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
Gfg Resources Inc
(OP:
GFGSF
)
0.0601
-0.0028 (-4.45%)
Streaming Delayed Price
Updated: 2:19 PM EDT, May 31, 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 (%)
Mar 31, 2021
0.1100
0.1100
0.1100
0.1100
500
+0.00(+0.00%)
Mar 30, 2021
0.1150
0.1150
0.1100
0.1100
20,500
+0.00(+0.00%)
Mar 26, 2021
0.1100
0.1100
0.1100
0
+0.00(+1.48%)
Mar 25, 2021
0.1130
0.1130
0.1084
0.1084
33,809
-0.01(-7.90%)
Mar 24, 2021
0.1177
0.1177
0.1177
0.1177
6,000
+0.00(+4.16%)
Mar 23, 2021
0.1198
0.1198
0.1130
0.1130
204,800
-0.01(-9.53%)
Mar 22, 2021
0.1249
0.1249
0.1200
0.1249
25,000
+0.00(+3.31%)
Mar 19, 2021
0.1282
0.1282
0.1200
0.1209
157,600
-0.00(-3.28%)
Mar 17, 2021
0.1250
0.1250
0.1250
0
-0.01(-4.80%)
Mar 16, 2021
0.1297
0.1317
0.1297
0.1313
15,015
+0.00(+2.10%)
Mar 15, 2021
0.1322
0.1322
0.1285
0.1286
16,900
+0.00(+0.86%)
Mar 12, 2021
0.1275
0.1287
0.1275
0.1275
18,700
-0.00(-3.56%)
Mar 11, 2021
0.1300
0.1322
0.1300
0.1322
10,150
+0.01(+5.76%)
Mar 10, 2021
0.1176
0.1274
0.1176
0.1250
55,295
+0.01(+4.17%)
Mar 09, 2021
0.1250
0.1250
0.1200
0.1200
5,534
-0.00(-2.28%)
Mar 05, 2021
0.1228
0.1228
0.1228
0
+0.00(+2.33%)
Mar 04, 2021
0.1241
0.1250
0.1200
0.1200
48,233
-0.01(-4.00%)
Mar 03, 2021
0.1240
0.1270
0.1240
0.1250
17,550
+0.00(+1.96%)
Mar 01, 2021
0.1226
0.1226
0.1226
0
+0.00(+0.99%)
Feb 26, 2021
0.1290
0.1290
0.1214
0.1214
12,400
-0.01(-5.89%)
Feb 25, 2021
0.1320
0.1320
0.1290
0.1290
2,102
-0.00(-2.27%)
Feb 24, 2021
0.1332
0.1403
0.1272
0.1320
222,736
+0.00(+1.54%)
Feb 23, 2021
0.1219
0.1400
0.1219
0.1300
41,423
-0.00(-2.55%)
Feb 22, 2021
0.1350
0.1367
0.1310
0.1334
86,986
+0.00(+1.52%)
Feb 19, 2021
0.1349
0.1350
0.1310
0.1314
33,700
-0.00(-0.08%)
Feb 18, 2021
0.1300
0.1340
0.1300
0.1315
34,505
+0.00(+0.46%)
Feb 17, 2021
0.1350
0.1350
0.1309
0.1309
2,900
-0.00(-0.08%)
Feb 16, 2021
0.1250
0.1310
0.1240
0.1310
27,000
+0.00(+0.00%)
Feb 12, 2021
0.1271
0.1350
0.1271
0.1310
52,600
+0.00(+0.77%)
Feb 11, 2021
0.1300
0.1300
0.1261
0.1300
21,270
-0.00(-0.76%)
Feb 10, 2021
0.1280
0.1310
0.1253
0.1310
129,012
+0.00(+1.55%)
Feb 09, 2021
0.1250
0.1290
0.1250
0.1290
22,000
+0.00(+3.20%)
Feb 08, 2021
0.1255
0.1255
0.1249
0.1250
44,468
+0.00(+1.21%)
Feb 05, 2021
0.1301
0.1301
0.1220
0.1235
20,200
-0.00(-1.20%)
Feb 04, 2021
0.1318
0.1318
0.1230
0.1250
14,415
+0.00(+2.46%)
Feb 03, 2021
0.1212
0.1256
0.1212
0.1220
63,000
+0.00(+3.13%)
Feb 02, 2021
0.1183
0.1183
0.1183
0.1183
16,000
-0.01(-8.01%)
Feb 01, 2021
0.1304
0.1357
0.1138
0.1286
135,242
-0.00(-1.38%)
Jan 29, 2021
0.1176
0.1304
0.1143
0.1304
26,500
+0.01(+8.67%)
Jan 28, 2021
0.1199
0.1240
0.1135
0.1200
74,000
+0.00(+2.30%)
Jan 27, 2021
0.1214
0.1214
0.1124
0.1173
8,446
-0.01(-4.32%)
Jan 26, 2021
0.1225
0.1262
0.1225
0.1226
46,000
-0.00(-1.92%)
Jan 25, 2021
0.1275
0.1276
0.1249
0.1250
116,001
-0.00(-1.96%)
Jan 22, 2021
0.1312
0.1351
0.1241
0.1275
49,000
-0.02(-10.84%)
Jan 20, 2021
0.1430
0.1430
0.1430
0.1430
1,000
+0.01(+8.33%)
Jan 19, 2021
0.1320
0.1320
0.1285
0.1320
18,790
+0.00(+1.54%)
Jan 15, 2021
0.1206
0.1300
0.1206
0.1300
40,100
+0.00(+0.78%)
Jan 14, 2021
0.1290
0.1290
0.1290
0.1290
21,500
+0.00(+2.30%)
Jan 13, 2021
0.1232
0.1261
0.1225
0.1261
39,432
+0.00(+0.32%)
Jan 12, 2021
0.1278
0.1316
0.1250
0.1257
165,454
-0.00(-3.31%)
Jan 11, 2021
0.1337
0.1337
0.1196
0.1300
141,074
+0.00(+3.50%)
Jan 08, 2021
0.1290
0.1290
0.1216
0.1256
87,200
-0.00(-3.38%)
Jan 07, 2021
0.1450
0.1450
0.1245
0.1300
233,471
-0.00(-3.06%)
Jan 06, 2021
0.1341
0.1353
0.1340
0.1341
128,410
-0.00(-0.59%)
Jan 05, 2021
0.1320
0.1349
0.1320
0.1349
25,925
-0.00(-0.37%)
Jan 04, 2021
0.1469
0.1489
0.1320
0.1354
115,055
+0.00(+1.04%)
Dec 31, 2020
0.1340
0.1340
0.1340
229,218
+0.01(+6.26%)
Dec 30, 2020
0.1180
0.1261
0.1150
0.1261
229,218
+0.01(+6.68%)
Dec 29, 2020
0.1250
0.1250
0.1132
0.1182
110,151
-0.01(-5.82%)
Dec 28, 2020
0.1174
0.1263
0.1112
0.1255
76,265
+0.00(+0.40%)
Dec 24, 2020
0.1226
0.1250
0.1200
0.1250
39,000
+0.00(+0.00%)
Dec 23, 2020
0.1243
0.1250
0.1225
0.1250
147,400
-0.00(-1.57%)
Dec 22, 2020
0.1260
0.1295
0.1240
0.1270
42,745
+0.00(+3.08%)
Dec 21, 2020
0.1155
0.1299
0.1155
0.1232
88,019
+0.00(+0.57%)
Dec 18, 2020
0.1163
0.1225
0.1152
0.1225
308,100
+0.01(+5.33%)
Dec 17, 2020
0.1170
0.1380
0.1150
0.1163
503,773
-0.04(-24.23%)
Dec 16, 2020
0.1480
0.1545
0.1450
0.1535
28,590
+0.00(+1.19%)
Dec 15, 2020
0.1619
0.1620
0.1517
0.1517
16,500
-0.01(-4.53%)
Dec 14, 2020
0.1440
0.1640
0.1440
0.1589
248,960
+0.00(+2.98%)
Dec 11, 2020
0.1460
0.1543
0.1460
0.1543
23,500
+0.00(+2.32%)
Dec 10, 2020
0.1500
0.1550
0.1450
0.1508
506,669
-0.01(-6.57%)
Dec 09, 2020
0.1645
0.1645
0.1551
0.1614
97,656
-0.01(-5.06%)
Dec 08, 2020
0.1627
0.1708
0.1625
0.1700
88,088
+0.01(+3.60%)
Dec 07, 2020
0.1650
0.1700
0.1561
0.1641
130,430
-0.01(-5.42%)
Dec 04, 2020
0.1599
0.1735
0.1570
0.1735
99,800
+0.01(+5.54%)
Dec 03, 2020
0.1520
0.1725
0.1500
0.1644
95,768
+0.01(+9.97%)
Dec 02, 2020
0.1494
0.1508
0.1480
0.1495
42,661
+0.00(+0.88%)
Dec 01, 2020
0.1495
0.1495
0.1400
0.1482
391,600
+0.00(+0.82%)
Nov 30, 2020
0.1500
0.1500
0.1418
0.1470
82,775
-0.01(-3.98%)
Nov 27, 2020
0.1549
0.1549
0.1450
0.1531
46,100
-0.01(-4.25%)
Nov 25, 2020
0.1574
0.1599
0.1550
0.1599
12,100
+0.00(+3.16%)
Nov 24, 2020
0.1500
0.1582
0.1500
0.1550
13,800
+0.01(+3.33%)
Nov 23, 2020
0.1540
0.1540
0.1500
0.1500
39,000
-0.00(-2.60%)
Nov 20, 2020
0.1535
0.1566
0.1524
0.1540
50,200
-0.00(-2.22%)
Nov 19, 2020
0.1700
0.1700
0.1575
0.1575
69,875
-0.01(-5.69%)
Nov 18, 2020
0.1655
0.1674
0.1645
0.1670
38,500
+0.00(+0.42%)
Nov 17, 2020
0.1720
0.1720
0.1600
0.1663
39,547
-0.01(-3.31%)
Nov 16, 2020
0.1662
0.1720
0.1631
0.1720
17,216
+0.00(+0.00%)
Nov 13, 2020
0.1675
0.1761
0.1642
0.1720
17,800
+0.00(+2.69%)
Nov 12, 2020
0.1647
0.1711
0.1613
0.1675
54,145
-0.00(-1.47%)
Nov 10, 2020
0.1700
0.1700
0.1700
0
+0.01(+8.56%)
Nov 09, 2020
0.1700
0.1710
0.1515
0.1566
55,660
-0.02(-10.51%)
Nov 06, 2020
0.1712
0.1835
0.1671
0.1750
56,700
-0.01(-2.78%)
Nov 05, 2020
0.1720
0.1813
0.1650
0.1800
68,675
+0.01(+4.17%)
Nov 03, 2020
0.1728
0.1728
0.1728
0
+0.01(+7.00%)
Nov 02, 2020
0.1708
0.1708
0.1615
0.1615
12,010
+0.01(+7.81%)
Oct 29, 2020
0.1498
0.1498
0.1498
0
+0.00(+0.40%)
Oct 28, 2020
0.1531
0.1531
0.1416
0.1492
22,990
-0.01(-6.52%)
Oct 27, 2020
0.1596
0.1596
0.1596
0.1596
100
+0.01(+8.13%)
Oct 26, 2020
0.1505
0.1581
0.1426
0.1476
321,050
-0.00(-1.60%)
Oct 23, 2020
0.1425
0.1710
0.1425
0.1500
53,800
-0.02(-11.66%)
Oct 22, 2020
0.1546
0.1698
0.1500
0.1698
39,617
+0.01(+4.81%)
Oct 21, 2020
0.1570
0.1695
0.1570
0.1620
34,655
+0.00(+1.25%)
Oct 20, 2020
0.1700
0.1700
0.1550
0.1600
39,350
-0.01(-5.88%)
Oct 19, 2020
0.1750
0.1750
0.1697
0.1700
47,254
+0.00(+0.00%)
Oct 16, 2020
0.1815
0.1815
0.1688
0.1700
86,600
-0.01(-5.29%)
Oct 15, 2020
0.1726
0.1799
0.1726
0.1795
165,056
+0.00(+2.57%)
Oct 14, 2020
0.1726
0.1839
0.1726
0.1750
16,550
-0.00(-1.63%)
Oct 13, 2020
0.1850
0.1850
0.1751
0.1779
29,725
-0.00(-2.20%)
Oct 12, 2020
0.1935
0.2170
0.1800
0.1819
32,104
-0.01(-3.19%)
Oct 09, 2020
0.1730
0.1879
0.1700
0.1879
10,400
+0.02(+10.40%)
Oct 08, 2020
0.1784
0.1869
0.1702
0.1702
5,190
-0.01(-2.91%)
Oct 07, 2020
0.1722
0.1841
0.1712
0.1753
26,804
-0.01(-3.89%)
Oct 06, 2020
0.1864
0.1864
0.1824
0.1824
10,100
-0.01(-4.55%)
Oct 05, 2020
0.1912
0.1912
0.1780
0.1911
8,150
+0.00(+1.59%)
Oct 02, 2020
0.1858
0.1900
0.1850
0.1881
38,200
+0.01(+5.03%)
Oct 01, 2020
0.1891
0.1891
0.1791
0.1791
1,005
-0.01(-3.19%)
Sep 30, 2020
0.1856
0.1856
0.1750
0.1850
66,889
+0.00(+0.00%)
Sep 29, 2020
0.1900
0.1921
0.1840
0.1850
27,500
-0.00(-2.12%)
Sep 28, 2020
0.1907
0.1996
0.1869
0.1890
43,350
-0.01(-2.78%)
Sep 25, 2020
0.1867
0.1993
0.1802
0.1944
36,100
-0.01(-2.80%)
Sep 24, 2020
0.1870
0.2000
0.1815
0.2000
10,496
+0.01(+5.26%)
Sep 23, 2020
0.1932
0.1932
0.1888
0.1900
52,989
-0.01(-7.05%)
Sep 22, 2020
0.2044
0.2044
0.2044
0.2044
1,500
-0.00(-1.21%)
Sep 21, 2020
0.2121
0.2380
0.2055
0.2069
19,032
-0.01(-4.83%)
Sep 18, 2020
0.2200
0.2289
0.2160
0.2174
145,700
+0.00(+0.65%)
Sep 17, 2020
0.1954
0.2223
0.1900
0.2160
115,110
+0.01(+4.65%)
Sep 16, 2020
0.1961
0.2064
0.1923
0.2064
18,774
+0.00(+0.83%)
Sep 15, 2020
0.2000
0.2100
0.2000
0.2047
21,380
+0.00(+2.35%)
Sep 14, 2020
0.1995
0.2100
0.1948
0.2000
159,699
+0.01(+2.67%)
Sep 11, 2020
0.1995
0.1995
0.1948
0.1948
1,400
-0.01(-4.70%)
Sep 10, 2020
0.1930
0.2044
0.1930
0.2044
8,600
+0.01(+4.13%)
Sep 09, 2020
0.2045
0.2061
0.1963
0.1963
21,402
+0.00(+1.97%)
Sep 08, 2020
0.2000
0.2060
0.1925
0.1925
45,650
-0.01(-4.84%)
Sep 04, 2020
0.2000
0.2045
0.1967
0.2023
66,100
+0.00(+2.48%)
Sep 03, 2020
0.2046
0.2050
0.1964
0.1974
23,300
-0.01(-6.00%)
Sep 02, 2020
0.2116
0.2150
0.2025
0.2100
60,547
-0.01(-2.33%)
Sep 01, 2020
0.2100
0.2250
0.2050
0.2150
190,414
+0.01(+4.88%)
Aug 31, 2020
0.1900
0.2050
0.1900
0.2050
183,640
+0.02(+8.41%)
Aug 28, 2020
0.1950
0.1984
0.1891
0.1891
25,000
+0.00(+2.05%)
Aug 27, 2020
0.1852
0.1853
0.1742
0.1853
19,035
+0.01(+5.89%)
Aug 26, 2020
0.1607
0.1764
0.1607
0.1750
19,050
+0.00(+2.94%)
Aug 25, 2020
0.1677
0.1790
0.1677
0.1700
27,891
-0.00(-2.86%)
Aug 24, 2020
0.1800
0.1800
0.1750
0.1750
74,538
-0.01(-2.78%)
Aug 21, 2020
0.1842
0.1900
0.1800
0.1800
25,300
-0.01(-4.20%)
Aug 20, 2020
0.1800
0.1879
0.1800
0.1879
25,367
+0.01(+5.62%)
Aug 19, 2020
0.1960
0.1980
0.1779
0.1779
79,630
-0.02(-9.23%)
Aug 18, 2020
0.1988
0.2036
0.1875
0.1960
22,500
-0.00(-1.41%)
Aug 17, 2020
0.1988
0.2044
0.1900
0.1988
81,855
-0.00(-0.70%)
Aug 14, 2020
0.1938
0.2023
0.1800
0.2002
79,700
+0.02(+8.75%)
Aug 13, 2020
0.1909
0.2000
0.1841
0.1841
14,722
-0.02(-8.00%)
Aug 12, 2020
0.2040
0.2079
0.2001
0.2001
53,500
-0.00(-0.79%)
Aug 11, 2020
0.2069
0.2069
0.1938
0.2017
54,417
-0.01(-3.95%)
Aug 10, 2020
0.2078
0.2150
0.2078
0.2100
63,600
+0.01(+5.00%)
Aug 07, 2020
0.1970
0.2000
0.1852
0.2000
79,000
+0.00(+1.01%)
Aug 06, 2020
0.1910
0.2000
0.1910
0.1980
35,391
+0.01(+4.21%)
Aug 05, 2020
0.1999
0.1999
0.1871
0.1900
78,100
+0.01(+2.70%)
Aug 04, 2020
0.1800
0.1919
0.1800
0.1850
58,410
+0.00(+1.54%)
Aug 03, 2020
0.1858
0.1989
0.1600
0.1822
134,887
+0.01(+7.87%)
Jul 31, 2020
0.1736
0.1736
0.1689
0.1689
6,700
-0.00(-1.23%)
Jul 30, 2020
0.1750
0.1773
0.1658
0.1710
48,107
-0.00(-2.84%)
Jul 29, 2020
0.1800
0.1847
0.1760
0.1760
12,921
-0.00(-2.17%)
Jul 28, 2020
0.1789
0.1824
0.1760
0.1799
21,764
-0.00(-0.61%)
Jul 27, 2020
0.1800
0.1846
0.1744
0.1810
147,680
+0.01(+3.43%)
Jul 24, 2020
0.1754
0.1841
0.1738
0.1750
80,900
-0.01(-5.05%)
Jul 23, 2020
0.1812
0.1875
0.1789
0.1843
21,241
+0.00(+0.00%)
Jul 22, 2020
0.1847
0.1878
0.1771
0.1843
82,635
-0.00(-0.22%)
Jul 21, 2020
0.1946
0.1947
0.1771
0.1847
39,085
+0.01(+4.23%)
Jul 20, 2020
0.1796
0.1845
0.1743
0.1772
35,652
+0.00(+1.26%)
Jul 17, 2020
0.1817
0.1826
0.1741
0.1750
31,400
-0.00(-1.63%)
Jul 16, 2020
0.1898
0.1900
0.1779
0.1779
5,800
-0.00(-2.25%)
Jul 15, 2020
0.1781
0.1849
0.1750
0.1820
96,430
-0.00(-1.57%)
Jul 14, 2020
0.1849
0.1852
0.1710
0.1849
126,658
+0.01(+6.26%)
Jul 13, 2020
0.1850
0.1920
0.1740
0.1740
83,499
-0.01(-5.95%)
Jul 10, 2020
0.1814
0.1850
0.1814
0.1850
12,000
+0.01(+3.58%)
Jul 09, 2020
0.1800
0.1849
0.1740
0.1786
74,510
+0.00(+2.64%)
Jul 08, 2020
0.1965
0.1965
0.1740
0.1740
236,158
-0.02(-8.13%)
Jul 07, 2020
0.1800
0.1928
0.1800
0.1894
87,517
-0.00(-2.02%)
Jul 06, 2020
0.1869
0.1979
0.1845
0.1933
107,970
+0.01(+4.88%)
Jul 02, 2020
0.1751
0.1915
0.1751
0.1843
93,500
-0.00(-0.38%)
Jul 01, 2020
0.1785
0.1975
0.1700
0.1850
49,000
-0.00(-0.59%)
Jun 30, 2020
0.1661
0.1861
0.1661
0.1861
298,100
+0.02(+8.96%)
Jun 29, 2020
0.1694
0.1768
0.1640
0.1708
58,950
+0.00(+0.29%)
Jun 26, 2020
0.1748
0.1748
0.1640
0.1703
84,600
+0.00(+2.59%)
Jun 25, 2020
0.1700
0.1708
0.1640
0.1660
112,726
-0.00(-1.19%)
Jun 24, 2020
0.1681
0.1738
0.1651
0.1680
60,100
-0.01(-6.09%)
Jun 23, 2020
0.1653
0.1800
0.1653
0.1789
139,650
+0.00(+2.23%)
Jun 22, 2020
0.1740
0.1819
0.1642
0.1750
120,655
+0.01(+6.06%)
Jun 19, 2020
0.1760
0.1789
0.1650
0.1650
187,300
-0.01(-3.90%)
Jun 18, 2020
0.1904
0.1904
0.1641
0.1717
161,645
-0.02(-9.63%)
Jun 17, 2020
0.1900
0.1919
0.1900
0.1900
8,000
+0.01(+5.56%)
Jun 16, 2020
0.1649
0.1800
0.1600
0.1800
155,750
+0.02(+10.77%)
Jun 15, 2020
0.1762
0.1834
0.1570
0.1625
54,996
-0.02(-11.83%)
Jun 12, 2020
0.1756
0.1843
0.1700
0.1843
20,600
-0.00(-0.38%)
Jun 11, 2020
0.1944
0.1944
0.1790
0.1850
13,520
-0.01(-5.13%)
Jun 10, 2020
0.1913
0.1950
0.1886
0.1950
56,280
+0.01(+2.74%)
Jun 09, 2020
0.1925
0.1960
0.1822
0.1898
73,238
+0.00(+0.80%)
Jun 08, 2020
0.1800
0.1895
0.1795
0.1883
49,060
+0.01(+4.96%)
Jun 05, 2020
0.1748
0.1844
0.1740
0.1794
18,800
-0.01(-5.08%)
Jun 04, 2020
0.1800
0.1890
0.1700
0.1890
70,100
+0.02(+11.18%)
Jun 03, 2020
0.1800
0.1800
0.1700
0.1700
21,000
-0.01(-6.80%)
Jun 02, 2020
0.1880
0.1882
0.1800
0.1824
181,340
-0.01(-3.39%)
Jun 01, 2020
0.1749
0.1889
0.1714
0.1888
33,386
+0.02(+14.42%)
May 29, 2020
0.1750
0.1750
0.1621
0.1650
64,500
-0.01(-2.94%)
May 28, 2020
0.1723
0.1750
0.1600
0.1700
80,601
+0.00(+2.10%)
May 27, 2020
0.1620
0.1702
0.1620
0.1665
20,451
+0.00(+0.48%)
May 26, 2020
0.1650
0.1665
0.1650
0.1657
10,000
+0.00(+2.28%)
May 22, 2020
0.1622
0.1731
0.1620
0.1620
114,900
-0.00(-2.76%)
May 21, 2020
0.1765
0.1820
0.1620
0.1666
169,443
-0.01(-6.61%)
May 20, 2020
0.1770
0.1784
0.1620
0.1784
87,288
+0.00(+2.41%)
May 19, 2020
0.1632
0.1742
0.1523
0.1742
174,650
-0.01(-2.95%)
May 18, 2020
0.1798
0.1798
0.1550
0.1795
54,870
+0.02(+13.97%)
May 15, 2020
0.1583
0.1709
0.1501
0.1575
135,300
+0.00(+1.61%)
May 14, 2020
0.1538
0.1609
0.1471
0.1550
92,171
+0.01(+4.94%)
May 13, 2020
0.1605
0.1605
0.1401
0.1477
84,891
-0.01(-7.69%)
May 12, 2020
0.1650
0.1658
0.1592
0.1600
98,610
-0.01(-3.03%)
May 11, 2020
0.1700
0.1729
0.1650
0.1650
310,939
-0.01(-2.94%)
May 08, 2020
0.1695
0.1700
0.1675
0.1700
72,300
+0.00(+0.00%)
May 07, 2020
0.1630
0.1700
0.1619
0.1700
194,292
+0.01(+4.81%)
May 06, 2020
0.1600
0.1635
0.1589
0.1622
66,747
-0.00(-0.49%)
May 05, 2020
0.1600
0.1630
0.1583
0.1630
21,303
+0.00(+1.88%)
May 04, 2020
0.1503
0.1600
0.1473
0.1600
60,190
+0.01(+3.23%)
May 01, 2020
0.1465
0.1598
0.1439
0.1550
116,100
+0.00(+1.84%)
Apr 30, 2020
0.1600
0.1600
0.1522
0.1522
14,702
-0.01(-3.37%)
Apr 29, 2020
0.1535
0.1597
0.1530
0.1575
93,698
+0.00(+2.81%)
Apr 28, 2020
0.1516
0.1575
0.1411
0.1532
83,582
-0.00(-1.48%)
Apr 27, 2020
0.1580
0.1580
0.1474
0.1555
70,416
+0.00(+0.58%)
Apr 24, 2020
0.1583
0.1583
0.1470
0.1546
298,100
+0.01(+10.43%)
Apr 23, 2020
0.1576
0.1600
0.1350
0.1400
146,925
-0.01(-9.68%)
Apr 22, 2020
0.1489
0.1555
0.1473
0.1550
31,650
+0.01(+7.27%)
Apr 21, 2020
0.1350
0.1461
0.1350
0.1445
100,026
+0.02(+15.14%)
Apr 20, 2020
0.1255
0.1255
0.1255
0.1255
4,000
+0.00(+1.21%)
Apr 17, 2020
0.1320
0.1369
0.1240
0.1240
12,300
-0.01(-8.82%)
Apr 16, 2020
0.1240
0.1360
0.1240
0.1360
45,500
+0.01(+7.59%)
Apr 15, 2020
0.1292
0.1292
0.1126
0.1264
20,581
+0.00(+0.72%)
Apr 14, 2020
0.1290
0.1316
0.1255
0.1255
158,671
-0.00(-3.09%)
Apr 13, 2020
0.1256
0.1295
0.1170
0.1295
110,520
+0.01(+5.20%)
Apr 09, 2020
0.1150
0.1231
0.1131
0.1231
34,000
+0.01(+7.89%)
Apr 08, 2020
0.1200
0.1227
0.1141
0.1141
35,519
-0.01(-10.93%)
Apr 07, 2020
0.1452
0.1452
0.1230
0.1281
120,550
-0.00(-3.25%)
Apr 06, 2020
0.0777
0.1500
0.0720
0.1324
396,722
+0.07(+118.84%)
Apr 03, 2020
0.0605
0.0605
0.0605
0.0605
4,300
-0.01(-9.84%)
Apr 02, 2020
0.0671
0.0671
0.0671
0.0671
14,900
+0.01(+11.46%)
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.