270
+0.00(+0.00%)
Jan 27, 2020
0.5300
0.5900
0.5100
0.5600
170,018
-0.03(-4.99%)
Jan 24, 2020
0.6877
0.6985
0.5000
0.5894
281,100
-0.06(-9.32%)
Jan 23, 2020
0.7100
0.7100
0.6100
0.6500
294,781
-0.07(-9.72%)
Jan 22, 2020
0.6060
0.7300
0.6000
0.7200
1,199,743
+0.12(+20.00%)
Jan 21, 2020
0.6000
0.6200
0.5700
0.6000
243,541
+0.01(+1.69%)
Jan 17, 2020
0.5800
0.6000
0.5450
0.5900
123,500
+0.02(+3.53%)
Jan 16, 2020
0.5744
0.5800
0.5450
0.5699
265,592
+0.02(+3.62%)
Jan 15, 2020
0.5700
0.5700
0.5400
0.5500
89,102
+0.01(+0.92%)
Jan 14, 2020
0.5400
0.5670
0.5226
0.5450
88,095
-0.02(-3.21%)
Jan 13, 2020
0.5300
0.6090
0.5100
0.5631
520,699
+0.03(+5.25%)
Jan 10, 2020
0.5500
0.5600
0.4702
0.5350
175,900
-0.02(-2.73%)
Jan 09, 2020
0.5600
0.5600
0.5300
0.5500
50,350
+0.02(+3.77%)
Jan 08, 2020
0.5500
0.5600
0.5200
0.5300
83,979
+0.00(+0.00%)
Jan 07, 2020
0.5400
0.5500
0.5200
0.5300
215,919
-0.02(-3.64%)
Jan 06, 2020
0.5700
0.6000
0.5500
0.5500
371,764
+0.01(+1.85%)
Jan 03, 2020
0.4800
0.6500
0.4600
0.5400
538,300
+0.07(+14.92%)
Jan 02, 2020
0.4500
0.4807
0.4500
0.4699
183,664
+0.02(+4.42%)
Dec 31, 2019
0.4150
0.4700
0.4116
0.4500
213,100
+0.01(+2.27%)
Dec 30, 2019
0.4400
0.4400
0.4000
0.4400
184,018
-0.01(-1.65%)
Dec 27, 2019
0.4410
0.4474
0.4000
0.4474
86,800
+0.03(+6.52%)
Dec 26, 2019
0.4100
0.4400
0.3700
0.4200
174,717
+0.01(+2.44%)
Dec 24, 2019
0.4200
0.4200
0.3800
0.4100
70,100
+0.00(+0.71%)
Dec 23, 2019
0.4300
0.4300
0.4050
0.4071
119,766
-0.02(-5.10%)
Dec 20, 2019
0.4500
0.4549
0.4029
0.4290
160,400
-0.02(-4.67%)
Dec 19, 2019
0.4500
0.4600
0.4400
0.4500
121,039
+0.01(+1.24%)
Dec 18, 2019
0.5000
0.5025
0.4400
0.4445
826,165
-0.05(-9.29%)
Dec 17, 2019
0.4700
0.5200
0.4500
0.4900
257,163
+0.03(+6.52%)
Dec 16, 2019
0.4400
0.4700
0.4200
0.4600
98,334
+0.02(+3.39%)
Dec 13, 2019
0.4450
0.4650
0.4222
0.4449
113,600
+0.01(+2.99%)
Dec 12, 2019
0.4900
0.4900
0.4234
0.4320
191,329
-0.03(-6.49%)
Dec 11, 2019
0.5147
0.5147
0.4600
0.4620
77,620
-0.03(-5.71%)
Dec 10, 2019
0.5000
0.5400
0.4700
0.4900
261,237
-0.05(-9.26%)
Dec 09, 2019
0.6000
0.6000
0.5100
0.5400
201,453
-0.04(-6.74%)
Dec 06, 2019
0.6000
0.6168
0.5790
0.5790
61,300
-0.04(-5.96%)
Dec 05, 2019
0.5900
0.6300
0.5900
0.6157
78,507
+0.01(+1.53%)
Dec 04, 2019
0.6100
0.6300
0.5850
0.6064
129,292
-0.01(-2.19%)
Dec 03, 2019
0.6400
0.6400
0.5800
0.6200
116,059
-0.00(-0.39%)
Dec 02, 2019
0.6000
0.6400
0.6000
0.6224
115,239
+0.02(+3.35%)
Nov 29, 2019
0.6600
0.6600
0.5750
0.6022
147,800
-0.04(-6.79%)
Nov 27, 2019
0.6287
0.6600
0.6100
0.6461
201,700
+0.05(+7.90%)
Nov 26, 2019
0.5751
0.6300
0.5700
0.5988
379,582
+0.04(+6.80%)
Nov 25, 2019
0.5985
0.6000
0.5300
0.5607
95,496
-0.01(-1.63%)
Nov 22, 2019
0.5401
0.6123
0.5400
0.5700
175,300
+0.04(+7.55%)
Nov 21, 2019
0.5500
0.5500
0.4682
0.5300
131,459
+0.04(+8.16%)
Nov 20, 2019
0.4729
0.5100
0.4700
0.4900
125,776
+0.02(+3.81%)
Nov 19, 2019
0.4100
0.5100
0.4029
0.4720
122,028
+0.02(+3.51%)
Nov 18, 2019
0.5355
0.5355
0.4500
0.4560
255,546
-0.05(-10.59%)
Nov 15, 2019
0.5060
0.5443
0.5060
0.5100
203,200
+0.00(+0.22%)
Nov 14, 2019
0.5764
0.6999
0.5000
0.5089
1,189,596
-0.01(-2.13%)
Nov 13, 2019
0.4300
0.5500
0.4300
0.5200
614,445
+0.09(+20.93%)
Nov 12, 2019
0.4400
0.4694
0.4111
0.4300
194,434
+0.01(+2.90%)
Nov 11, 2019
0.3897
0.4250
0.3653
0.4179
276,726
+0.04(+9.43%)
Nov 08, 2019
0.3782
0.3897
0.3600
0.3819
75,800
+0.01(+3.16%)
Nov 07, 2019
0.3900
0.3900
0.3700
0.3702
98,541
+0.00(+0.00%)
Nov 06, 2019
0.3900
0.3900
0.3702
0.3702
52,361
-0.02(-5.08%)
Nov 05, 2019
0.3950
0.3960
0.3756
0.3900
39,129
+0.00(+0.10%)
Nov 04, 2019
0.3710
0.4011
0.3710
0.3896
49,050
+0.01(+1.99%)
Nov 01, 2019
0.3950
0.3950
0.3700
0.3820
39,900
-0.01(-3.27%)
Oct 31, 2019
0.4100
0.4100
0.3800
0.3949
58,785
-0.00(-0.03%)
Oct 30, 2019
0.3990
0.4190
0.3836
0.3950
53,315
-0.01(-1.25%)
Oct 29, 2019
0.4123
0.4123
0.3800
0.4000
88,001
-0.01(-2.44%)
Oct 28, 2019
0.4400
0.4400
0.4100
0.4100
87,842
-0.01(-2.36%)
Oct 25, 2019
0.4305
0.4399
0.4039
0.4199
111,500
+0.02(+4.30%)
Oct 24, 2019
0.3760
0.4160
0.3760
0.4026
139,192
+0.01(+3.23%)
Oct 23, 2019
0.3700
0.4000
0.3650
0.3900
79,970
+0.00(+0.65%)
Oct 22, 2019
0.3650
0.3875
0.3650
0.3875
35,870
+0.00(+0.39%)
Oct 21, 2019
0.3990
0.4029
0.3600
0.3860
77,096
+0.01(+2.77%)
Oct 18, 2019
0.3780
0.3790
0.3520
0.3756
34,500
+0.03(+7.78%)
Oct 17, 2019
0.3700
0.3700
0.3450
0.3485
105,691
-0.02(-4.26%)
Oct 16, 2019
0.3972
0.3980
0.3604
0.3640
67,548
-0.01(-3.78%)
Oct 15, 2019
0.3974
0.3999
0.3760
0.3783
144,961
-0.00(-0.08%)
Oct 14, 2019
0.4115
0.4115
0.3785
0.3786
80,654
-0.01(-3.54%)
Oct 11, 2019
0.3900
0.4000
0.3780
0.3925
92,700
-0.00(-1.23%)
Oct 10, 2019
0.3820
0.4199
0.3701
0.3974
175,168
+0.03(+6.80%)
Oct 09, 2019
0.3800
0.3950
0.3709
0.3721
81,404
+0.00(+0.32%)
Oct 08, 2019
0.3675
0.3990
0.3504
0.3709
208,613
+0.02(+5.97%)
Oct 07, 2019
0.3567
0.3600
0.3313
0.3500
61,396
+0.01(+3.00%)
Oct 04, 2019
0.3313
0.3440
0.3313
0.3398
120,800
-0.00(-1.19%)
Oct 03, 2019
0.3675
0.3990
0.3313
0.3439
165,693
-0.02(-6.42%)
Oct 02, 2019
0.3100
0.3900
0.2980
0.3675
797,699
+0.06(+18.55%)
Oct 01, 2019
0.3200
0.3400
0.3000
0.3100
252,839
-0.00(-1.24%)
Sep 30, 2019
0.2948
0.3245
0.2948
0.3139
27,355
+0.01(+1.65%)
Sep 27, 2019
0.3177
0.3318
0.3000
0.3088
83,300
-0.01(-4.16%)
Sep 26, 2019
0.3268
0.3318
0.3000
0.3222
84,329
+0.01(+3.50%)
Sep 25, 2019
0.2987
0.3253
0.2910
0.3113
90,655
+0.02(+5.17%)
Sep 24, 2019
0.3015
0.3275
0.2900
0.2960
89,968
-0.00(-1.33%)
Sep 23, 2019
0.3151
0.3450
0.3000
0.3000
132,517
+0.00(+0.00%)
Sep 20, 2019
0.3852
0.3852
0.3000
0.3000
368,200
-0.02(-6.54%)
Sep 19, 2019
0.2853
0.3410
0.2820
0.3210
522,514
+0.04(+12.51%)
Sep 18, 2019
0.2843
0.2924
0.2749
0.2853
79,192
+0.01(+2.44%)
Sep 17, 2019
0.2829
0.3080
0.2750
0.2785
72,817
-0.02(-5.40%)
Sep 16, 2019
0.3200
0.3200
0.2829
0.2944
197,485
-0.01(-2.58%)
Sep 13, 2019
0.2850
0.3200
0.2800
0.3022
311,600
+0.02(+7.16%)
Sep 12, 2019
0.2900
0.2900
0.2600
0.2820
43,382
+0.00(+1.48%)
Sep 11, 2019
0.2883
0.2900
0.2700
0.2779
75,418
+0.00(+1.20%)
Sep 10, 2019
0.2700
0.2900
0.2571
0.2746
156,825
+0.01(+4.81%)
Sep 09, 2019
0.2600
0.2750
0.2600
0.2620
53,794
+0.00(+0.73%)
Sep 06, 2019
0.2735
0.2886
0.2550
0.2601
60,000
-0.01(-5.38%)
Sep 05, 2019
0.2881
0.3024
0.2705
0.2749
130,157
-0.01(-4.88%)
Sep 04, 2019
0.2900
0.3200
0.2704
0.2890
252,187
-0.00(-0.38%)
Sep 03, 2019
0.2800
0.3659
0.2735
0.2901
1,910,651
+0.03(+11.36%)
Aug 30, 2019
0.2510
0.2688
0.2438
0.2605
8,600
-0.00(-0.42%)
Aug 29, 2019
0.2636
0.2699
0.2470
0.2616
31,782
+0.01(+2.23%)
Aug 28, 2019
0.2400
0.2741
0.2375
0.2559
122,732
+0.01(+2.36%)
Aug 27, 2019
0.2800
0.2800
0.2400
0.2500
111,437
-0.02(-8.12%)
Aug 26, 2019
0.2250
0.2750
0.2250
0.2721
127,548
+0.03(+13.38%)
Aug 23, 2019
0.2436
0.2584
0.2300
0.2400
92,100
+0.01(+3.45%)
Aug 22, 2019
0.2315
0.2375
0.2231
0.2320
21,275
+0.00(+0.87%)
Aug 21, 2019
0.2300
0.2365
0.2130
0.2300
33,733
+0.00(+0.13%)
Aug 20, 2019
0.2157
0.2328
0.2125
0.2297
41,180
+0.00(+1.19%)
Aug 19, 2019
0.2400
0.2400
0.2125
0.2270
60,360
-0.01(-2.87%)
Aug 16, 2019
0.2400
0.2445
0.2305
0.2337
20,200
+0.00(+0.86%)
Aug 15, 2019
0.2600
0.2600
0.2275
0.2317
49,893
-0.01(-3.09%)
Aug 14, 2019
0.2618
0.2618
0.2300
0.2391
57,487
-0.01(-4.17%)
Aug 13, 2019
0.2500
0.2700
0.2420
0.2495
68,153
-0.02(-7.59%)
Aug 12, 2019
0.2500
0.2800
0.2400
0.2700
170,498
+0.03(+12.13%)
Aug 09, 2019
0.2495
0.2495
0.2300
0.2408
31,000
-0.00(-0.17%)
Aug 08, 2019
0.2340
0.2476
0.2340
0.2412
25,690
+0.01(+3.30%)
Aug 07, 2019
0.2495
0.2495
0.2300
0.2335
30,123
-0.01(-4.26%)
Aug 06, 2019
0.2418
0.2500
0.2300
0.2439
38,191
+0.00(+1.63%)
Aug 05, 2019
0.2600
0.2600
0.2200
0.2400
140,326
-0.02(-6.61%)
Aug 02, 2019
0.2576
0.2700
0.2500
0.2570
82,100
-0.00(-0.23%)
Aug 01, 2019
0.2531
0.2700
0.2410
0.2576
117,107
+0.00(+0.59%)
Jul 31, 2019
0.2710
0.2799
0.2410
0.2561
166,048
-0.03(-9.95%)
Jul 30, 2019
0.2710
0.2899
0.2710
0.2844
30,673
-0.00(-0.21%)
Jul 29, 2019
0.2900
0.2900
0.2750
0.2850
65,518
+0.00(+0.49%)
Jul 26, 2019
0.2894
0.2900
0.2705
0.2836
110,500
-0.00(-1.15%)
Jul 25, 2019
0.2905
0.2950
0.2801
0.2869
67,853
+0.00(+1.74%)
Jul 24, 2019
0.2800
0.3248
0.2800
0.2820
392,050
-0.00(-1.19%)
Jul 23, 2019
0.2810
0.2995
0.2800
0.2854
77,993
-0.01(-2.19%)
Jul 22, 2019
0.3000
0.3040
0.2833
0.2918
60,632
-0.00(-0.88%)
Jul 19, 2019
0.2997
0.2997
0.2910
0.2944
32,300
-0.01(-1.77%)
Jul 18, 2019
0.3000
0.3004
0.2880
0.2997
109,684
+0.00(+0.84%)
Jul 17, 2019
0.2962
0.3100
0.2900
0.2972
141,158
-0.01(-1.88%)
Jul 16, 2019
0.3499
0.3499
0.3010
0.3029
85,329
-0.01(-1.69%)
Jul 15, 2019
0.3100
0.3206
0.3010
0.3081
130,432
+0.00(+0.95%)
Jul 12, 2019
0.3280
0.3332
0.3033
0.3052
136,800
-0.03(-8.35%)
Jul 11, 2019
0.3150
0.3800
0.3150
0.3330
670,044
+0.03(+8.47%)
Jul 10, 2019
0.3000
0.3100
0.2950
0.3070
135,815
+0.01(+4.07%)
Jul 09, 2019
0.2990
0.3199
0.2910
0.2950
199,471
-0.02(-4.84%)
Jul 08, 2019
0.3100
0.3200
0.2900
0.3100
170,482
-0.01(-4.02%)
Jul 05, 2019
0.3145
0.3280
0.2880
0.3230
505,700
+0.03(+11.38%)
Jul 03, 2019
0.3000
0.3280
0.2800
0.2900
459,200
+0.00(+0.69%)
Jul 02, 2019
0.2940
0.2989
0.2800
0.2880
101,814
-0.01(-3.26%)
Jul 01, 2019
0.3076
0.3076
0.2850
0.2977
75,134
+0.00(+1.60%)
Jun 28, 2019
0.3000
0.3000
0.2900
0.2930
23,700
+0.00(+0.17%)
Jun 27, 2019
0.2925
0.3000
0.2905
0.2925
52,775
+0.00(+0.38%)
Jun 26, 2019
0.3200
0.3200
0.2900
0.2914
125,985
-0.01(-4.46%)
Jun 25, 2019
0.2820
0.3100
0.2820
0.3050
136,877
+0.02(+5.43%)
Jun 24, 2019
0.2800
0.2995
0.2800
0.2893
142,746
+0.01(+3.32%)
Jun 21, 2019
0.2900
0.3000
0.2800
0.2800
126,800
-0.01(-3.78%)
Jun 20, 2019
0.3200
0.3200
0.2850
0.2910
123,509
+0.00(+0.34%)
Jun 19, 2019
0.2800
0.3100
0.2800
0.2900
324,881
+0.01(+1.75%)
Jun 18, 2019
0.2910
0.3000
0.2795
0.2850
115,775
-0.01(-1.93%)
Jun 17, 2019
0.2870
0.2967
0.2870
0.2906
64,628
-0.00(-1.09%)
Jun 14, 2019
0.3099
0.3099
0.2900
0.2938
62,500
-0.02(-5.23%)
Jun 13, 2019
0.3035
0.3150
0.2911
0.3100
128,342
+0.02(+6.13%)
Jun 12, 2019
0.3024
0.3201
0.2900
0.2921
124,785
-0.01(-3.37%)
Jun 11, 2019
0.3199
0.3262
0.3000
0.3023
115,525
-0.02(-5.35%)
Jun 10, 2019
0.3200
0.3420
0.3010
0.3194
475,260
-0.00(-0.19%)
Jun 07, 2019
0.3000
0.3200
0.2900
0.3200
253,300
+0.03(+10.34%)
Jun 06, 2019
0.3200
0.3200
0.2900
0.2900
312,514
-0.03(-9.85%)
Jun 05, 2019
0.2940
0.3520
0.2750
0.3217
1,527,770
+0.04(+14.89%)
Jun 04, 2019
0.2940
0.3118
0.2750
0.2800
362,011
+0.00(+0.00%)
Jun 03, 2019
0.2993
0.2993
0.2700
0.2800
223,462
-0.02(-5.44%)
May 31, 2019
0.3100
0.3560
0.2900
0.2961
904,900
-0.03(-10.00%)
May 30, 2019
0.3200
0.5400
0.3200
0.3290
4,731,498
+0.02(+6.16%)
May 29, 2019
0.3283
0.3300
0.2800
0.3099
247,041
-0.01(-2.24%)
May 28, 2019
0.3400
0.3600
0.3100
0.3170
116,685
-0.00(-0.94%)
May 24, 2019
0.3490
0.3490
0.3000
0.3200
118,400
+0.02(+5.26%)
May 23, 2019
0.3152
0.3800
0.2900
0.3040
625,438
-0.00(-0.33%)
May 22, 2019
0.2920
0.3141
0.2870
0.3050
126,957
-0.01(-2.71%)
May 21, 2019
0.3000
0.3300
0.2900
0.3135
314,284
+0.02(+8.52%)
May 20, 2019
0.2650
0.2955
0.2625
0.2889
69,968
+0.01(+3.92%)
May 17, 2019
0.3000
0.3000
0.2704
0.2780
90,100
-0.01(-3.84%)
May 16, 2019
0.2800
0.2999
0.2600
0.2891
74,502
+0.01(+2.41%)
May 15, 2019
0.3024
0.3024
0.2700
0.2823
85,255
-0.01(-1.98%)
May 14, 2019
0.3400
0.3400
0.2604
0.2880
186,569
-0.02(-7.10%)
May 13, 2019
0.3300
0.3311
0.3025
0.3100
287,765
-0.02(-6.51%)
May 10, 2019
0.3307
0.4500
0.3200
0.3316
1,838,700
+0.01(+1.72%)
May 09, 2019
0.3290
0.3469
0.3230
0.3260
38,392
-0.01(-1.81%)
May 08, 2019
0.3500
0.3590
0.3290
0.3320
35,144
-0.03(-7.78%)
May 07, 2019
0.3500
0.3700
0.3160
0.3600
80,697
+0.03(+7.66%)
May 06, 2019
0.3400
0.3440
0.3100
0.3344
69,092
-0.00(-0.21%)
May 03, 2019
0.3300
0.3589
0.3100
0.3351
105,200
+0.00(+1.24%)
May 02, 2019
0.3600
0.3680
0.3302
0.3310
209,894
-0.05(-13.37%)
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.