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
Envirometal Technologies Inc
(OP:
EVLLF
)
0.0165
-0.0021 (-11.29%)
Streaming Delayed Price
Updated: 1:02 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
0.0414
0.0468
0.0414
0.0415
196,120
+0.00(+9.21%)
Apr 27, 2023
0.0409
0.0409
0.0380
0.0380
25,943
-0.00(-5.00%)
Apr 26, 2023
0.0392
0.0408
0.0372
0.0400
100,810
-0.00(-9.09%)
Apr 25, 2023
0.0449
0.0449
0.0413
0.0440
4,000
+0.00(+5.01%)
Apr 24, 2023
0.0388
0.0419
0.0388
0.0419
141,990
-0.00(-3.46%)
Apr 21, 2023
0.0434
0.0434
0.0434
0.0434
2,343
+0.00(+2.12%)
Apr 20, 2023
0.0425
0.0453
0.0425
0.0425
21,500
-0.00(-5.13%)
Apr 19, 2023
0.0448
0.0448
0.0448
0.0448
15,000
+0.01(+14.58%)
Apr 17, 2023
0.0391
0
-0.00(-9.07%)
Apr 14, 2023
0.0440
0.0470
0.0405
0.0430
73,352
-0.00(-7.92%)
Apr 13, 2023
0.0437
0.0467
0.0404
0.0467
25,550
+0.00(+0.00%)
Apr 12, 2023
0.0466
0.0488
0.0450
0.0467
46,019
-0.00(-0.64%)
Apr 11, 2023
0.0450
0.0490
0.0450
0.0470
50,650
-0.00(-1.67%)
Apr 10, 2023
0.0478
0.0478
0.0478
0.0478
8,250
+0.00(+6.22%)
Apr 06, 2023
0.0450
0.0450
0.0450
0.0450
47,012
-0.01(-17.58%)
Apr 05, 2023
0.0546
0.0546
0.0546
0.0546
4,500
-0.00(-5.86%)
Apr 04, 2023
0.0450
0.0580
0.0450
0.0580
39,587
+0.02(+53.44%)
Apr 03, 2023
0.0378
0.0378
0.0378
0.0378
500
-0.01(-22.86%)
Mar 30, 2023
0.0490
0
+0.00(+4.26%)
Mar 29, 2023
0.0404
0.0470
0.0404
0.0470
10,790
-0.00(-2.69%)
Mar 28, 2023
0.0483
0.0483
0.0483
0.0483
3,400
+0.00(+6.86%)
Mar 27, 2023
0.0475
0.0500
0.0430
0.0452
82,408
-0.00(-4.64%)
Mar 24, 2023
0.0430
0.0474
0.0430
0.0474
43,975
+0.00(+10.23%)
Mar 23, 2023
0.0430
0.0450
0.0430
0.0430
87,500
-0.00(-8.51%)
Mar 22, 2023
0.0440
0.0486
0.0440
0.0470
181,759
+0.00(+6.82%)
Mar 21, 2023
0.0440
0.0440
0.0435
0.0440
40,970
-0.00(-2.22%)
Mar 20, 2023
0.0458
0.0472
0.0437
0.0450
49,507
-0.00(-1.10%)
Mar 17, 2023
0.0458
0.0500
0.0433
0.0455
10,449
-0.00(-8.08%)
Mar 16, 2023
0.0434
0.0495
0.0434
0.0495
4,684
+0.00(+2.27%)
Mar 15, 2023
0.0500
0.0515
0.0430
0.0484
100,950
-0.00(-4.35%)
Mar 14, 2023
0.0504
0.0506
0.0490
0.0506
66,045
-0.00(-2.69%)
Mar 13, 2023
0.0535
0.0535
0.0471
0.0520
25,440
-0.00(-5.28%)
Mar 10, 2023
0.0598
0.0598
0.0549
0.0549
8,000
+0.00(+1.10%)
Mar 09, 2023
0.0500
0.0580
0.0500
0.0543
273,454
-0.00(-2.86%)
Mar 08, 2023
0.0500
0.0559
0.0500
0.0559
573,729
+0.00(+9.61%)
Mar 07, 2023
0.0490
0.0510
0.0478
0.0510
64,100
+0.00(+2.82%)
Mar 06, 2023
0.0510
0.0510
0.0496
0.0496
335,093
+0.00(+3.33%)
Mar 03, 2023
0.0482
0.0488
0.0476
0.0480
82,650
-0.00(-2.04%)
Mar 02, 2023
0.0470
0.0510
0.0466
0.0490
64,290
-0.00(-1.80%)
Mar 01, 2023
0.0483
0.0510
0.0483
0.0499
25,005
-0.00(-0.20%)
Feb 28, 2023
0.0446
0.0500
0.0446
0.0500
43,693
+0.00(+6.38%)
Feb 27, 2023
0.0450
0.0470
0.0450
0.0470
37,540
+0.00(+3.75%)
Feb 24, 2023
0.0483
0.0483
0.0453
0.0453
28,853
-0.00(-6.98%)
Feb 23, 2023
0.0478
0.0487
0.0445
0.0487
6,000
-0.00(-4.51%)
Feb 22, 2023
0.0520
0.0546
0.0500
0.0510
525,769
-0.00(-2.11%)
Feb 21, 2023
0.0475
0.0521
0.0434
0.0521
166,723
+0.01(+13.26%)
Feb 17, 2023
0.0488
0.0502
0.0460
0.0460
31,547
-0.00(-5.74%)
Feb 16, 2023
0.0488
0.0488
0.0462
0.0488
3,226
-0.00(-1.81%)
Feb 15, 2023
0.0496
0.0497
0.0496
0.0497
10,000
+0.01(+12.95%)
Feb 14, 2023
0.0440
0.0478
0.0440
0.0440
46,000
-0.00(-3.08%)
Feb 13, 2023
0.0472
0.0480
0.0440
0.0454
17,756
-0.00(-5.42%)
Feb 10, 2023
0.0496
0.0496
0.0480
0.0480
3,006
-0.00(-3.03%)
Feb 09, 2023
0.0490
0.0495
0.0481
0.0495
33,700
-0.00(-4.81%)
Feb 08, 2023
0.0458
0.0520
0.0440
0.0520
159,169
+0.01(+16.33%)
Feb 07, 2023
0.0446
0.0496
0.0446
0.0447
71,806
-0.01(-11.66%)
Feb 06, 2023
0.0510
0.0550
0.0439
0.0506
253,848
-0.00(-5.60%)
Feb 03, 2023
0.0500
0.0572
0.0500
0.0536
11,500
+0.00(+1.52%)
Feb 02, 2023
0.0500
0.0562
0.0477
0.0528
52,623
+0.00(+5.60%)
Feb 01, 2023
0.0575
0.0581
0.0500
0.0500
251,903
-0.01(-12.89%)
Jan 31, 2023
0.0575
0.0575
0.0574
0.0574
53,500
-0.00(-0.35%)
Jan 30, 2023
0.0600
0.0600
0.0576
0.0576
3,530
-0.00(-1.03%)
Jan 27, 2023
0.0550
0.0600
0.0550
0.0582
25,061
+0.00(+3.56%)
Jan 26, 2023
0.0551
0.0566
0.0550
0.0562
60,125
-0.00(-8.17%)
Jan 25, 2023
0.0550
0.0612
0.0550
0.0612
8,700
+0.00(+0.33%)
Jan 24, 2023
0.0540
0.0610
0.0540
0.0610
64,538
+0.00(+1.67%)
Jan 23, 2023
0.0578
0.0600
0.0578
0.0600
37,500
+0.00(+6.01%)
Jan 20, 2023
0.0530
0.0600
0.0530
0.0566
29,300
+0.00(+1.80%)
Jan 19, 2023
0.0540
0.0556
0.0540
0.0556
22,612
+0.00(+6.92%)
Jan 18, 2023
0.0560
0.0571
0.0520
0.0520
107,889
+0.00(+0.00%)
Jan 17, 2023
0.0435
0.0530
0.0435
0.0520
256,524
+0.00(+1.36%)
Jan 13, 2023
0.0490
0.0513
0.0485
0.0513
88,458
-0.00(-1.35%)
Jan 12, 2023
0.0510
0.0520
0.0508
0.0520
51,675
+0.00(+0.00%)
Jan 11, 2023
0.0471
0.0532
0.0471
0.0520
77,766
+0.00(+6.12%)
Jan 09, 2023
0.0490
81
-0.00(-4.67%)
Jan 06, 2023
0.0500
0.0514
0.0500
0.0514
28,310
+0.00(+2.80%)
Jan 05, 2023
0.0513
0.0513
0.0500
0.0500
106,008
-0.00(-1.96%)
Jan 04, 2023
0.0512
0.0550
0.0510
0.0510
179,004
+0.00(+8.74%)
Jan 03, 2023
0.0512
0.0550
0.0469
0.0469
87,900
-0.01(-9.81%)
Dec 30, 2022
0.0534
0.0534
0.0466
0.0520
197,129
-0.01(-12.01%)
Dec 29, 2022
0.0569
0.0591
0.0569
0.0591
276,457
+0.00(+4.97%)
Dec 28, 2022
0.0540
0.0563
0.0500
0.0563
290,334
+0.00(+2.36%)
Dec 27, 2022
0.0474
0.0600
0.0474
0.0550
179,343
+0.00(+9.78%)
Dec 23, 2022
0.0510
0.0510
0.0501
0.0501
33,683
-0.00(-8.91%)
Dec 22, 2022
0.0541
0.0550
0.0500
0.0550
226,913
-0.00(-3.51%)
Dec 21, 2022
0.0505
0.0570
0.0493
0.0570
82,500
+0.00(+0.00%)
Dec 20, 2022
0.0453
0.0580
0.0453
0.0570
33,504
+0.00(+3.64%)
Dec 19, 2022
0.0511
0.0550
0.0451
0.0550
479,652
-0.00(-4.18%)
Dec 16, 2022
0.0574
0.0574
0.0574
0.0574
1,000
+0.00(+9.33%)
Dec 15, 2022
0.0570
0.0570
0.0520
0.0525
255,500
-0.00(-7.89%)
Dec 14, 2022
0.0590
0.0600
0.0550
0.0570
41,100
-0.00(-1.38%)
Dec 13, 2022
0.0550
0.0598
0.0520
0.0578
512,109
+0.00(+7.04%)
Dec 12, 2022
0.0550
0.0634
0.0525
0.0540
749,247
-0.01(-14.29%)
Dec 09, 2022
0.0606
0.0630
0.0606
0.0630
320
+0.00(+7.69%)
Dec 08, 2022
0.0596
0.0602
0.0585
0.0585
230,505
-0.01(-10.00%)
Dec 07, 2022
0.0670
0.0670
0.0607
0.0650
9,403
+0.00(+0.15%)
Dec 06, 2022
0.0649
0.0649
0.0649
0.0649
500
+0.01(+18.00%)
Dec 05, 2022
0.0550
0.0550
0.0550
0.0550
625
-0.01(-9.09%)
Dec 02, 2022
0.0573
0.0606
0.0573
0.0605
56,986
+0.00(+0.67%)
Dec 01, 2022
0.0700
0.0700
0.0601
0.0601
100,522
-0.01(-14.14%)
Nov 30, 2022
0.0650
0.0730
0.0620
0.0700
98,070
+0.01(+12.90%)
Nov 29, 2022
0.0620
0.0634
0.0616
0.0620
38,255
+0.00(+0.00%)
Nov 28, 2022
0.0550
0.0650
0.0550
0.0620
75,085
+0.01(+12.73%)
Nov 25, 2022
0.0623
0.0650
0.0550
0.0550
42,520
-0.00(-8.33%)
Nov 23, 2022
0.0680
0.0680
0.0600
0.0600
250,513
-0.00(-7.12%)
Nov 22, 2022
0.0608
0.0646
0.0551
0.0646
54,990
+0.01(+13.33%)
Nov 21, 2022
0.0641
0.0702
0.0562
0.0570
629,563
-0.02(-21.49%)
Nov 18, 2022
0.0626
0.0726
0.0620
0.0726
164,390
+0.01(+11.69%)
Nov 17, 2022
0.0650
0.0650
0.0600
0.0650
127,990
-0.01(-7.14%)
Nov 16, 2022
0.0650
0.0700
0.0627
0.0700
200,428
+0.00(+3.09%)
Nov 15, 2022
0.0650
0.0697
0.0650
0.0679
14,100
+0.00(+1.34%)
Nov 14, 2022
0.0650
0.0699
0.0650
0.0670
62,454
-0.00(-1.76%)
Nov 11, 2022
0.0740
0.0740
0.0650
0.0682
19,719
-0.01(-9.07%)
Nov 10, 2022
0.0700
0.0750
0.0642
0.0750
53,666
-0.01(-6.25%)
Nov 09, 2022
0.0712
0.0800
0.0712
0.0800
5,000
+0.01(+14.29%)
Nov 08, 2022
0.0680
0.0700
0.0653
0.0700
30,405
+0.00(+6.06%)
Nov 07, 2022
0.0650
0.0820
0.0650
0.0660
261,067
-0.02(-19.51%)
Nov 04, 2022
0.0900
0.0900
0.0800
0.0820
24,595
-0.00(-4.65%)
Nov 03, 2022
0.0840
0.0860
0.0840
0.0860
77,641
+0.01(+7.77%)
Nov 02, 2022
0.0550
0.0805
0.0550
0.0798
290,580
+0.02(+33.00%)
Nov 01, 2022
0.0600
0.0600
0.0600
0.0600
5,200
-0.01(-7.69%)
Oct 31, 2022
0.0513
0.0730
0.0513
0.0650
22,200
-0.01(-13.22%)
Oct 27, 2022
0.0749
0
+0.00(+7.00%)
Oct 26, 2022
0.0699
0.0700
0.0651
0.0700
6,860
-0.00(-6.67%)
Oct 24, 2022
0.0750
0
+0.00(+6.38%)
Oct 21, 2022
0.0681
0.0706
0.0600
0.0705
41,255
+0.00(+0.71%)
Oct 20, 2022
0.0665
0.0700
0.0665
0.0700
6,362
+0.00(+2.94%)
Oct 19, 2022
0.0640
0.0698
0.0640
0.0680
45,200
+0.00(+5.26%)
Oct 18, 2022
0.0630
0.0694
0.0600
0.0646
194,000
+0.00(+1.57%)
Oct 17, 2022
0.0513
0.0668
0.0513
0.0636
514,386
+0.01(+15.64%)
Oct 14, 2022
0.0550
0.0550
0.0550
0.0550
48,500
+0.00(+0.00%)
Oct 13, 2022
0.0600
0.0627
0.0511
0.0550
45,803
-0.00(-4.35%)
Oct 12, 2022
0.0504
0.0619
0.0504
0.0575
51,040
-0.00(-1.03%)
Oct 11, 2022
0.0625
0.0625
0.0581
0.0581
62,000
-0.00(-5.99%)
Oct 10, 2022
0.0625
0.0625
0.0618
0.0618
21,501
-0.00(-4.92%)
Oct 07, 2022
0.0658
0.0658
0.0625
0.0650
74,389
-0.00(-1.22%)
Oct 06, 2022
0.0645
0.0700
0.0645
0.0658
60,399
-0.00(-1.79%)
Oct 05, 2022
0.0645
0.0673
0.0645
0.0670
80,220
-0.00(-4.29%)
Oct 04, 2022
0.0645
0.0706
0.0645
0.0700
114,207
+0.01(+8.53%)
Oct 03, 2022
0.0600
0.0645
0.0550
0.0645
95,392
+0.00(+4.03%)
Sep 30, 2022
0.0620
0.0635
0.0620
0.0620
67,800
+0.00(+3.33%)
Sep 29, 2022
0.0580
0.0625
0.0580
0.0600
365,000
+0.00(+4.17%)
Sep 28, 2022
0.0550
0.0610
0.0500
0.0576
137,730
-0.01(-10.00%)
Sep 27, 2022
0.0620
0.0640
0.0598
0.0640
41,940
+0.00(+6.67%)
Sep 26, 2022
0.0600
0.0624
0.0578
0.0600
174,637
+0.00(+0.00%)
Sep 23, 2022
0.0675
0.0675
0.0589
0.0600
33,117
-0.01(-10.45%)
Sep 22, 2022
0.0730
0.0730
0.0593
0.0670
148,616
+0.00(+1.52%)
Sep 21, 2022
0.0730
0.0748
0.0635
0.0660
745,500
-0.01(-8.08%)
Sep 20, 2022
0.0730
0.0750
0.0718
0.0718
37,576
-0.00(-1.64%)
Sep 19, 2022
0.0731
0.0797
0.0700
0.0730
30,900
-0.00(-0.14%)
Sep 16, 2022
0.0839
0.0839
0.0731
0.0731
83,600
-0.01(-11.71%)
Sep 15, 2022
0.0809
0.0890
0.0809
0.0828
29,668
+0.00(+2.35%)
Sep 14, 2022
0.0757
0.0890
0.0753
0.0809
60,586
+0.01(+8.59%)
Sep 13, 2022
0.0745
0.0745
0.0745
0.0745
843
-0.00(-1.59%)
Sep 12, 2022
0.0870
0.0870
0.0750
0.0757
161,365
+0.00(+0.93%)
Sep 09, 2022
0.0744
0.0768
0.0744
0.0750
78,000
+0.00(+0.00%)
Sep 08, 2022
0.0750
0.0750
0.0750
0.0750
1,981
+0.00(+0.00%)
Sep 07, 2022
0.0778
0.0778
0.0750
0.0750
3,000
+0.00(+0.00%)
Sep 06, 2022
0.0753
0.0800
0.0750
0.0750
19,940
-0.00(-1.57%)
Sep 02, 2022
0.0748
0.0781
0.0748
0.0762
129,345
+0.00(+0.40%)
Sep 01, 2022
0.0810
0.0817
0.0732
0.0759
75,766
-0.01(-10.18%)
Aug 31, 2022
0.0900
0.0900
0.0845
0.0845
49,762
-0.01(-6.11%)
Aug 30, 2022
0.0900
0.0900
0.0900
0.0900
2,000
+0.00(+2.27%)
Aug 29, 2022
0.0880
0.0880
0.0880
0.0880
9,000
-0.00(-1.79%)
Aug 26, 2022
0.0935
0.0942
0.0896
0.0896
8,505
-0.00(-1.54%)
Aug 25, 2022
0.0905
0.0910
0.0875
0.0910
19,809
-0.00(-2.26%)
Aug 24, 2022
0.0936
0.0945
0.0888
0.0931
32,453
+0.00(+5.56%)
Aug 23, 2022
0.1000
0.1008
0.0871
0.0882
88,698
-0.01(-8.13%)
Aug 22, 2022
0.1000
0.1000
0.0900
0.0960
17,545
-0.01(-6.16%)
Aug 19, 2022
0.0917
0.1023
0.0917
0.1023
58,750
+0.01(+9.88%)
Aug 18, 2022
0.0931
0.0953
0.0929
0.0931
14,748
+0.00(+1.20%)
Aug 17, 2022
0.0995
0.1000
0.0920
0.0920
81,050
-0.01(-11.11%)
Aug 16, 2022
0.1000
0.1035
0.0990
0.1035
84,847
+0.00(+3.50%)
Aug 15, 2022
0.1000
0.1014
0.1000
0.1000
43,367
+0.00(+0.00%)
Aug 12, 2022
0.0988
0.1000
0.0955
0.1000
147,766
-0.00(-1.96%)
Aug 11, 2022
0.1100
0.1100
0.1000
0.1020
62,910
-0.01(-6.93%)
Aug 10, 2022
0.1104
0.1105
0.1066
0.1096
79,570
+0.01(+4.98%)
Aug 09, 2022
0.0971
0.1044
0.0971
0.1044
133,013
+0.01(+8.64%)
Aug 08, 2022
0.0961
0.0961
0.0961
0.0961
200
+0.00(+0.52%)
Aug 05, 2022
0.0955
0.1000
0.0955
0.0956
76,085
-0.00(-2.65%)
Aug 04, 2022
0.1000
0.1032
0.0957
0.0982
88,320
-0.00(-2.48%)
Aug 03, 2022
0.0932
0.1061
0.0932
0.1007
201,624
+0.01(+8.51%)
Aug 02, 2022
0.0914
0.0936
0.0914
0.0928
8,695
-0.00(-2.32%)
Aug 01, 2022
0.0958
0.0975
0.0926
0.0950
35,161
-0.00(-1.55%)
Jul 29, 2022
0.1070
0.1070
0.0965
0.0965
46,685
-0.00(-3.02%)
Jul 28, 2022
0.1020
0.1020
0.0995
0.0995
40,659
+0.00(+0.51%)
Jul 27, 2022
0.1000
0.1033
0.0990
0.0990
124,362
-0.01(-6.07%)
Jul 26, 2022
0.1054
0.1054
0.1010
0.1054
3,700
-0.00(-1.50%)
Jul 25, 2022
0.1010
0.1100
0.1010
0.1070
36,365
+0.00(+1.52%)
Jul 22, 2022
0.1050
0.1054
0.1050
0.1054
21,452
+0.00(+3.33%)
Jul 21, 2022
0.0932
0.1067
0.0912
0.1020
152,890
+0.01(+7.37%)
Jul 20, 2022
0.0989
0.0990
0.0930
0.0950
57,746
+0.00(+2.15%)
Jul 19, 2022
0.0958
0.0990
0.0930
0.0930
104,508
-0.00(-2.11%)
Jul 18, 2022
0.0865
0.1000
0.0865
0.0950
30,500
+0.00(+1.06%)
Jul 15, 2022
0.0968
0.1047
0.0920
0.0940
143,970
-0.00(-1.16%)
Jul 14, 2022
0.0927
0.1037
0.0919
0.0951
192,190
+0.00(+0.85%)
Jul 13, 2022
0.0921
0.1000
0.0910
0.0943
121,483
-0.01(-10.62%)
Jul 12, 2022
0.0965
0.1055
0.0950
0.1055
233,930
+0.01(+8.21%)
Jul 11, 2022
0.1092
0.1092
0.0950
0.0975
34,500
-0.00(-2.50%)
Jul 08, 2022
0.0962
0.1019
0.0920
0.1000
131,832
+0.00(+1.94%)
Jul 07, 2022
0.0981
0.0985
0.0981
0.0981
9,250
+0.00(+0.51%)
Jul 06, 2022
0.0958
0.1091
0.0908
0.0976
223,917
-0.00(-3.37%)
Jul 05, 2022
0.0986
0.1041
0.0754
0.1010
328,332
-0.01(-8.18%)
Jul 01, 2022
0.1030
0.1135
0.1024
0.1100
52,358
-0.01(-6.22%)
Jun 30, 2022
0.1059
0.1182
0.1000
0.1173
180,087
+0.00(+3.81%)
Jun 29, 2022
0.1170
0.1193
0.1100
0.1130
54,955
-0.00(-3.83%)
Jun 28, 2022
0.1230
0.1230
0.1100
0.1175
279,175
-0.00(-3.69%)
Jun 27, 2022
0.1284
0.1284
0.1100
0.1220
202,004
-0.00(-2.40%)
Jun 24, 2022
0.1250
0.1289
0.1169
0.1250
56,990
-0.00(-2.50%)
Jun 23, 2022
0.1200
0.1300
0.1175
0.1282
74,636
+0.00(+3.72%)
Jun 22, 2022
0.1264
0.1350
0.1158
0.1236
50,520
-0.01(-9.12%)
Jun 21, 2022
0.1360
0.1360
0.1300
0.1360
120,550
+0.01(+4.70%)
Jun 17, 2022
0.1300
0.1355
0.1203
0.1299
34,507
-0.01(-4.49%)
Jun 16, 2022
0.1325
0.1360
0.1200
0.1360
34,550
+0.00(+1.49%)
Jun 15, 2022
0.1370
0.1381
0.1301
0.1340
36,500
-0.01(-3.67%)
Jun 14, 2022
0.1379
0.1486
0.1300
0.1391
95,047
-0.01(-7.27%)
Jun 13, 2022
0.1325
0.1500
0.1325
0.1500
7,250
+0.00(+0.00%)
Jun 10, 2022
0.1395
0.1523
0.1340
0.1500
41,060
+0.01(+7.91%)
Jun 09, 2022
0.1501
0.1501
0.1390
0.1390
2,759
-0.01(-4.27%)
Jun 08, 2022
0.1500
0.1500
0.1420
0.1452
17,708
-0.00(-3.20%)
Jun 07, 2022
0.1458
0.1500
0.1458
0.1500
1,003
+0.01(+4.82%)
Jun 06, 2022
0.1384
0.1500
0.1384
0.1431
41,006
-0.01(-4.60%)
Jun 03, 2022
0.1497
0.1622
0.1330
0.1500
64,560
+0.00(+2.60%)
Jun 02, 2022
0.1410
0.1500
0.1302
0.1462
18,950
+0.00(+1.88%)
Jun 01, 2022
0.1500
0.1500
0.1310
0.1435
63,306
-0.01(-4.33%)
May 31, 2022
0.1441
0.1580
0.1420
0.1500
30,858
-0.01(-5.60%)
May 27, 2022
0.1500
0.1589
0.1459
0.1589
84,300
+0.01(+5.93%)
May 26, 2022
0.1539
0.1539
0.1487
0.1500
21,860
-0.01(-6.07%)
May 25, 2022
0.1543
0.1688
0.1500
0.1597
13,131
+0.00(+3.03%)
May 24, 2022
0.1600
0.1688
0.1500
0.1550
42,340
-0.02(-8.98%)
May 23, 2022
0.1660
0.1859
0.1660
0.1703
14,200
-0.01(-3.24%)
May 20, 2022
0.1790
0.1817
0.1727
0.1760
138,990
+0.00(+0.17%)
May 19, 2022
0.1550
0.1842
0.1500
0.1757
262,502
+0.02(+13.14%)
May 18, 2022
0.1495
0.1649
0.1475
0.1553
114,100
+0.02(+10.77%)
May 17, 2022
0.1500
0.1572
0.1402
0.1402
53,582
-0.00(-3.31%)
May 16, 2022
0.1450
0.1450
0.1397
0.1450
41,742
+0.00(+0.00%)
May 13, 2022
0.1380
0.1450
0.1380
0.1450
23,654
+0.00(+3.57%)
May 12, 2022
0.1450
0.1450
0.1400
0.1400
25,889
-0.01(-5.08%)
May 11, 2022
0.1300
0.1572
0.1300
0.1475
113,299
+0.01(+7.51%)
May 10, 2022
0.1444
0.1472
0.1324
0.1372
51,759
-0.01(-6.67%)
May 09, 2022
0.1520
0.1660
0.1418
0.1470
57,996
-0.00(-0.54%)
May 06, 2022
0.1500
0.1500
0.1360
0.1478
196,971
-0.00(-1.47%)
May 05, 2022
0.1580
0.1630
0.1500
0.1500
204,834
-0.01(-3.85%)
May 04, 2022
0.1562
0.1610
0.1560
0.1560
41,450
-0.00(-1.89%)
May 03, 2022
0.1639
0.1639
0.1504
0.1590
82,168
+0.00(+1.66%)
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.