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
Smart Share Global Ltd ADR
(NQ:
EM
)
1.080
-0.010 (-0.92%)
Streaming Delayed Price
Updated: 11:06 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.6600
0.7178
0.6488
0.7115
279,810
+0.07(+11.15%)
Apr 29, 2024
0.6300
0.6750
0.6300
0.6401
191,905
+0.02(+3.04%)
Apr 26, 2024
0.6000
0.6600
0.5951
0.6212
167,751
+0.03(+5.07%)
Apr 25, 2024
0.5900
0.6594
0.5890
0.5912
236,170
+0.02(+3.54%)
Apr 24, 2024
0.5901
0.6390
0.5710
0.5710
19,419
-0.06(-8.79%)
Apr 23, 2024
0.6215
0.6375
0.6115
0.6260
38,098
-0.02(-2.95%)
Apr 22, 2024
0.5900
0.6450
0.5900
0.6450
16,267
+0.01(+0.78%)
Apr 19, 2024
0.6400
0.6600
0.6300
0.6400
47,079
-0.01(-0.85%)
Apr 18, 2024
0.6250
0.6550
0.6247
0.6455
75,060
+0.04(+5.87%)
Apr 17, 2024
0.5700
0.6260
0.5700
0.6097
35,282
+0.01(+1.63%)
Apr 16, 2024
0.5600
0.5999
0.5550
0.5999
33,820
-0.00(-0.02%)
Apr 15, 2024
0.6000
0.6000
0.5800
0.6000
35,208
+0.01(+0.86%)
Apr 12, 2024
0.5550
0.6276
0.5550
0.5949
73,679
+0.04(+7.19%)
Apr 11, 2024
0.6410
0.6600
0.5500
0.5550
636,288
-0.09(-14.62%)
Apr 10, 2024
0.6250
0.7011
0.6250
0.6500
147,272
-0.01(-1.14%)
Apr 09, 2024
0.6400
0.6650
0.6230
0.6575
61,602
+0.02(+2.73%)
Apr 08, 2024
0.6495
0.6821
0.6229
0.6400
99,639
+0.01(+1.51%)
Apr 05, 2024
0.6250
0.6493
0.6250
0.6305
31,559
+0.01(+0.88%)
Apr 04, 2024
0.6450
0.6600
0.6136
0.6250
343,648
+0.00(+0.00%)
Apr 03, 2024
0.6420
0.6855
0.6110
0.6250
573,822
-0.01(-1.57%)
Apr 02, 2024
0.6200
0.6690
0.6101
0.6350
228,094
+0.01(+0.95%)
Apr 01, 2024
0.6500
0.6650
0.6200
0.6290
346,717
-0.03(-4.32%)
Mar 28, 2024
0.6600
0.6599
0.6599
0.6574
174,174
+0.01(+1.72%)
Mar 27, 2024
0.6680
0.6680
0.6300
0.6463
332,457
+0.01(+0.98%)
Mar 26, 2024
0.6700
0.6789
0.6240
0.6400
177,755
+0.02(+2.66%)
Mar 25, 2024
0.6400
0.6890
0.6100
0.6234
823,348
-0.02(-2.58%)
Mar 22, 2024
0.6540
0.6925
0.6199
0.6399
540,502
+0.03(+4.76%)
Mar 21, 2024
0.6500
0.7100
0.6010
0.6108
140,245
-0.03(-5.13%)
Mar 20, 2024
0.6500
0.6800
0.6200
0.6438
238,688
-0.02(-2.31%)
Mar 19, 2024
0.6400
0.6690
0.6301
0.6590
150,498
-0.01(-1.64%)
Mar 18, 2024
0.6700
0.7100
0.6510
0.6700
168,720
-0.01(-0.76%)
Mar 15, 2024
0.6934
0.7200
0.6702
0.6751
477,801
-0.02(-2.64%)
Mar 14, 2024
0.6999
0.7450
0.6706
0.6934
194,037
-0.01(-0.94%)
Mar 13, 2024
0.6900
0.7500
0.6900
0.7000
521,724
+0.02(+2.96%)
Mar 12, 2024
0.6900
0.7300
0.6505
0.6799
221,986
-0.01(-1.13%)
Mar 11, 2024
0.6800
0.7300
0.6600
0.6877
975,942
+0.08(+12.74%)
Mar 08, 2024
0.6170
0.6690
0.6000
0.6100
123,110
+0.01(+1.67%)
Mar 07, 2024
0.6580
0.6601
0.6000
0.6000
129,545
-0.02(-3.23%)
Mar 06, 2024
0.6400
0.6790
0.5000
0.6200
316,937
-0.06(-8.82%)
Mar 05, 2024
0.6900
0.7300
0.6603
0.6800
111,062
-0.02(-2.72%)
Mar 04, 2024
0.6800
0.7300
0.6700
0.6990
274,295
+0.02(+2.79%)
Mar 01, 2024
0.6700
0.7500
0.6700
0.6800
502,575
+0.01(+0.74%)
Feb 29, 2024
0.6600
0.7000
0.6500
0.6750
255,000
+0.03(+5.04%)
Feb 28, 2024
0.6380
0.6600
0.6040
0.6426
136,813
+0.00(+0.34%)
Feb 27, 2024
0.6000
0.6560
0.5906
0.6404
226,462
+0.05(+7.65%)
Feb 26, 2024
0.6500
0.6599
0.5900
0.5949
393,917
-0.03(-4.80%)
Feb 23, 2024
0.5500
0.6900
0.5318
0.6249
400,518
+0.06(+11.59%)
Feb 22, 2024
0.5400
0.6000
0.5200
0.5600
302,772
+0.04(+6.67%)
Feb 21, 2024
0.5250
0.5400
0.4801
0.5250
494,546
+0.05(+9.38%)
Feb 20, 2024
0.5000
0.5300
0.4700
0.4800
122,997
-0.01(-2.04%)
Feb 16, 2024
0.4900
0.5200
0.4640
0.4900
587,057
+0.02(+4.26%)
Feb 15, 2024
0.4630
0.4915
0.4630
0.4700
56,687
+0.01(+1.29%)
Feb 14, 2024
0.4730
0.4966
0.4630
0.4640
33,101
+0.00(+0.22%)
Feb 13, 2024
0.5000
0.5000
0.4610
0.4630
43,729
-0.04(-7.40%)
Feb 12, 2024
0.5100
0.5126
0.5000
0.5000
76,043
+0.00(+0.00%)
Feb 09, 2024
0.5152
0.5152
0.5000
0.5000
17,394
-0.02(-3.47%)
Feb 08, 2024
0.5151
0.5325
0.5151
0.5180
57,955
+0.00(+0.00%)
Feb 07, 2024
0.5200
0.5200
0.5151
0.5180
60,472
-0.01(-1.84%)
Feb 06, 2024
0.5300
0.5350
0.5215
0.5277
54,163
+0.01(+1.31%)
Feb 05, 2024
0.5300
0.5410
0.5200
0.5209
71,788
+0.01(+1.09%)
Feb 02, 2024
0.5200
0.5300
0.5101
0.5153
36,624
+0.02(+3.00%)
Feb 01, 2024
0.5100
0.5160
0.4922
0.5003
19,978
+0.01(+1.89%)
Jan 31, 2024
0.5200
0.5200
0.4910
0.4910
37,763
-0.03(-5.58%)
Jan 30, 2024
0.5100
0.5200
0.4897
0.5200
42,247
+0.02(+3.90%)
Jan 29, 2024
0.5200
0.5200
0.5000
0.5005
36,062
-0.01(-2.83%)
Jan 26, 2024
0.5100
0.5270
0.4600
0.5151
47,640
+0.02(+4.06%)
Jan 25, 2024
0.5000
0.5300
0.4901
0.4950
24,877
+0.00(+1.00%)
Jan 24, 2024
0.4999
0.5500
0.4782
0.4901
58,739
+0.01(+2.10%)
Jan 23, 2024
0.4900
0.5200
0.4627
0.4800
50,848
+0.02(+4.51%)
Jan 22, 2024
0.4511
0.4800
0.4251
0.4593
44,171
+0.01(+1.84%)
Jan 19, 2024
0.4599
0.4599
0.4510
0.4510
15,673
+0.00(+0.00%)
Jan 18, 2024
0.4700
0.4900
0.4500
0.4510
74,175
-0.02(-4.25%)
Jan 17, 2024
0.4600
0.4900
0.4600
0.4710
55,077
+0.01(+2.39%)
Jan 16, 2024
0.5000
0.5000
0.4500
0.4600
83,863
-0.04(-8.00%)
Jan 12, 2024
0.5000
0.5200
0.5000
0.5000
21,501
+0.00(+0.00%)
Jan 11, 2024
0.5100
0.5219
0.5000
0.5000
38,323
-0.02(-3.85%)
Jan 10, 2024
0.5300
0.5300
0.4900
0.5200
27,633
+0.05(+10.64%)
Jan 09, 2024
0.4954
0.4954
0.4601
0.4700
63,832
-0.02(-4.08%)
Jan 08, 2024
0.5008
0.5010
0.4811
0.4900
45,122
-0.01(-2.00%)
Jan 05, 2024
0.5520
0.5520
0.5000
0.5000
24,171
-0.07(-12.19%)
Jan 04, 2024
0.5400
0.5700
0.5190
0.5694
32,133
+0.06(+11.52%)
Jan 03, 2024
0.4964
0.5154
0.4906
0.5106
21,682
+0.01(+2.12%)
Jan 02, 2024
0.5200
0.5280
0.4828
0.5000
54,669
-0.00(-0.20%)
Dec 29, 2023
0.4990
0.5200
0.4911
0.5010
88,182
-0.01(-1.38%)
Dec 28, 2023
0.5055
0.5180
0.5000
0.5080
45,619
+0.01(+1.58%)
Dec 27, 2023
0.5500
0.5500
0.5000
0.5001
62,589
-0.02(-3.83%)
Dec 26, 2023
0.5100
0.5500
0.5100
0.5200
88,097
+0.01(+1.96%)
Dec 22, 2023
0.4840
0.5180
0.4600
0.5100
66,865
-0.01(-1.54%)
Dec 21, 2023
0.5175
0.5501
0.4900
0.5180
32,995
+0.02(+3.60%)
Dec 20, 2023
0.5010
0.5010
0.4840
0.5000
30,110
+0.00(+0.00%)
Dec 19, 2023
0.5000
0.5200
0.4900
0.5000
47,028
-0.01(-1.28%)
Dec 18, 2023
0.5400
0.5400
0.4900
0.5065
134,970
-0.03(-6.20%)
Dec 15, 2023
0.5501
0.5501
0.5000
0.5400
94,115
-0.04(-7.53%)
Dec 14, 2023
0.5800
0.5983
0.5750
0.5840
23,211
+0.00(+0.65%)
Dec 13, 2023
0.5733
0.6000
0.5733
0.5802
26,478
+0.02(+3.59%)
Dec 12, 2023
0.5444
0.5900
0.5400
0.5601
42,992
+0.02(+2.88%)
Dec 11, 2023
0.5600
0.6000
0.5322
0.5444
48,967
-0.05(-7.73%)
Dec 08, 2023
0.6100
0.6269
0.5500
0.5900
28,090
-0.02(-3.28%)
Dec 07, 2023
0.6158
0.6500
0.5900
0.6100
72,769
-0.04(-5.99%)
Dec 06, 2023
0.6230
0.7000
0.6230
0.6489
21,609
-0.00(-0.17%)
Dec 05, 2023
0.6145
0.6872
0.6145
0.6500
40,935
+0.00(+0.00%)
Dec 04, 2023
0.5826
0.6500
0.5826
0.6500
37,504
+0.05(+8.35%)
Dec 01, 2023
0.6134
0.6350
0.4892
0.5999
98,853
-0.04(-5.53%)
Nov 30, 2023
0.6815
0.6815
0.6000
0.6350
31,932
-0.06(-9.29%)
Nov 29, 2023
0.7100
0.7100
0.6600
0.7000
39,552
-0.04(-5.28%)
Nov 28, 2023
0.7731
0.7731
0.6655
0.7390
85,620
+0.04(+5.57%)
Nov 27, 2023
0.7499
0.7500
0.7000
0.7000
40,928
-0.05(-6.65%)
Nov 24, 2023
0.7800
0.7850
0.7253
0.7499
152,424
-0.03(-3.98%)
Nov 22, 2023
0.6799
0.7810
0.6619
0.7810
14,259
+0.10(+14.43%)
Nov 21, 2023
0.6750
0.6825
0.6750
0.6825
2,117
-0.02(-2.50%)
Nov 20, 2023
0.6724
0.7190
0.6724
0.7000
7,053
+0.03(+4.09%)
Nov 17, 2023
0.6300
0.6950
0.6300
0.6725
14,086
+0.04(+6.75%)
Nov 16, 2023
0.6900
0.7000
0.6200
0.6300
40,554
-0.09(-12.50%)
Nov 15, 2023
0.6802
0.7500
0.6801
0.7200
20,402
+0.02(+2.86%)
Nov 14, 2023
0.6900
0.7000
0.6800
0.7000
60,264
+0.00(+0.00%)
Nov 13, 2023
0.6800
0.7000
0.6500
0.7000
9,190
+0.05(+7.68%)
Nov 10, 2023
0.6807
0.6880
0.6500
0.6501
6,602
-0.03(-4.40%)
Nov 09, 2023
0.6700
0.7314
0.6700
0.6800
11,675
-0.02(-3.55%)
Nov 08, 2023
0.6870
0.7090
0.6650
0.7050
5,571
+0.04(+6.02%)
Nov 07, 2023
0.6875
0.7100
0.6550
0.6650
4,222
-0.03(-5.00%)
Nov 06, 2023
0.7500
0.7500
0.6876
0.7000
36,743
-0.01(-1.06%)
Nov 03, 2023
0.6899
0.7500
0.6600
0.7075
58,471
+0.03(+4.04%)
Nov 02, 2023
0.6800
0.6900
0.6800
0.6800
11,795
+0.00(+0.00%)
Nov 01, 2023
0.6800
0.6801
0.6800
0.6800
3,585
+0.00(+0.00%)
Oct 31, 2023
0.6400
0.7000
0.6400
0.6800
14,541
-0.04(-6.21%)
Oct 30, 2023
0.7247
0.7989
0.7000
0.7250
12,180
+0.02(+3.56%)
Oct 27, 2023
0.7800
0.8300
0.6400
0.7001
20,911
-0.06(-8.48%)
Oct 26, 2023
0.7280
0.7655
0.7280
0.7650
11,589
+0.05(+7.50%)
Oct 25, 2023
0.6943
0.7116
0.6930
0.7116
12,461
+0.04(+6.21%)
Oct 24, 2023
0.6700
0.6750
0.6700
0.6700
7,845
+0.00(+0.00%)
Oct 23, 2023
0.6113
0.6700
0.6113
0.6700
13,955
+0.03(+4.67%)
Oct 20, 2023
0.6500
0.6677
0.6200
0.6401
12,191
-0.04(-5.90%)
Oct 19, 2023
0.7001
0.7156
0.6500
0.6802
9,532
-0.05(-6.66%)
Oct 18, 2023
0.7290
0.7432
0.7100
0.7287
17,154
+0.01(+1.21%)
Oct 17, 2023
0.7201
0.7201
0.7200
0.7200
2,499
+0.00(+0.00%)
Oct 16, 2023
0.7400
0.7201
0.6900
0.7200
11,927
+0.01(+0.80%)
Oct 13, 2023
0.7143
0.7244
0.7142
0.7143
3,487
+0.03(+5.04%)
Oct 12, 2023
0.7300
0.7303
0.6800
0.6800
27,834
-0.04(-5.56%)
Oct 11, 2023
0.7368
0.7539
0.7200
0.7200
4,351
-0.03(-4.50%)
Oct 10, 2023
0.7201
0.7750
0.7100
0.7539
6,347
-0.01(-1.45%)
Oct 09, 2023
0.7800
0.7805
0.7600
0.7650
4,598
+0.01(+1.82%)
Oct 06, 2023
0.7700
0.7739
0.7500
0.7513
14,071
-0.02(-2.43%)
Oct 05, 2023
0.7500
0.7750
0.7515
0.7700
5,555
-0.02(-2.53%)
Oct 04, 2023
0.7824
0.7900
0.7505
0.7900
7,518
+0.04(+5.25%)
Oct 03, 2023
0.7500
0.7553
0.7505
0.7506
5,192
+0.00(+0.01%)
Oct 02, 2023
0.7513
0.7533
0.7502
0.7505
15,718
-0.01(-0.67%)
Sep 29, 2023
0.7601
0.7601
0.7514
0.7556
10,953
+0.00(+0.57%)
Sep 28, 2023
0.7513
0.7513
0.7512
0.7513
1,878
+0.00(+0.00%)
Sep 27, 2023
0.7513
0.7513
0.7513
0.7513
268
-0.03(-3.62%)
Sep 26, 2023
0.7513
0.8200
0.7512
0.7795
20,176
-0.03(-3.62%)
Sep 25, 2023
0.8000
0.8280
0.8088
0.8088
3,143
-0.02(-2.33%)
Sep 22, 2023
0.8500
0.8750
0.7511
0.8281
24,410
+0.03(+3.47%)
Sep 21, 2023
0.8000
0.8406
0.7512
0.8003
9,255
-0.02(-1.97%)
Sep 20, 2023
0.8386
0.8386
0.7942
0.8164
4,025
+0.07(+8.69%)
Sep 19, 2023
0.8200
0.8490
0.7500
0.7511
19,242
-0.05(-6.11%)
Sep 18, 2023
0.8782
0.8782
0.7600
0.8000
18,738
-0.00(-0.01%)
Sep 15, 2023
0.8230
0.8230
0.8001
0.8001
1,794
-0.04(-4.75%)
Sep 14, 2023
0.8600
0.8552
0.8350
0.8400
3,617
-0.06(-6.65%)
Sep 13, 2023
0.7922
0.8998
0.7922
0.8998
3,142
+0.07(+8.41%)
Sep 12, 2023
0.7700
0.8500
0.7500
0.8300
18,567
+0.03(+3.74%)
Sep 11, 2023
0.8599
0.8599
0.7800
0.8001
66,166
-0.08(-9.08%)
Sep 08, 2023
0.8950
0.9301
0.8500
0.8800
63,395
-0.02(-1.68%)
Sep 07, 2023
0.9100
0.9101
0.8800
0.8950
20,097
-0.04(-4.79%)
Sep 06, 2023
0.8800
0.9400
0.8801
0.9400
8,619
+0.06(+6.82%)
Sep 05, 2023
0.8500
0.8901
0.8501
0.8800
10,506
+0.00(+0.00%)
Sep 01, 2023
0.8800
0.9400
0.8800
0.8800
20,179
-0.00(-0.11%)
Aug 31, 2023
0.8810
0.8901
0.8800
0.8810
4,051
-0.03(-3.72%)
Aug 30, 2023
0.8800
0.9150
0.8763
0.9150
30,025
+0.03(+2.82%)
Aug 29, 2023
0.8671
0.8900
0.8671
0.8899
12,761
+0.02(+2.63%)
Aug 28, 2023
0.8650
0.8835
0.8650
0.8671
3,901
-0.04(-3.91%)
Aug 25, 2023
0.9100
0.9100
0.8601
0.9024
15,358
-0.01(-1.37%)
Aug 24, 2023
0.9000
0.9150
0.8500
0.9149
67,856
-0.02(-1.62%)
Aug 23, 2023
0.9700
0.9750
0.9205
0.9300
37,505
-0.03(-3.63%)
Aug 22, 2023
1.000
1.000
0.9650
0.9650
27,271
-0.01(-0.54%)
Aug 21, 2023
0.9425
0.9901
0.9171
0.9702
51,572
+0.02(+2.13%)
Aug 18, 2023
0.9439
0.9662
0.9146
0.9500
39,166
+0.04(+4.40%)
Aug 17, 2023
0.9500
0.9500
0.9100
0.9100
7,226
-0.01(-1.41%)
Aug 16, 2023
0.9200
0.9230
0.9010
0.9230
3,324
-0.00(-0.11%)
Aug 15, 2023
0.9569
0.9569
0.9240
0.9240
9,376
-0.03(-3.44%)
Aug 14, 2023
0.9071
0.9747
0.9000
0.9569
21,010
+0.05(+5.49%)
Aug 11, 2023
0.9402
0.9499
0.9001
0.9071
21,785
-0.03(-3.51%)
Aug 10, 2023
0.9455
0.9899
0.9401
0.9401
7,080
+0.00(+0.00%)
Aug 09, 2023
0.9450
0.9800
0.9400
0.9401
23,324
-0.00(-0.10%)
Aug 08, 2023
0.9300
0.9898
0.9300
0.9410
23,565
-0.05(-4.94%)
Aug 07, 2023
0.9548
0.9900
0.9500
0.9899
17,032
+0.06(+6.42%)
Aug 04, 2023
0.9400
0.9860
0.9301
0.9302
20,881
-0.01(-1.04%)
Aug 03, 2023
0.8900
0.9401
0.8899
0.9400
16,763
+0.05(+5.62%)
Aug 02, 2023
0.9100
0.9900
0.8900
0.8900
46,824
-0.07(-7.29%)
Aug 01, 2023
0.9900
0.9900
0.9501
0.9600
7,919
-0.03(-3.03%)
Jul 31, 2023
0.9600
1.000
0.9600
0.9900
25,044
-0.01(-1.00%)
Jul 28, 2023
0.9800
1.018
0.9751
1.000
111,501
+0.00(+0.02%)
Jul 27, 2023
0.9888
1.000
0.9210
0.9998
59,504
+0.05(+5.23%)
Jul 26, 2023
1.000
1.000
0.9410
0.9501
21,595
-0.03(-3.06%)
Jul 25, 2023
1.000
1.010
0.9401
0.9801
33,738
+0.00(+0.01%)
Jul 24, 2023
1.000
1.000
0.9200
0.9800
42,950
+0.05(+5.38%)
Jul 21, 2023
0.9400
0.9947
0.9300
0.9300
6,109
+0.00(+0.00%)
Jul 20, 2023
0.9901
0.9975
0.9283
0.9300
23,340
-0.07(-7.23%)
Jul 19, 2023
0.9950
1.020
0.9950
1.002
44,860
+0.00(+0.27%)
Jul 18, 2023
0.9700
1.000
0.9353
0.9998
45,433
+0.02(+2.02%)
Jul 17, 2023
0.9590
0.9999
0.9353
0.9800
16,368
+0.00(+0.01%)
Jul 14, 2023
1.010
1.010
0.9261
0.9799
25,170
-0.02(-2.01%)
Jul 13, 2023
0.9300
1.000
0.9252
1.000
28,462
+0.01(+1.02%)
Jul 12, 2023
0.9900
0.9899
0.9800
0.9899
12,664
+0.03(+3.13%)
Jul 11, 2023
0.9200
1.000
0.9200
0.9599
46,736
+0.02(+2.66%)
Jul 10, 2023
0.9000
0.9500
0.9000
0.9350
29,831
+0.00(+0.19%)
Jul 07, 2023
0.9292
0.9497
0.9200
0.9332
36,432
-0.03(-3.40%)
Jul 06, 2023
0.9200
0.9989
0.9100
0.9660
26,750
+0.07(+7.33%)
Jul 05, 2023
0.9800
0.9990
0.8706
0.9000
71,267
-0.07(-7.69%)
Jul 03, 2023
0.9800
1.010
0.9701
0.9750
23,476
+0.00(+0.00%)
Jun 30, 2023
0.9900
0.9975
0.9500
0.9750
18,658
-0.04(-3.47%)
Jun 29, 2023
0.9500
1.030
0.9203
1.010
85,960
+0.06(+6.32%)
Jun 28, 2023
0.8800
0.9500
0.8578
0.9500
42,797
+0.07(+7.36%)
Jun 27, 2023
0.8700
0.9000
0.8500
0.8849
51,563
+0.01(+1.34%)
Jun 26, 2023
0.9088
0.9200
0.8601
0.8732
68,523
-0.07(-7.83%)
Jun 23, 2023
0.9400
0.9474
0.9300
0.9474
50,544
-0.03(-2.96%)
Jun 22, 2023
0.9500
0.9899
0.9301
0.9763
48,950
-0.00(-0.38%)
Jun 21, 2023
0.9648
0.9901
0.9250
0.9800
56,642
+0.00(+0.19%)
Jun 20, 2023
1.040
1.060
0.8901
0.9781
167,488
+0.03(+2.97%)
Jun 16, 2023
0.9800
1.000
0.9306
0.9499
75,819
+0.00(+0.00%)
Jun 15, 2023
0.9100
0.9700
0.9000
0.9499
80,045
+0.02(+2.68%)
Jun 14, 2023
0.8300
0.9299
0.8300
0.9251
89,210
+0.10(+12.47%)
Jun 13, 2023
0.8000
0.8300
0.7999
0.8225
26,296
+0.02(+2.81%)
Jun 12, 2023
0.8100
0.8100
0.8000
0.8000
22,590
-0.03(-3.10%)
Jun 09, 2023
0.8000
0.8410
0.7901
0.8256
19,195
+0.02(+1.90%)
Jun 08, 2023
0.8142
0.8426
0.7500
0.8102
35,087
-0.03(-3.97%)
Jun 07, 2023
0.8056
0.8550
0.8001
0.8437
27,157
+0.04(+4.73%)
Jun 06, 2023
0.7900
0.8300
0.7603
0.8056
28,619
+0.00(+0.40%)
Jun 05, 2023
0.8332
0.8628
0.7500
0.8024
34,663
-0.06(-7.01%)
Jun 02, 2023
0.8100
0.8897
0.8050
0.8629
19,691
+0.04(+5.13%)
Jun 01, 2023
0.7900
0.8450
0.7900
0.8208
61,297
+0.00(+0.23%)
May 31, 2023
0.8000
0.8198
0.7400
0.8189
49,805
-0.00(-0.13%)
May 30, 2023
0.8512
0.8512
0.8000
0.8200
99,999
-0.06(-7.09%)
May 26, 2023
0.9000
0.9000
0.8080
0.8826
27,921
+0.03(+3.23%)
May 25, 2023
0.8100
0.8999
0.8001
0.8550
18,465
+0.02(+1.79%)
May 24, 2023
0.8400
0.8999
0.8000
0.8400
118,295
-0.02(-2.42%)
May 23, 2023
0.8800
0.9000
0.8500
0.8608
71,387
-0.04(-4.36%)
May 22, 2023
0.9000
0.9099
0.9000
0.9000
13,674
+0.00(+0.33%)
May 19, 2023
0.9100
0.9419
0.8800
0.8970
19,687
-0.03(-3.13%)
May 18, 2023
0.9200
0.9522
0.9150
0.9260
23,645
-0.02(-2.53%)
May 17, 2023
0.9760
0.9760
0.9500
0.9500
31,223
-0.03(-2.66%)
May 16, 2023
0.9300
0.9999
0.9101
0.9760
49,501
+0.05(+5.85%)
May 15, 2023
0.8900
0.9403
0.8900
0.9221
18,213
+0.03(+3.61%)
May 12, 2023
0.8900
0.9000
0.8600
0.8900
22,142
-0.03(-3.52%)
May 11, 2023
0.9000
0.9922
0.8600
0.9225
50,287
+0.01(+1.37%)
May 10, 2023
0.9000
0.9200
0.9000
0.9100
76,349
-0.05(-4.87%)
May 09, 2023
0.9600
0.9775
0.9500
0.9566
54,829
+0.01(+0.68%)
May 08, 2023
1.000
1.015
0.9500
0.9501
35,162
-0.05(-4.99%)
May 05, 2023
1.010
1.034
0.9800
1.000
38,717
-0.01(-0.99%)
May 04, 2023
1.000
1.045
1.000
1.010
8,015
+0.00(+0.00%)
May 03, 2023
1.010
1.070
1.010
1.010
10,270
-0.01(-0.98%)
May 02, 2023
1.000
1.071
1.000
1.020
12,649
+0.00(+0.00%)
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.