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
Odyssey Group Intl Inc
(OP:
ODYY
)
0.0300
+0.0010 (+3.45%)
Streaming Delayed Price
Updated: 3:26 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 (%)
Apr 28, 2023
0.0755
0.0868
0.0755
0.0780
15,900
-0.02(-21.21%)
Apr 27, 2023
0.0824
0.0990
0.0750
0.0990
135,270
+0.01(+10.00%)
Apr 26, 2023
0.0802
0.0900
0.0751
0.0900
34,730
-0.01(-9.91%)
Apr 25, 2023
0.0750
0.0999
0.0750
0.0999
44,793
+0.00(+0.00%)
Apr 24, 2023
0.0999
0.0999
0.0750
0.0999
39,206
-0.00(-0.10%)
Apr 21, 2023
0.0792
0.1000
0.0792
0.1000
5,104
-0.00(-4.76%)
Apr 20, 2023
0.0850
0.1050
0.0850
0.1050
10,090
+0.01(+10.53%)
Apr 19, 2023
0.0850
0.0950
0.0850
0.0950
10,390
+0.00(+0.00%)
Apr 18, 2023
0.0950
0.1000
0.0875
0.0950
34,639
-0.01(-5.00%)
Apr 17, 2023
0.1250
0.1250
0.0850
0.1000
26,820
+0.00(+0.00%)
Apr 14, 2023
0.0990
0.1000
0.0763
0.1000
113,400
+0.00(+0.30%)
Apr 13, 2023
0.0800
0.0997
0.0761
0.0997
45,800
+0.01(+7.09%)
Apr 12, 2023
0.0950
0.0950
0.0762
0.0931
21,600
-0.00(-2.00%)
Apr 11, 2023
0.0980
0.0980
0.0799
0.0950
29,895
-0.00(-2.96%)
Apr 10, 2023
0.0850
0.0997
0.0799
0.0979
58,505
-0.00(-1.81%)
Apr 06, 2023
0.0760
0.0997
0.0760
0.0997
23,035
+0.00(+2.78%)
Apr 04, 2023
0.0970
50
+0.01(+9.36%)
Apr 03, 2023
0.0900
0.0900
0.0741
0.0887
109,700
-0.00(-1.44%)
Mar 31, 2023
0.0850
0.0906
0.0746
0.0900
60,001
+0.01(+9.09%)
Mar 30, 2023
0.0825
0.0900
0.0825
0.0825
38,800
-0.01(-7.41%)
Mar 29, 2023
0.0800
0.0891
0.0741
0.0891
35,240
-0.00(-1.00%)
Mar 28, 2023
0.0850
0.0900
0.0800
0.0900
129,164
-0.00(-5.06%)
Mar 27, 2023
0.0915
0.1000
0.0660
0.0948
147,450
-0.01(-5.01%)
Mar 24, 2023
0.0870
0.0999
0.0809
0.0998
52,616
+0.01(+17.14%)
Mar 23, 2023
0.0800
0.1000
0.0767
0.0852
100,050
-0.00(-5.33%)
Mar 22, 2023
0.0915
0.0915
0.0650
0.0900
183,975
-0.01(-5.26%)
Mar 21, 2023
0.0940
0.1048
0.0822
0.0950
120,646
+0.00(+0.53%)
Mar 20, 2023
0.0995
0.1090
0.0900
0.0945
178,006
-0.01(-13.30%)
Mar 17, 2023
0.0903
0.1090
0.0900
0.1090
57,109
+0.00(+2.73%)
Mar 16, 2023
0.1077
0.1077
0.0900
0.1061
105,210
-0.00(-1.49%)
Mar 15, 2023
0.1025
0.1078
0.0901
0.1077
80,079
+0.01(+11.03%)
Mar 14, 2023
0.0950
0.1022
0.0920
0.0970
42,300
-0.01(-5.27%)
Mar 13, 2023
0.1057
0.1143
0.0910
0.1024
57,180
-0.00(-3.67%)
Mar 10, 2023
0.1100
0.1130
0.1052
0.1063
31,234
-0.00(-3.36%)
Mar 09, 2023
0.1115
0.1150
0.1010
0.1100
137,682
+0.00(+3.48%)
Mar 08, 2023
0.1020
0.1063
0.1010
0.1063
112,290
+0.00(+0.00%)
Mar 07, 2023
0.1125
0.1125
0.1020
0.1063
67,350
-0.01(-5.93%)
Mar 06, 2023
0.1075
0.1130
0.1020
0.1130
111,735
-0.00(-1.74%)
Mar 03, 2023
0.1150
0.1150
0.1020
0.1150
163,965
+0.00(+0.17%)
Mar 02, 2023
0.1100
0.1148
0.1014
0.1148
75,600
-0.00(-3.12%)
Mar 01, 2023
0.1050
0.1185
0.1011
0.1185
85,400
-0.00(-1.17%)
Feb 28, 2023
0.1150
0.1200
0.1058
0.1199
213,945
-0.02(-13.93%)
Feb 27, 2023
0.1150
0.1400
0.1150
0.1393
31,000
+0.02(+19.37%)
Feb 24, 2023
0.1490
0.1490
0.1150
0.1167
84,575
-0.03(-21.68%)
Feb 23, 2023
0.1193
0.1490
0.1050
0.1490
85,829
+0.04(+35.45%)
Feb 22, 2023
0.1100
0.1100
0.0950
0.1100
138,700
+0.01(+7.84%)
Feb 21, 2023
0.1200
0.1200
0.1010
0.1020
235,406
-0.02(-17.41%)
Feb 17, 2023
0.1200
0.1247
0.1110
0.1235
57,935
-0.00(-1.20%)
Feb 16, 2023
0.1237
0.1250
0.1094
0.1250
585,222
+0.01(+8.70%)
Feb 15, 2023
0.1160
0.1300
0.1150
0.1150
262,073
-0.00(-4.17%)
Feb 14, 2023
0.1230
0.1298
0.1175
0.1200
85,864
-0.01(-4.00%)
Feb 13, 2023
0.1300
0.1300
0.1100
0.1250
162,144
-0.00(-1.96%)
Feb 10, 2023
0.1300
0.1300
0.1250
0.1275
35,701
-0.00(-1.92%)
Feb 09, 2023
0.1325
0.1435
0.1250
0.1300
430,999
-0.00(-2.84%)
Feb 08, 2023
0.1250
0.1350
0.1200
0.1338
122,800
+0.01(+4.94%)
Feb 07, 2023
0.1350
0.1350
0.1250
0.1275
422,663
-0.01(-5.56%)
Feb 06, 2023
0.1331
0.1350
0.1290
0.1350
152,147
+0.00(+0.00%)
Feb 03, 2023
0.1400
0.1435
0.1350
0.1350
300,293
-0.01(-3.57%)
Feb 02, 2023
0.1600
0.1600
0.1355
0.1400
460,750
-0.02(-12.50%)
Feb 01, 2023
0.1707
0.1707
0.1600
0.1600
15,100
-0.01(-5.88%)
Jan 31, 2023
0.1703
0.1703
0.1689
0.1700
114,771
-0.00(-0.18%)
Jan 30, 2023
0.2090
0.2090
0.1702
0.1703
59,563
-0.02(-10.37%)
Jan 27, 2023
0.1900
0.1997
0.1800
0.1900
86,850
-0.02(-9.09%)
Jan 26, 2023
0.2100
0.2100
0.1802
0.2090
45,877
+0.03(+15.92%)
Jan 25, 2023
0.1913
0.1950
0.1700
0.1803
151,107
-0.01(-5.25%)
Jan 24, 2023
0.2001
0.2150
0.1800
0.1903
108,820
-0.02(-9.38%)
Jan 23, 2023
0.2104
0.2197
0.2000
0.2100
100,772
-0.01(-4.42%)
Jan 20, 2023
0.2452
0.2452
0.2010
0.2197
48,716
-0.03(-10.40%)
Jan 19, 2023
0.2200
0.2490
0.2100
0.2452
88,613
+0.03(+11.56%)
Jan 18, 2023
0.2400
0.2430
0.2177
0.2198
239,207
-0.02(-7.26%)
Jan 17, 2023
0.2250
0.2500
0.2200
0.2370
49,645
+0.02(+8.82%)
Jan 13, 2023
0.2799
0.2998
0.2178
0.2178
112,543
-0.08(-27.35%)
Jan 12, 2023
0.2995
0.3000
0.2441
0.2998
110,701
+0.01(+1.73%)
Jan 11, 2023
0.2430
0.3000
0.2430
0.2947
46,386
+0.02(+7.16%)
Jan 10, 2023
0.2351
0.3100
0.2351
0.2750
49,317
+0.05(+22.22%)
Jan 09, 2023
0.2600
0.2600
0.2250
0.2250
26,249
-0.04(-15.09%)
Jan 06, 2023
0.2790
0.2790
0.2650
0.2650
70,991
+0.02(+6.00%)
Jan 05, 2023
0.3200
0.3200
0.2451
0.2500
39,429
-0.02(-7.41%)
Jan 04, 2023
0.3285
0.3285
0.2370
0.2700
75,922
-0.06(-18.13%)
Jan 03, 2023
0.3200
0.3488
0.2954
0.3298
239,818
-0.02(-5.45%)
Dec 30, 2022
0.3200
0.3600
0.3000
0.3488
197,079
+0.01(+3.78%)
Dec 29, 2022
0.2999
0.3850
0.2999
0.3361
778,276
+0.04(+12.03%)
Dec 28, 2022
0.1900
0.3495
0.1900
0.3000
173,274
+0.12(+66.48%)
Dec 27, 2022
0.1637
0.1996
0.1491
0.1802
54,169
+0.03(+20.62%)
Dec 23, 2022
0.1999
0.2100
0.1367
0.1494
185,962
-0.03(-17.00%)
Dec 22, 2022
0.1210
0.2000
0.1150
0.1800
199,311
+0.05(+38.67%)
Dec 21, 2022
0.1300
0.1300
0.1200
0.1298
220,042
+0.00(+3.84%)
Dec 20, 2022
0.1300
0.1300
0.1150
0.1250
78,255
-0.01(-7.41%)
Dec 19, 2022
0.1400
0.1500
0.1220
0.1350
118,578
-0.01(-10.00%)
Dec 16, 2022
0.1398
0.1500
0.1225
0.1500
420,151
+0.01(+7.30%)
Dec 15, 2022
0.1355
0.1400
0.1349
0.1398
144,488
-0.01(-6.68%)
Dec 14, 2022
0.1402
0.1498
0.1355
0.1498
125,224
+0.00(+0.00%)
Dec 13, 2022
0.1500
0.1500
0.1390
0.1498
151,490
-0.00(-0.13%)
Dec 12, 2022
0.1432
0.1600
0.1401
0.1500
50,050
+0.01(+4.46%)
Dec 09, 2022
0.1450
0.1500
0.1400
0.1436
54,395
-0.01(-7.35%)
Dec 08, 2022
0.1500
0.1597
0.1500
0.1550
150,519
+0.01(+3.33%)
Dec 07, 2022
0.1797
0.1797
0.1500
0.1500
114,441
-0.03(-16.53%)
Dec 06, 2022
0.1502
0.1798
0.1502
0.1797
193,080
+0.03(+19.80%)
Dec 05, 2022
0.1790
0.1910
0.1500
0.1500
169,051
-0.03(-16.20%)
Dec 02, 2022
0.1790
0.1790
0.1500
0.1790
19,550
+0.01(+8.81%)
Dec 01, 2022
0.1600
0.1790
0.1600
0.1645
18,100
+0.00(+1.54%)
Nov 30, 2022
0.1620
0.1620
0.1620
0.1620
16,800
-0.01(-6.79%)
Nov 29, 2022
0.1603
0.1738
0.1603
0.1738
22,704
+0.01(+3.70%)
Nov 28, 2022
0.1603
0.1744
0.1600
0.1676
26,250
+0.01(+3.46%)
Nov 25, 2022
0.1600
0.1733
0.1600
0.1620
119,345
+0.00(+2.66%)
Nov 23, 2022
0.1600
0.1798
0.1440
0.1578
133,143
-0.01(-4.36%)
Nov 22, 2022
0.1750
0.1820
0.1600
0.1650
148,730
-0.01(-3.51%)
Nov 21, 2022
0.2000
0.2000
0.1710
0.1710
64,300
-0.04(-17.75%)
Nov 18, 2022
0.2100
0.2195
0.1900
0.2079
155,300
+0.00(+1.41%)
Nov 17, 2022
0.2195
0.2195
0.2000
0.2050
154,960
-0.01(-6.31%)
Nov 16, 2022
0.2096
0.2190
0.2000
0.2188
90,705
+0.01(+4.64%)
Nov 15, 2022
0.2004
0.2300
0.2004
0.2091
147,697
+0.01(+4.03%)
Nov 14, 2022
0.2010
0.2298
0.2000
0.2010
120,265
-0.03(-12.53%)
Nov 11, 2022
0.2299
0.2299
0.2012
0.2298
27,801
-0.00(-0.04%)
Nov 10, 2022
0.2100
0.2299
0.2010
0.2299
121,766
+0.02(+10.58%)
Nov 09, 2022
0.2021
0.2100
0.2000
0.2079
312,032
+0.01(+2.87%)
Nov 08, 2022
0.2100
0.2100
0.2021
0.2021
93,363
-0.01(-3.76%)
Nov 07, 2022
0.2150
0.2218
0.2000
0.2100
248,921
-0.02(-6.67%)
Nov 04, 2022
0.2200
0.2374
0.1910
0.2250
126,763
-0.01(-5.22%)
Nov 03, 2022
0.2474
0.2498
0.2000
0.2374
171,286
-0.01(-4.04%)
Nov 02, 2022
0.2360
0.2550
0.2210
0.2474
40,706
-0.01(-2.02%)
Nov 01, 2022
0.2300
0.2580
0.2204
0.2525
122,075
+0.02(+9.78%)
Oct 31, 2022
0.2210
0.2550
0.2060
0.2300
250,916
+0.00(+0.00%)
Oct 28, 2022
0.3100
0.3100
0.2010
0.2300
794,468
-0.07(-23.97%)
Oct 27, 2022
0.3386
0.3386
0.3000
0.3025
138,042
-0.04(-10.66%)
Oct 26, 2022
0.3000
0.3471
0.2950
0.3386
62,490
+0.01(+4.35%)
Oct 25, 2022
0.3400
0.3400
0.3000
0.3245
61,541
+0.00(+1.09%)
Oct 24, 2022
0.3250
0.3504
0.3200
0.3210
72,400
+0.01(+3.45%)
Oct 21, 2022
0.3545
0.3990
0.3103
0.3103
48,975
-0.09(-22.43%)
Oct 20, 2022
0.3300
0.4100
0.2975
0.4000
145,523
+0.05(+14.29%)
Oct 19, 2022
0.3814
0.4285
0.3381
0.3500
61,525
-0.05(-12.50%)
Oct 18, 2022
0.3800
0.5100
0.3800
0.4000
612,223
+0.02(+3.90%)
Oct 17, 2022
0.3289
0.4248
0.3010
0.3850
217,972
+0.07(+21.07%)
Oct 14, 2022
0.2800
0.3300
0.2750
0.3180
236,393
+0.03(+9.66%)
Oct 13, 2022
0.2800
0.2990
0.2751
0.2900
45,600
+0.00(+0.00%)
Oct 12, 2022
0.3199
0.3199
0.2850
0.2900
40,265
-0.03(-9.35%)
Oct 11, 2022
0.3250
0.3250
0.2700
0.3199
89,226
-0.00(-0.03%)
Oct 10, 2022
0.2889
0.3250
0.2655
0.3200
120,389
+0.03(+11.89%)
Oct 07, 2022
0.2800
0.2889
0.2506
0.2860
126,015
+0.01(+2.14%)
Oct 06, 2022
0.2650
0.2800
0.2505
0.2800
101,200
+0.03(+11.87%)
Oct 05, 2022
0.2800
0.2890
0.2450
0.2503
34,000
-0.03(-10.29%)
Oct 04, 2022
0.2600
0.2790
0.2301
0.2790
57,340
+0.00(+1.05%)
Oct 03, 2022
0.2790
0.2790
0.2520
0.2761
39,500
-0.00(-0.32%)
Sep 30, 2022
0.2980
0.2980
0.2150
0.2770
590,831
-0.02(-7.14%)
Sep 29, 2022
0.3000
0.3200
0.2800
0.2983
371,350
-0.00(-0.57%)
Sep 28, 2022
0.1988
0.3290
0.1950
0.3000
383,666
+0.10(+50.75%)
Sep 27, 2022
0.1800
0.1990
0.1650
0.1990
117,490
+0.02(+11.67%)
Sep 26, 2022
0.1949
0.1949
0.1650
0.1782
61,850
-0.01(-6.46%)
Sep 23, 2022
0.1750
0.1907
0.1650
0.1905
212,690
+0.02(+8.86%)
Sep 22, 2022
0.1738
0.1750
0.1603
0.1750
259,582
+0.01(+6.06%)
Sep 21, 2022
0.1603
0.1700
0.1603
0.1650
76,850
-0.01(-5.06%)
Sep 20, 2022
0.1740
0.1740
0.1603
0.1738
42,285
+0.01(+8.42%)
Sep 19, 2022
0.1600
0.1740
0.1600
0.1603
92,058
-0.01(-8.40%)
Sep 16, 2022
0.1500
0.1750
0.1412
0.1750
190,731
+0.01(+8.76%)
Sep 15, 2022
0.1620
0.1625
0.1510
0.1609
61,670
-0.00(-0.98%)
Sep 14, 2022
0.1600
0.1625
0.1480
0.1625
127,480
+0.00(+1.56%)
Sep 13, 2022
0.1599
0.1600
0.1442
0.1600
156,833
+0.01(+8.84%)
Sep 12, 2022
0.1487
0.1549
0.1450
0.1470
37,040
-0.00(-0.68%)
Sep 09, 2022
0.1400
0.1625
0.1400
0.1480
144,900
-0.01(-4.45%)
Sep 08, 2022
0.1570
0.1595
0.1400
0.1549
81,580
-0.00(-0.77%)
Sep 07, 2022
0.1568
0.1670
0.1400
0.1561
72,075
+0.00(+1.23%)
Sep 06, 2022
0.1540
0.1650
0.1540
0.1542
96,496
-0.01(-5.63%)
Sep 02, 2022
0.1540
0.1699
0.1501
0.1634
93,146
+0.01(+5.42%)
Sep 01, 2022
0.1700
0.1750
0.1400
0.1550
208,698
-0.02(-10.66%)
Aug 31, 2022
0.1875
0.1895
0.1735
0.1735
114,724
-0.01(-7.47%)
Aug 30, 2022
0.1845
0.1875
0.1700
0.1875
198,965
+0.00(+2.40%)
Aug 29, 2022
0.2495
0.2495
0.1830
0.1831
232,911
-0.05(-20.39%)
Aug 26, 2022
0.2100
0.2500
0.1850
0.2300
259,409
-0.02(-8.00%)
Aug 25, 2022
0.1640
0.2580
0.1600
0.2500
190,009
+0.07(+38.89%)
Aug 24, 2022
0.1699
0.1800
0.1549
0.1800
88,800
+0.02(+16.13%)
Aug 23, 2022
0.1599
0.1683
0.1500
0.1550
74,818
+0.00(+0.98%)
Aug 22, 2022
0.1750
0.1750
0.1458
0.1535
110,091
-0.02(-12.29%)
Aug 19, 2022
0.1690
0.1840
0.1685
0.1750
46,665
-0.00(-2.18%)
Aug 18, 2022
0.1940
0.1940
0.1700
0.1789
155,148
-0.00(-0.45%)
Aug 17, 2022
0.2100
0.2100
0.1650
0.1797
158,163
-0.00(-0.17%)
Aug 16, 2022
0.1900
0.2090
0.1750
0.1800
208,290
+0.00(+1.69%)
Aug 15, 2022
0.1870
0.1900
0.1713
0.1770
160,388
-0.01(-2.75%)
Aug 12, 2022
0.1800
0.1876
0.1756
0.1820
67,870
-0.00(-0.98%)
Aug 11, 2022
0.1750
0.1880
0.1750
0.1838
84,751
-0.00(-0.54%)
Aug 10, 2022
0.1719
0.1890
0.1600
0.1848
264,571
+0.02(+15.50%)
Aug 09, 2022
0.1700
0.1880
0.1210
0.1600
252,568
-0.02(-9.35%)
Aug 08, 2022
0.1800
0.1850
0.1650
0.1765
148,142
-0.00(-1.94%)
Aug 05, 2022
0.1725
0.1894
0.1639
0.1800
120,518
+0.00(+0.06%)
Aug 04, 2022
0.1850
0.1949
0.1700
0.1799
111,970
+0.00(+2.39%)
Aug 03, 2022
0.1945
0.2195
0.1756
0.1757
328,777
+0.01(+6.48%)
Aug 02, 2022
0.1800
0.1800
0.1650
0.1650
46,695
-0.01(-6.25%)
Aug 01, 2022
0.1900
0.1975
0.1700
0.1760
27,975
-0.01(-6.88%)
Jul 29, 2022
0.1900
0.2018
0.1494
0.1890
221,535
+0.01(+6.48%)
Jul 28, 2022
0.1995
0.1995
0.1775
0.1775
134,655
-0.01(-6.58%)
Jul 27, 2022
0.1996
0.1996
0.1850
0.1900
59,673
-0.01(-2.56%)
Jul 26, 2022
0.2095
0.2095
0.1950
0.1950
99,390
-0.01(-2.50%)
Jul 25, 2022
0.1950
0.2100
0.1900
0.2000
65,590
-0.00(-1.23%)
Jul 22, 2022
0.1905
0.2025
0.1855
0.2025
97,651
+0.01(+5.74%)
Jul 21, 2022
0.2000
0.2300
0.1860
0.1915
318,867
-0.01(-3.62%)
Jul 20, 2022
0.2100
0.2100
0.1910
0.1987
40,496
-0.00(-0.65%)
Jul 19, 2022
0.2000
0.2100
0.1870
0.2000
202,425
+0.00(+0.00%)
Jul 18, 2022
0.2000
0.2100
0.1900
0.2000
180,093
+0.00(+0.00%)
Jul 15, 2022
0.1798
0.2000
0.1678
0.2000
137,729
+0.03(+16.35%)
Jul 14, 2022
0.1800
0.1800
0.1640
0.1719
35,146
-0.02(-8.90%)
Jul 13, 2022
0.2091
0.2094
0.1722
0.1887
70,396
-0.00(-0.47%)
Jul 12, 2022
0.2100
0.2344
0.1775
0.1896
137,527
-0.02(-9.71%)
Jul 11, 2022
0.2200
0.2700
0.2000
0.2100
58,359
-0.03(-10.94%)
Jul 08, 2022
0.2460
0.2800
0.2130
0.2358
57,282
-0.01(-4.22%)
Jul 07, 2022
0.2700
0.2800
0.2462
0.2462
78,100
-0.02(-8.81%)
Jul 06, 2022
0.2576
0.2700
0.2500
0.2700
114,895
+0.01(+3.85%)
Jul 05, 2022
0.2550
0.2700
0.2490
0.2600
126,282
+0.01(+4.00%)
Jul 01, 2022
0.2500
0.2500
0.2401
0.2500
123,000
+0.01(+2.04%)
Jun 30, 2022
0.2500
0.2500
0.2400
0.2450
36,900
-0.00(-1.01%)
Jun 29, 2022
0.2700
0.2700
0.2400
0.2475
39,775
-0.00(-1.00%)
Jun 28, 2022
0.2745
0.2745
0.2500
0.2500
57,429
-0.01(-3.85%)
Jun 27, 2022
0.3200
0.3200
0.2600
0.2600
13,067
+0.01(+5.69%)
Jun 24, 2022
0.2490
0.2490
0.2460
0.2460
9,222
-0.00(-0.61%)
Jun 23, 2022
0.2480
0.2490
0.2200
0.2475
15,400
+0.02(+10.00%)
Jun 22, 2022
0.2400
0.2490
0.2200
0.2250
15,800
-0.01(-4.26%)
Jun 21, 2022
0.2520
0.2520
0.2300
0.2350
21,286
-0.02(-9.09%)
Jun 17, 2022
0.2505
0.2700
0.2505
0.2585
24,107
-0.00(-0.58%)
Jun 16, 2022
0.2392
0.2633
0.2103
0.2600
76,612
+0.05(+23.81%)
Jun 15, 2022
0.2300
0.2429
0.2100
0.2100
26,675
-0.02(-10.64%)
Jun 14, 2022
0.2483
0.2490
0.2150
0.2350
97,765
-0.01(-5.62%)
Jun 13, 2022
0.2483
0.2500
0.2265
0.2490
45,970
+0.02(+8.26%)
Jun 10, 2022
0.2352
0.2450
0.2300
0.2300
83,810
-0.01(-6.12%)
Jun 09, 2022
0.2579
0.2579
0.2352
0.2450
7,684
-0.00(-0.61%)
Jun 08, 2022
0.2459
0.2600
0.2400
0.2465
8,753
+0.00(+1.27%)
Jun 07, 2022
0.2466
0.2466
0.2359
0.2434
8,659
+0.01(+5.83%)
Jun 06, 2022
0.2372
0.2372
0.2207
0.2300
8,400
+0.02(+7.23%)
Jun 03, 2022
0.2400
0.2493
0.2145
0.2145
37,900
-0.03(-10.62%)
Jun 02, 2022
0.2500
0.2500
0.2400
0.2400
13,863
+0.02(+9.09%)
Jun 01, 2022
0.2719
0.2719
0.2200
0.2200
147,412
-0.02(-7.83%)
May 31, 2022
0.2744
0.2842
0.2300
0.2387
66,300
-0.01(-4.63%)
May 27, 2022
0.2899
0.2899
0.2500
0.2503
22,690
+0.02(+8.83%)
May 26, 2022
0.2500
0.2966
0.2210
0.2300
132,500
-0.00(-0.35%)
May 25, 2022
0.2300
0.3000
0.2300
0.2308
95,000
-0.00(-1.62%)
May 24, 2022
0.2400
0.2972
0.2346
0.2346
223,208
-0.06(-21.06%)
May 23, 2022
0.2880
0.2972
0.2460
0.2972
82,025
+0.05(+18.36%)
May 20, 2022
0.2999
0.2999
0.2508
0.2511
34,285
-0.05(-16.27%)
May 19, 2022
0.3100
0.3100
0.2600
0.2999
21,075
-0.01(-3.26%)
May 18, 2022
0.2697
0.3100
0.2690
0.3100
27,830
+0.03(+10.83%)
May 17, 2022
0.3095
0.3095
0.2500
0.2797
133,383
-0.00(-1.51%)
May 16, 2022
0.2900
0.3150
0.2840
0.2840
43,800
-0.02(-5.33%)
May 13, 2022
0.3276
0.3276
0.2900
0.3000
27,630
+0.00(+0.00%)
May 12, 2022
0.2800
0.3288
0.2800
0.3000
14,450
+0.03(+9.57%)
May 11, 2022
0.2750
0.3490
0.2738
0.2738
205,050
-0.03(-9.04%)
May 10, 2022
0.4000
0.4800
0.3000
0.3010
189,588
-0.07(-18.65%)
May 09, 2022
0.3500
0.4800
0.3000
0.3700
83,695
-0.10(-21.16%)
May 06, 2022
0.3300
0.4993
0.3200
0.4693
11,008
+0.15(+46.66%)
May 05, 2022
0.4759
0.4759
0.3100
0.3200
109,001
-0.05(-13.63%)
May 04, 2022
0.5300
0.5300
0.3488
0.3705
82,400
+0.07(+23.50%)
May 03, 2022
0.3900
0.4492
0.2510
0.3000
83,373
-0.10(-25.00%)
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.