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
Alkame Holdings Inc
(OP:
ALKM
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, May 2, 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 (%)
Oct 31, 2018
0.0013
0.0014
0.0012
0.0014
57,477,932
+0.00(+7.69%)
Oct 30, 2018
0.0013
0.0013
0.0011
0.0013
120,305,960
+0.00(+0.00%)
Oct 29, 2018
0.0012
0.0013
0.0012
0.0013
40,181,492
+0.00(+0.00%)
Oct 26, 2018
0.0013
0.0013
0.0011
0.0013
16,677,300
+0.00(+0.00%)
Oct 25, 2018
0.0014
0.0014
0.0011
0.0013
69,511,496
-0.00(-7.14%)
Oct 24, 2018
0.0015
0.0015
0.0013
0.0014
21,304,288
-0.00(-6.67%)
Oct 23, 2018
0.0015
0.0015
0.0013
0.0015
54,254,500
+0.00(+0.00%)
Oct 22, 2018
0.0014
0.0016
0.0012
0.0015
59,707,136
+0.00(+7.14%)
Oct 19, 2018
0.0015
0.0015
0.0012
0.0014
52,434,200
+0.00(+7.69%)
Oct 18, 2018
0.0015
0.0015
0.0012
0.0013
53,545,888
-0.00(-7.14%)
Oct 17, 2018
0.0017
0.0017
0.0012
0.0014
128,392,608
-0.00(-17.65%)
Oct 16, 2018
0.0019
0.0020
0.0014
0.0017
173,654,368
+0.00(+0.00%)
Oct 15, 2018
0.0014
0.0018
0.0013
0.0017
162,929,888
+0.00(+30.77%)
Oct 12, 2018
0.0010
0.0013
0.0009
0.0013
127,260,600
+0.00(+30.00%)
Oct 11, 2018
0.0010
0.0010
0.0008
0.0010
36,711,088
+0.00(+0.00%)
Oct 10, 2018
0.0009
0.0010
0.0008
0.0010
45,431,408
+0.00(+0.00%)
Oct 09, 2018
0.0010
0.0010
0.0009
0.0010
51,075,172
+0.00(+11.11%)
Oct 08, 2018
0.0011
0.0011
0.0009
0.0009
38,663,940
-0.00(-18.18%)
Oct 05, 2018
0.0009
0.0011
0.0009
0.0011
14,734,600
+0.00(+10.00%)
Oct 04, 2018
0.0011
0.0011
0.0009
0.0010
52,949,156
-0.00(-9.09%)
Oct 03, 2018
0.0011
0.0011
0.0010
0.0011
26,493,700
+0.00(+0.00%)
Oct 02, 2018
0.0011
0.0011
0.0009
0.0011
43,437,724
+0.00(+0.00%)
Oct 01, 2018
0.0010
0.0012
0.0009
0.0011
97,098,928
+0.00(+0.00%)
Sep 28, 2018
0.0011
0.0012
0.0010
0.0011
20,698,602
-0.00(-8.33%)
Sep 27, 2018
0.0013
0.0013
0.0011
0.0012
14,724,350
+0.00(+0.00%)
Sep 26, 2018
0.0013
0.0014
0.0012
0.0012
23,786,880
-0.00(-7.69%)
Sep 25, 2018
0.0011
0.0014
0.0009
0.0013
159,867,616
+0.00(+8.33%)
Sep 24, 2018
0.0012
0.0013
0.0011
0.0012
78,742,728
+0.00(+0.00%)
Sep 21, 2018
0.0009
0.0012
0.0009
0.0012
75,636,896
+0.00(+20.00%)
Sep 20, 2018
0.0010
0.0010
0.0008
0.0010
15,649,116
+0.00(+0.00%)
Sep 19, 2018
0.0010
0.0010
0.0008
0.0010
38,889,756
+0.00(+11.11%)
Sep 18, 2018
0.0010
0.0010
0.0008
0.0009
23,838,858
-0.00(-10.00%)
Sep 17, 2018
0.0008
0.0010
0.0008
0.0010
61,638,856
+0.00(+11.11%)
Sep 14, 2018
0.0009
0.0009
0.0008
0.0009
21,238,200
+0.00(+0.00%)
Sep 13, 2018
0.0010
0.0010
0.0008
0.0009
22,398,922
-0.00(-10.00%)
Sep 12, 2018
0.0009
0.0010
0.0008
0.0010
32,537,112
+0.00(+0.00%)
Sep 11, 2018
0.0009
0.0010
0.0009
0.0010
12,539,751
+0.00(+0.00%)
Sep 10, 2018
0.0009
0.0010
0.0009
0.0010
31,999,494
+0.00(+0.00%)
Sep 07, 2018
0.0009
0.0010
0.0009
0.0010
26,021,102
+0.00(+0.00%)
Sep 06, 2018
0.0011
0.0012
0.0009
0.0010
48,079,560
-0.00(-9.09%)
Sep 05, 2018
0.0011
0.0012
0.0010
0.0011
36,205,132
+0.00(+0.00%)
Sep 04, 2018
0.0009
0.0011
0.0008
0.0011
113,512,760
+0.00(+10.00%)
Aug 31, 2018
0.0010
0.0010
0.0010
0
-0.00(-9.09%)
Aug 30, 2018
0.0009
0.0011
0.0008
0.0011
104,081,992
+0.00(+37.50%)
Aug 29, 2018
0.0008
0.0009
0.0007
0.0008
16,933,098
+0.00(+0.00%)
Aug 28, 2018
0.0008
0.0009
0.0007
0.0008
66,318,008
+0.00(+0.00%)
Aug 27, 2018
0.0009
0.0010
0.0008
0.0008
60,643,504
-0.00(-20.00%)
Aug 24, 2018
0.0010
0.0010
0.0009
0.0010
35,190,000
+0.00(+0.00%)
Aug 23, 2018
0.0010
0.0010
0.0009
0.0010
16,965,128
+0.00(+0.00%)
Aug 22, 2018
0.0011
0.0011
0.0009
0.0010
14,695,994
+0.00(+0.00%)
Aug 21, 2018
0.0011
0.0011
0.0009
0.0010
11,788,797
-0.00(-9.09%)
Aug 20, 2018
0.0010
0.0011
0.0009
0.0011
19,993,588
+0.00(+0.00%)
Aug 17, 2018
0.0010
0.0011
0.0009
0.0011
11,401,500
+0.00(+10.00%)
Aug 16, 2018
0.0009
0.0011
0.0009
0.0010
19,829,630
+0.00(+0.00%)
Aug 15, 2018
0.0011
0.0011
0.0009
0.0010
32,176,778
-0.00(-9.09%)
Aug 14, 2018
0.0010
0.0011
0.0009
0.0011
23,649,644
+0.00(+0.00%)
Aug 13, 2018
0.0014
0.0014
0.0009
0.0011
205,204,528
-0.00(-21.43%)
Aug 10, 2018
0.0014
0.0014
0.0012
0.0014
12,721,200
+0.00(+0.00%)
Aug 09, 2018
0.0014
0.0014
0.0013
0.0014
14,840,305
+0.00(+0.00%)
Aug 08, 2018
0.0014
0.0014
0.0012
0.0014
5,924,293
+0.00(+0.00%)
Aug 07, 2018
0.0014
0.0014
0.0012
0.0014
30,150,048
+0.00(+0.00%)
Aug 06, 2018
0.0015
0.0015
0.0013
0.0014
15,071,755
-0.00(-6.67%)
Aug 03, 2018
0.0015
0.0017
0.0014
0.0015
29,311,400
-0.00(-6.25%)
Aug 02, 2018
0.0013
0.0017
0.0012
0.0016
68,525,208
+0.00(+23.08%)
Aug 01, 2018
0.0012
0.0013
0.0011
0.0013
21,709,512
+0.00(+0.00%)
Jul 31, 2018
0.0012
0.0013
0.0011
0.0013
25,316,432
+0.00(+8.33%)
Jul 30, 2018
0.0012
0.0015
0.0011
0.0012
56,107,512
-0.00(-7.69%)
Jul 27, 2018
0.0015
0.0015
0.0010
0.0013
100,896,504
-0.00(-13.33%)
Jul 26, 2018
0.0016
0.0016
0.0012
0.0015
120,811,408
-0.00(-6.25%)
Jul 25, 2018
0.0016
0.0017
0.0014
0.0016
53,460,748
-0.00(-5.88%)
Jul 24, 2018
0.0016
0.0017
0.0015
0.0017
38,394,404
+0.00(+0.00%)
Jul 23, 2018
0.0020
0.0020
0.0015
0.0017
88,231,920
-0.00(-15.00%)
Jul 20, 2018
0.0019
0.0021
0.0018
0.0020
51,957,712
+0.00(+0.00%)
Jul 19, 2018
0.0022
0.0024
0.0019
0.0020
83,554,544
-0.00(-13.04%)
Jul 18, 2018
0.0024
0.0026
0.0021
0.0023
139,413,120
+0.00(+21.05%)
Jul 17, 2018
0.0019
0.0020
0.0015
0.0019
122,912,256
+0.00(+5.56%)
Jul 16, 2018
0.0019
0.0020
0.0017
0.0018
34,149,628
-0.00(-5.26%)
Jul 13, 2018
0.0021
0.0021
0.0018
0.0019
35,220,504
-0.00(-5.00%)
Jul 12, 2018
0.0021
0.0022
0.0019
0.0020
30,225,416
-0.00(-4.76%)
Jul 11, 2018
0.0021
0.0022
0.0019
0.0021
23,952,660
+0.00(+0.00%)
Jul 10, 2018
0.0022
0.0022
0.0019
0.0021
37,174,408
+0.00(+5.00%)
Jul 09, 2018
0.0022
0.0023
0.0019
0.0020
23,354,856
-0.00(-13.04%)
Jul 06, 2018
0.0022
0.0023
0.0018
0.0023
31,472,170
+0.00(+4.55%)
Jul 05, 2018
0.0018
0.0023
0.0018
0.0022
66,373,400
+0.00(+22.22%)
Jul 03, 2018
0.0018
0.0018
0.0018
0
-0.00(-5.26%)
Jul 02, 2018
0.0019
0.0019
0.0017
0.0019
9,658,038
+0.00(+0.00%)
Jun 29, 2018
0.0019
0.0019
0.0017
0.0019
9,714,057
+0.00(+2.70%)
Jun 28, 2018
0.0019
0.0019
0.0017
0.0019
20,456,340
-0.00(-2.63%)
Jun 27, 2018
0.0021
0.0021
0.0017
0.0019
75,960,120
-0.00(-9.52%)
Jun 26, 2018
0.0021
0.0021
0.0019
0.0021
23,260,412
+0.00(+5.00%)
Jun 25, 2018
0.0021
0.0022
0.0018
0.0020
68,948,096
-0.00(-4.76%)
Jun 22, 2018
0.0019
0.0022
0.0017
0.0021
58,376,100
+0.00(+10.53%)
Jun 21, 2018
0.0022
0.0023
0.0017
0.0019
203,544,560
-0.00(-17.39%)
Jun 20, 2018
0.0027
0.0028
0.0020
0.0023
170,773,920
-0.00(-17.86%)
Jun 19, 2018
0.0024
0.0028
0.0022
0.0028
150,604,800
+0.00(+16.67%)
Jun 18, 2018
0.0019
0.0024
0.0018
0.0024
109,429,088
+0.00(+26.32%)
Jun 15, 2018
0.0018
0.0018
0.0019
79,216,560
+0.00(+5.56%)
Jun 14, 2018
0.0019
0.0019
0.0016
0.0018
41,198,136
-0.00(-2.70%)
Jun 13, 2018
0.0017
0.0019
0.0017
0.0019
35,230,320
+0.00(+2.78%)
Jun 12, 2018
0.0019
0.0019
0.0017
0.0018
45,943,724
+0.00(+0.00%)
Jun 11, 2018
0.0019
0.0020
0.0016
0.0018
101,453,752
-0.00(-5.26%)
Jun 08, 2018
0.0015
0.0019
0.0014
0.0019
78,279,376
+0.00(+26.67%)
Jun 07, 2018
0.0015
0.0016
0.0013
0.0015
35,803,068
+0.00(+0.00%)
Jun 06, 2018
0.0014
0.0015
0.0012
0.0015
17,921,844
+0.00(+7.14%)
Jun 05, 2018
0.0013
0.0015
0.0012
0.0014
30,808,142
+0.00(+0.00%)
Jun 04, 2018
0.0012
0.0014
0.0011
0.0014
34,094,652
+0.00(+16.67%)
Jun 01, 2018
0.0011
0.0012
0.0009
0.0012
98,148,728
+0.00(+9.09%)
May 31, 2018
0.0013
0.0013
0.0010
0.0011
62,662,400
-0.00(-15.38%)
May 30, 2018
0.0013
0.0014
0.0012
0.0013
25,365,786
+0.00(+0.00%)
May 29, 2018
0.0013
0.0015
0.0013
0.0013
31,915,694
-0.00(-7.14%)
May 25, 2018
0.0014
0.0014
0.0014
0
-0.00(-6.67%)
May 24, 2018
0.0015
0.0015
0.0013
0.0015
21,445,416
+0.00(+0.00%)
May 23, 2018
0.0014
0.0015
0.0012
0.0015
37,500,336
+0.00(+15.38%)
May 22, 2018
0.0014
0.0015
0.0013
0.0013
83,334,728
-0.00(-13.33%)
May 21, 2018
0.0016
0.0016
0.0014
0.0015
55,530,024
-0.00(-6.25%)
May 18, 2018
0.0016
0.0016
0.0015
0.0016
35,893,608
+0.00(+0.00%)
May 17, 2018
0.0016
0.0017
0.0014
0.0016
135,344,240
+0.00(+0.00%)
May 16, 2018
0.0016
0.0016
0.0014
0.0016
66,635,960
+0.00(+0.00%)
May 15, 2018
0.0015
0.0016
0.0014
0.0016
29,370,432
+0.00(+0.00%)
May 14, 2018
0.0014
0.0018
0.0013
0.0016
121,229,512
+0.00(+14.29%)
May 11, 2018
0.0014
0.0015
0.0013
0.0014
55,824,736
+0.00(+0.00%)
May 10, 2018
0.0012
0.0015
0.0012
0.0014
63,488,584
+0.00(+16.67%)
May 09, 2018
0.0016
0.0016
0.0012
0.0012
135,400,992
-0.00(-25.00%)
May 08, 2018
0.0018
0.0018
0.0014
0.0016
111,554,368
-0.00(-5.88%)
May 07, 2018
0.0018
0.0020
0.0017
0.0017
101,690,200
-0.00(-10.53%)
May 04, 2018
0.0018
0.0020
0.0016
0.0019
154,771,248
+0.00(+0.00%)
May 03, 2018
0.0016
0.0020
0.0016
0.0019
284,784,288
+0.00(+22.58%)
May 02, 2018
0.0012
0.0016
0.0011
0.0015
152,618,528
+0.00(+19.23%)
May 01, 2018
0.0012
0.0014
0.0011
0.0013
180,540,336
+0.00(+0.00%)
Apr 30, 2018
0.0011
0.0016
0.0011
0.0013
235,223,456
+0.00(+8.33%)
Apr 27, 2018
0.0009
0.0012
0.0008
0.0012
257,481,568
+0.00(+33.33%)
Apr 26, 2018
0.0007
0.0009
0.0007
0.0009
111,807,872
+0.00(+12.50%)
Apr 25, 2018
0.0008
0.0008
0.0007
0.0008
12,779,814
+0.00(+0.00%)
Apr 24, 2018
0.0007
0.0008
0.0007
0.0008
12,231,392
+0.00(+14.29%)
Apr 23, 2018
0.0008
0.0008
0.0007
0.0007
20,821,624
-0.00(-12.50%)
Apr 20, 2018
0.0007
0.0008
0.0007
0.0008
36,459,560
+0.00(+0.00%)
Apr 19, 2018
0.0008
0.0008
0.0007
0.0008
20,715,346
+0.00(+0.00%)
Apr 18, 2018
0.0008
0.0008
0.0007
0.0008
15,107,900
+0.00(+0.00%)
Apr 17, 2018
0.0008
0.0008
0.0006
0.0008
31,078,524
+0.00(+0.00%)
Apr 16, 2018
0.0008
0.0008
0.0006
0.0008
36,981,352
+0.00(+0.00%)
Apr 13, 2018
0.0007
0.0008
0.0006
0.0008
58,044,964
+0.00(+14.29%)
Apr 12, 2018
0.0007
0.0008
0.0006
0.0007
280,935,264
-0.00(-12.50%)
Apr 11, 2018
0.0008
0.0008
0.0007
0.0008
18,919,222
+0.00(+0.00%)
Apr 10, 2018
0.0009
0.0009
0.0006
0.0008
233,873,632
-0.00(-11.11%)
Apr 09, 2018
0.0009
0.0009
0.0007
0.0009
123,098,424
+0.00(+12.50%)
Apr 06, 2018
0.0007
0.0008
0.0007
0.0008
59,982,192
+0.00(+0.00%)
Apr 05, 2018
0.0008
0.0008
0.0007
0.0008
48,064,916
+0.00(+0.00%)
Apr 04, 2018
0.0008
0.0008
0.0006
0.0008
38,852,036
+0.00(+0.00%)
Apr 03, 2018
0.0007
0.0008
0.0006
0.0008
67,581,776
+0.00(+14.29%)
Apr 02, 2018
0.0008
0.0008
0.0006
0.0007
44,052,320
-0.00(-12.50%)
Mar 29, 2018
0.0008
0.0008
0.0008
0
+0.00(+0.00%)
Mar 28, 2018
0.0008
0.0008
0.0007
0.0008
33,096,940
+0.00(+0.00%)
Mar 27, 2018
0.0007
0.0008
0.0006
0.0008
17,066,718
+0.00(+14.29%)
Mar 26, 2018
0.0007
0.0008
0.0006
0.0007
60,607,448
+0.00(+0.00%)
Mar 23, 2018
0.0006
0.0006
0.0006
0.0007
35,041,392
+0.00(+0.00%)
Mar 22, 2018
0.0006
0.0007
0.0006
0.0007
22,925,680
+0.00(+0.00%)
Mar 21, 2018
0.0007
0.0008
0.0006
0.0007
52,360,576
+0.00(+0.00%)
Mar 20, 2018
0.0008
0.0008
0.0006
0.0007
40,027,896
-0.00(-12.50%)
Mar 19, 2018
0.0007
0.0008
0.0007
0.0008
55,177,056
+0.00(+0.00%)
Mar 16, 2018
0.0008
0.0008
0.0007
0.0008
46,293,168
+0.00(+0.00%)
Mar 15, 2018
0.0007
0.0008
0.0007
0.0008
30,696,708
+0.00(+14.29%)
Mar 14, 2018
0.0007
0.0008
0.0006
0.0007
42,625,368
+0.00(+16.67%)
Mar 13, 2018
0.0008
0.0008
0.0006
0.0006
50,081,276
-0.00(-25.00%)
Mar 12, 2018
0.0007
0.0008
0.0006
0.0008
98,471,312
+0.00(+0.00%)
Mar 09, 2018
0.0007
0.0008
0.0007
0.0008
21,170,652
+0.00(+0.00%)
Mar 08, 2018
0.0008
0.0008
0.0006
0.0008
28,367,988
+0.00(+14.29%)
Mar 07, 2018
0.0008
0.0009
0.0006
0.0007
179,268,240
-0.00(-22.22%)
Mar 06, 2018
0.0010
0.0010
0.0007
0.0009
44,917,340
+0.00(+0.00%)
Mar 05, 2018
0.0010
0.0012
0.0008
0.0009
264,118,240
-0.00(-10.00%)
Mar 02, 2018
0.0006
0.0014
0.0006
0.0010
605,203,648
+0.00(+100.00%)
Mar 01, 2018
0.0007
0.0007
0.0005
0.0005
60,236,424
-0.00(-16.67%)
Feb 28, 2018
0.0006
0.0007
0.0005
0.0006
25,996,972
+0.00(+0.00%)
Feb 27, 2018
0.0006
0.0007
0.0005
0.0006
53,883,856
-0.00(-14.29%)
Feb 26, 2018
0.0006
0.0007
0.0006
0.0007
80,688,784
+0.00(+0.00%)
Feb 23, 2018
0.0008
0.0008
0.0006
0.0007
80,809,040
-0.00(-12.50%)
Feb 22, 2018
0.0008
0.0008
0.0007
0.0008
47,661,848
+0.00(+0.00%)
Feb 21, 2018
0.0008
0.0008
0.0007
0.0008
18,993,384
+0.00(+0.00%)
Feb 20, 2018
0.0010
0.0010
0.0006
0.0008
106,448,520
-0.00(-20.00%)
Feb 16, 2018
0.0010
0.0010
0.0010
0
-0.00(-9.09%)
Feb 15, 2018
0.0011
0.0011
0.0010
0.0011
17,856,310
+0.00(+0.00%)
Feb 14, 2018
0.0011
0.0011
0.0010
0.0011
28,222,686
+0.00(+0.00%)
Feb 13, 2018
0.0011
0.0012
0.0010
0.0011
65,515,568
+0.00(+0.00%)
Feb 12, 2018
0.0011
0.0011
0.0010
0.0011
56,234,852
+0.00(+10.00%)
Feb 09, 2018
0.0011
0.0011
0.0009
0.0010
46,511,568
+0.00(+0.00%)
Feb 08, 2018
0.0013
0.0013
0.0010
0.0010
158,786,224
-0.00(-16.67%)
Feb 07, 2018
0.0013
0.0014
0.0011
0.0012
109,015,776
-0.00(-14.29%)
Feb 06, 2018
0.0010
0.0015
0.0009
0.0014
259,319,328
+0.00(+40.00%)
Feb 05, 2018
0.0016
0.0017
0.0009
0.0010
417,010,560
-0.00(-41.18%)
Feb 02, 2018
0.0019
0.0020
0.0015
0.0017
261,293,760
-0.00(-5.56%)
Feb 01, 2018
0.0021
0.0024
0.0017
0.0018
314,744,960
-0.00(-18.18%)
Jan 31, 2018
0.0020
0.0026
0.0017
0.0022
424,877,792
+0.00(+15.79%)
Jan 30, 2018
0.0012
0.0019
0.0012
0.0019
311,147,488
+0.00(+58.33%)
Jan 29, 2018
0.0012
0.0012
0.0009
0.0012
193,763,200
+0.00(+18.81%)
Jan 26, 2018
0.0011
0.0011
0.0010
0.0010
108,883,672
-0.00(-15.83%)
Jan 25, 2018
0.0012
0.0013
0.0010
0.0012
129,568,928
+0.00(+0.00%)
Jan 24, 2018
0.0011
0.0014
0.0010
0.0012
293,905,152
+0.00(+0.00%)
Jan 23, 2018
0.0008
0.0012
0.0007
0.0012
466,946,624
+0.00(+50.00%)
Jan 22, 2018
0.0005
0.0008
0.0005
0.0008
191,928,240
+0.00(+33.33%)
Jan 19, 2018
0.0006
0.0007
0.0004
0.0006
193,433,280
-0.00(-14.29%)
Jan 18, 2018
0.0004
0.0008
0.0003
0.0007
342,097,216
+0.00(+75.00%)
Jan 17, 2018
0.0003
0.0004
0.0003
0.0004
5,645,125
+0.00(+0.00%)
Jan 16, 2018
0.0003
0.0004
0.0003
0.0004
31,174,860
+0.00(+0.00%)
Jan 12, 2018
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Jan 11, 2018
0.0003
0.0004
0.0003
0.0004
6,095,500
+0.00(+0.00%)
Jan 10, 2018
0.0003
0.0004
0.0003
0.0004
30,960,584
+0.00(+0.00%)
Jan 09, 2018
0.0004
0.0004
0.0003
0.0004
12,439,213
+0.00(+33.33%)
Jan 08, 2018
0.0003
0.0004
0.0003
0.0003
10,829,192
+0.00(+0.00%)
Jan 05, 2018
0.0004
0.0004
0.0002
0.0003
44,861,448
-0.00(-25.00%)
Jan 04, 2018
0.0004
0.0004
0.0002
0.0004
120,751,728
+0.00(+0.00%)
Jan 03, 2018
0.0003
0.0004
0.0003
0.0004
245,190,896
+0.00(+37.93%)
Jan 02, 2018
0.0003
0.0002
0.0002
0.0003
40,438,964
+0.00(+45.00%)
Dec 29, 2017
0.0002
0.0002
0.0002
0
-0.00(-33.33%)
Dec 28, 2017
0.0002
0.0003
0.0002
0.0003
48,050,868
+0.00(+0.00%)
Dec 27, 2017
0.0003
0.0003
0.0002
0.0003
17,950,000
+0.00(+0.00%)
Dec 26, 2017
0.0002
0.0003
0.0002
0.0003
109,668,200
+0.00(+0.00%)
Dec 22, 2017
0.0002
0.0003
0.0002
0.0003
20,401,088
+0.00(+0.00%)
Dec 21, 2017
0.0002
0.0003
0.0002
0.0003
2,346,082
+0.00(+0.00%)
Dec 20, 2017
0.0003
0.0003
0.0002
0.0003
14,781,459
+0.00(+0.00%)
Dec 19, 2017
0.0002
0.0003
0.0002
0.0003
9,634,246
+0.00(+0.00%)
Dec 18, 2017
0.0003
0.0003
0.0002
0.0003
1,803,735
+0.00(+0.00%)
Dec 15, 2017
0.0002
0.0003
0.0002
0.0003
1,492,034
+0.00(+0.00%)
Dec 14, 2017
0.0002
0.0003
0.0002
0.0003
2,504,979
+0.00(+50.00%)
Dec 13, 2017
0.0002
0.0003
0.0002
0.0002
6,754,484
+0.00(+0.00%)
Dec 12, 2017
0.0002
0.0003
0.0001
0.0002
14,720,614
-0.00(-33.33%)
Dec 11, 2017
0.0002
0.0003
0.0002
0.0003
9,073,500
+0.00(+0.00%)
Dec 08, 2017
0.0002
0.0003
0.0002
0.0003
9,953,300
+0.00(+0.00%)
Dec 07, 2017
0.0002
0.0003
0.0002
0.0003
4,224,738
+0.00(+0.00%)
Dec 06, 2017
0.0002
0.0003
0.0001
0.0003
8,380,580
+0.00(+0.00%)
Dec 05, 2017
0.0002
0.0003
0.0002
0.0003
30,318,780
+0.00(+0.00%)
Dec 04, 2017
0.0002
0.0003
0.0002
0.0003
19,665,504
+0.00(+0.00%)
Dec 01, 2017
0.0002
0.0003
0.0002
0.0003
41,976,260
+0.00(+0.00%)
Nov 30, 2017
0.0002
0.0003
0.0002
0.0003
3,784,229
+0.00(+0.00%)
Nov 29, 2017
0.0002
0.0003
0.0002
0.0003
6,648,872
+0.00(+0.00%)
Nov 28, 2017
0.0003
0.0003
0.0002
0.0003
1,895,600
+0.00(+0.00%)
Nov 27, 2017
0.0003
0.0003
0.0001
0.0003
19,097,116
+0.00(+50.00%)
Nov 24, 2017
0.0003
0.0003
0.0002
0.0002
2,260,520
-0.00(-33.33%)
Nov 22, 2017
0.0003
0.0003
0.0002
0.0003
31,486,184
+0.00(+0.00%)
Nov 21, 2017
0.0002
0.0003
0.0002
0.0003
155,000
+0.00(+0.00%)
Nov 20, 2017
0.0002
0.0003
0.0002
0.0003
300,950
+0.00(+0.00%)
Nov 17, 2017
0.0003
0.0003
0.0002
0.0003
2,304,000
+0.00(+0.00%)
Nov 16, 2017
0.0002
0.0003
0.0002
0.0003
6,000,000
+0.00(+0.00%)
Nov 15, 2017
0.0002
0.0003
0.0002
0.0003
2,146,300
+0.00(+0.00%)
Nov 14, 2017
0.0003
0.0003
0.0002
0.0003
58,661,860
+0.00(+0.00%)
Nov 13, 2017
0.0002
0.0003
0.0002
0.0003
3,443,525
+0.00(+0.00%)
Nov 10, 2017
0.0002
0.0003
0.0002
0.0003
2,601,300
+0.00(+0.00%)
Nov 09, 2017
0.0002
0.0003
0.0002
0.0003
2,486,200
+0.00(+0.00%)
Nov 08, 2017
0.0003
0.0003
0.0002
0.0003
3,323,260
+0.00(+50.00%)
Nov 07, 2017
0.0003
0.0003
0.0002
0.0002
2,450,750
-0.00(-33.33%)
Nov 06, 2017
0.0002
0.0003
0.0002
0.0003
4,635,007
+0.00(+0.00%)
Nov 03, 2017
0.0003
0.0003
0.0002
0.0003
1,732,292
+0.00(+50.00%)
Nov 02, 2017
0.0002
0.0003
0.0002
0.0002
161,849,360
-0.00(-33.33%)
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.