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
Jiuzi Holdings Inc
(NQ:
JZXN
)
0.3847
+0.0052 (+1.37%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 16, 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 28, 2024
3.230
3.600
3.230
3.490
115,052
+0.27(+8.39%)
Mar 27, 2024
2.960
3.230
2.880
3.220
105,151
+0.22(+7.33%)
Mar 26, 2024
3.000
3.100
2.900
3.000
68,865
+0.14(+4.90%)
Mar 25, 2024
2.780
3.000
1.510
2.860
404,435
+0.04(+1.41%)
Mar 22, 2024
3.000
3.030
2.760
2.820
79,503
-0.15(-5.05%)
Mar 21, 2024
2.920
3.140
2.900
2.970
72,389
+0.07(+2.24%)
Mar 20, 2024
2.650
3.100
2.550
2.905
200,438
+0.26(+10.04%)
Mar 19, 2024
2.490
2.640
2.350
2.640
83,935
+0.24(+10.00%)
Mar 18, 2024
2.000
2.470
1.840
2.400
187,314
+0.34(+16.50%)
Mar 15, 2024
2.080
2.176
1.850
2.060
94,113
+0.01(+0.49%)
Mar 14, 2024
2.200
2.340
1.850
2.050
116,735
-0.11(-5.09%)
Mar 13, 2024
1.720
2.180
1.710
2.160
343,865
+0.51(+30.91%)
Mar 12, 2024
1.480
2.080
1.410
1.650
510,625
+0.20(+13.79%)
Mar 11, 2024
1.350
1.530
1.280
1.450
107,342
+0.12(+9.02%)
Mar 08, 2024
1.390
1.390
1.250
1.330
26,968
+0.02(+1.53%)
Mar 07, 2024
1.220
1.480
1.180
1.310
164,346
+0.14(+11.97%)
Mar 06, 2024
1.360
1.500
0.9500
1.170
158,216
-0.13(-10.00%)
Mar 05, 2024
1.270
1.386
1.240
1.300
206,925
+0.07(+5.69%)
Mar 04, 2024
1.270
1.400
1.190
1.230
117,371
-0.03(-2.38%)
Mar 01, 2024
1.150
1.310
1.139
1.260
122,901
+0.13(+11.50%)
Feb 29, 2024
1.220
1.250
1.090
1.130
36,067
-0.08(-6.61%)
Feb 28, 2024
1.180
1.270
1.120
1.210
36,820
+0.00(+0.00%)
Feb 27, 2024
1.060
1.210
1.020
1.210
117,206
+0.15(+14.15%)
Feb 26, 2024
1.040
1.110
0.9700
1.060
174,902
+0.08(+7.89%)
Feb 23, 2024
1.050
1.080
0.9201
0.9825
113,411
-0.04(-3.68%)
Feb 22, 2024
1.030
1.090
0.9747
1.020
121,165
+0.01(+0.99%)
Feb 21, 2024
0.9890
1.050
0.9106
1.010
111,259
-0.05(-4.72%)
Feb 20, 2024
0.9200
1.100
0.9200
1.060
184,082
+0.14(+15.22%)
Feb 16, 2024
0.9018
0.9900
0.8611
0.9200
92,215
+0.01(+0.58%)
Feb 15, 2024
0.9100
0.9900
0.8415
0.9147
421,458
+0.09(+11.55%)
Feb 14, 2024
0.8100
0.8500
0.7750
0.8200
71,342
+0.03(+3.81%)
Feb 13, 2024
0.7000
0.8500
0.6700
0.7899
89,776
+0.09(+12.84%)
Feb 12, 2024
0.7625
0.7625
0.6900
0.7000
42,388
-0.08(-10.71%)
Feb 09, 2024
0.7203
0.7899
0.7000
0.7840
44,961
+0.03(+4.53%)
Feb 08, 2024
0.7101
0.7899
0.7101
0.7500
28,851
-0.03(-3.85%)
Feb 07, 2024
0.7900
0.7900
0.7301
0.7800
21,023
+0.02(+2.56%)
Feb 06, 2024
0.7800
0.8000
0.7211
0.7605
77,582
+0.00(+0.07%)
Feb 05, 2024
0.6598
0.8000
0.6598
0.7600
81,316
+0.08(+11.76%)
Feb 02, 2024
0.7500
0.7900
0.6800
0.6800
38,075
-0.02(-2.86%)
Feb 01, 2024
0.7500
0.7900
0.6900
0.7000
30,247
+0.02(+2.94%)
Jan 31, 2024
0.6800
0.7600
0.6410
0.6800
17,405
+0.05(+7.80%)
Jan 30, 2024
0.6500
0.7000
0.6308
0.6308
12,830
-0.02(-2.95%)
Jan 29, 2024
0.7600
0.7600
0.6450
0.6500
25,173
-0.04(-5.32%)
Jan 26, 2024
0.7700
0.7700
0.6865
0.6865
6,310
-0.05(-6.66%)
Jan 25, 2024
0.7698
0.8300
0.7267
0.7355
60,066
-0.05(-6.90%)
Jan 24, 2024
0.7648
0.8350
0.7500
0.7900
28,040
-0.02(-2.47%)
Jan 23, 2024
0.7690
0.8200
0.7113
0.8100
20,870
+0.02(+2.53%)
Jan 22, 2024
0.6900
0.7900
0.6580
0.7900
36,063
+0.13(+19.70%)
Jan 19, 2024
0.6450
0.6800
0.6350
0.6600
26,174
+0.01(+1.49%)
Jan 18, 2024
0.6800
0.6900
0.6502
0.6503
11,235
+0.00(+0.74%)
Jan 17, 2024
0.6888
0.6888
0.6000
0.6455
19,131
-0.00(-0.71%)
Jan 16, 2024
0.7200
0.7299
0.6413
0.6501
28,373
-0.05(-7.14%)
Jan 12, 2024
0.7200
0.7300
0.7000
0.7001
5,791
-0.03(-3.96%)
Jan 11, 2024
0.7206
0.7400
0.7000
0.7290
8,738
+0.01(+1.25%)
Jan 10, 2024
0.7900
0.7900
0.7102
0.7200
10,937
-0.03(-4.00%)
Jan 09, 2024
0.7100
0.7500
0.7100
0.7500
5,641
+0.01(+0.68%)
Jan 08, 2024
0.7534
0.7875
0.7200
0.7449
34,400
-0.05(-5.71%)
Jan 05, 2024
0.7200
0.8044
0.7177
0.7900
32,495
+0.05(+6.77%)
Jan 04, 2024
0.8200
0.8630
0.6925
0.7399
94,120
-0.09(-10.87%)
Jan 03, 2024
0.9614
0.9799
0.8201
0.8301
62,665
-0.15(-15.29%)
Jan 02, 2024
0.9400
0.9900
0.8200
0.9799
271,117
+0.11(+12.61%)
Dec 29, 2023
0.8300
0.9000
0.8100
0.8702
118,076
-0.03(-3.31%)
Dec 28, 2023
0.7700
0.9393
0.7500
0.9000
612,591
+0.10(+12.07%)
Dec 27, 2023
0.7800
0.9000
0.6500
0.8031
6,973,816
+0.15(+23.55%)
Dec 26, 2023
0.6214
0.6700
0.6000
0.6500
991,956
+0.03(+4.60%)
Dec 22, 2023
0.6214
0.6335
0.5750
0.6214
9,486
+0.05(+8.45%)
Dec 21, 2023
0.5800
0.6018
0.5700
0.5730
11,652
-0.02(-3.63%)
Dec 20, 2023
0.6500
0.6500
0.5800
0.5946
4,304
-0.01(-1.11%)
Dec 19, 2023
0.6004
0.6200
0.5750
0.6013
22,526
+0.00(+0.20%)
Dec 18, 2023
0.6025
0.6352
0.6000
0.6001
24,922
+0.00(+0.02%)
Dec 15, 2023
0.6601
0.6601
0.6000
0.6000
13,032
-0.06(-8.40%)
Dec 14, 2023
0.6395
0.6900
0.5433
0.6550
78,070
+0.11(+21.30%)
Dec 13, 2023
0.6100
0.6100
0.5400
0.5400
57,978
-0.07(-11.48%)
Dec 12, 2023
0.6331
0.6516
0.5500
0.6100
19,216
-0.00(-0.26%)
Dec 11, 2023
0.5700
0.6412
0.5700
0.6116
21,007
+0.01(+1.34%)
Dec 08, 2023
0.6600
0.6600
0.5800
0.6035
25,264
-0.02(-2.66%)
Dec 07, 2023
0.6600
0.6616
0.6200
0.6200
11,981
-0.04(-6.06%)
Dec 06, 2023
0.6700
0.7000
0.6000
0.6600
14,290
-0.01(-1.49%)
Dec 05, 2023
0.6860
0.7376
0.5801
0.6700
85,219
-0.07(-9.46%)
Dec 04, 2023
0.7300
0.7440
0.6912
0.7400
27,457
+0.01(+1.37%)
Dec 01, 2023
0.6805
0.7500
0.6805
0.7300
10,225
+0.01(+2.01%)
Nov 30, 2023
0.6974
0.7200
0.6816
0.7156
7,336
-0.00(-0.64%)
Nov 29, 2023
0.6800
0.7400
0.6667
0.7202
34,508
+0.02(+3.15%)
Nov 28, 2023
0.6500
0.7300
0.6500
0.6982
15,426
+0.05(+8.25%)
Nov 27, 2023
0.7175
0.7200
0.6196
0.6450
15,663
-0.09(-12.84%)
Nov 24, 2023
0.7400
0.7777
0.6950
0.7400
27,365
-0.00(-0.54%)
Nov 22, 2023
0.6000
0.7700
0.6000
0.7440
156,612
+0.12(+20.08%)
Nov 21, 2023
0.6180
0.6450
0.5900
0.6196
16,117
+0.00(+0.26%)
Nov 20, 2023
0.6500
0.6545
0.5800
0.6180
20,829
-0.03(-5.07%)
Nov 17, 2023
0.6970
0.7170
0.6510
0.6510
21,189
-0.05(-6.56%)
Nov 16, 2023
0.6650
0.6980
0.6650
0.6967
1,827
+0.03(+4.77%)
Nov 15, 2023
0.6600
0.7100
0.6500
0.6650
34,767
-0.02(-2.21%)
Nov 14, 2023
0.6700
0.7100
0.6500
0.6800
5,679
+0.01(+1.18%)
Nov 13, 2023
0.6950
0.7500
0.6251
0.6721
16,874
-0.02(-3.29%)
Nov 10, 2023
0.7100
0.7200
0.6914
0.6950
10,715
-0.02(-2.11%)
Nov 09, 2023
0.7003
0.7390
0.6900
0.7100
12,222
-0.04(-5.21%)
Nov 08, 2023
0.7150
0.7700
0.7000
0.7490
10,797
+0.01(+1.77%)
Nov 07, 2023
0.7401
0.7700
0.7300
0.7360
11,363
-0.03(-4.27%)
Nov 06, 2023
0.7600
0.7800
0.7400
0.7688
3,673
+0.01(+1.29%)
Nov 03, 2023
0.7888
0.7888
0.7236
0.7590
11,497
+0.01(+1.20%)
Nov 02, 2023
0.7200
0.7888
0.7105
0.7500
2,332
+0.02(+2.56%)
Nov 01, 2023
0.7085
0.7888
0.7085
0.7313
5,020
-0.02(-2.49%)
Oct 31, 2023
0.7301
0.7595
0.7077
0.7500
11,198
+0.02(+2.74%)
Oct 30, 2023
0.7550
0.7950
0.7300
0.7300
13,940
-0.05(-6.41%)
Oct 27, 2023
0.7950
0.7950
0.7500
0.7800
20,988
+0.03(+4.00%)
Oct 26, 2023
0.7251
0.7899
0.7251
0.7500
4,899
-0.03(-3.60%)
Oct 25, 2023
0.7850
0.7899
0.7455
0.7780
55,216
+0.07(+9.58%)
Oct 24, 2023
0.6700
0.7700
0.6504
0.7100
52,025
+0.04(+5.97%)
Oct 23, 2023
0.7749
0.7950
0.6550
0.6700
83,787
-0.16(-19.28%)
Oct 20, 2023
0.8480
0.8755
0.7500
0.8300
33,327
-0.01(-1.33%)
Oct 19, 2023
0.8547
0.8653
0.8405
0.8412
16,127
-0.01(-1.38%)
Oct 18, 2023
0.8500
0.8950
0.8500
0.8530
16,056
+0.00(+0.35%)
Oct 17, 2023
0.8650
0.9178
0.8500
0.8500
11,546
-0.02(-1.73%)
Oct 16, 2023
0.8400
0.8650
0.8308
0.8650
20,501
+0.00(+0.01%)
Oct 13, 2023
0.8250
0.8900
0.8250
0.8649
9,409
-0.03(-3.79%)
Oct 12, 2023
0.8440
0.9240
0.8100
0.8990
81,408
+0.03(+3.44%)
Oct 11, 2023
0.8700
0.8890
0.7618
0.8691
134,960
-0.01(-1.24%)
Oct 10, 2023
0.8300
0.8900
0.8200
0.8800
45,234
+0.03(+4.01%)
Oct 09, 2023
0.8600
0.8610
0.8200
0.8461
40,546
-0.02(-1.84%)
Oct 06, 2023
0.8600
0.9294
0.8600
0.8620
9,515
-0.02(-2.03%)
Oct 05, 2023
0.8800
0.9300
0.8799
0.8799
3,688
-0.00(-0.01%)
Oct 04, 2023
0.8900
0.9484
0.8604
0.8800
19,299
-0.01(-1.12%)
Oct 03, 2023
0.9119
0.9119
0.8600
0.8900
29,185
-0.03(-2.84%)
Oct 02, 2023
0.9018
0.9160
0.8602
0.9160
28,834
+0.04(+4.21%)
Sep 29, 2023
0.9000
0.9100
0.8600
0.8790
37,030
-0.01(-1.24%)
Sep 28, 2023
0.8717
0.9000
0.8692
0.8900
13,899
+0.04(+4.67%)
Sep 27, 2023
0.9000
0.9000
0.8503
0.8503
31,607
-0.02(-2.26%)
Sep 26, 2023
0.9100
0.9500
0.8600
0.8700
30,345
-0.01(-1.14%)
Sep 25, 2023
0.8600
0.9000
0.8800
0.8800
83,706
-0.01(-1.12%)
Sep 22, 2023
0.9714
0.9801
0.8100
0.8900
248,737
-0.08(-8.38%)
Sep 21, 2023
0.9900
0.9900
0.9100
0.9714
269,771
-0.01(-0.63%)
Sep 20, 2023
1.000
1.000
0.9300
0.9776
35,722
-0.00(-0.30%)
Sep 19, 2023
1.000
1.020
0.8999
0.9805
213,091
-0.09(-8.36%)
Sep 18, 2023
1.090
1.150
0.9800
1.070
347,468
+0.07(+7.00%)
Sep 15, 2023
1.290
1.330
1.000
1.000
1,996,875
-0.16(-13.79%)
Sep 14, 2023
1.190
1.210
1.050
1.160
1,673,134
+0.09(+8.41%)
Sep 13, 2023
1.070
1.120
1.020
1.070
11,810
+0.03(+2.88%)
Sep 12, 2023
1.120
1.120
1.010
1.040
24,096
-0.03(-2.80%)
Sep 11, 2023
1.130
1.137
1.040
1.070
19,420
-0.04(-3.60%)
Sep 08, 2023
1.150
1.211
1.110
1.110
43,205
-0.04(-3.48%)
Sep 07, 2023
1.280
1.280
1.120
1.150
140,202
-0.18(-13.53%)
Sep 06, 2023
1.190
1.370
1.150
1.330
225,922
+0.08(+6.40%)
Sep 05, 2023
1.160
1.270
1.110
1.250
126,661
+0.10(+8.70%)
Sep 01, 2023
1.140
1.250
1.070
1.150
178,512
+0.09(+8.49%)
Aug 31, 2023
1.030
1.110
1.010
1.060
77,520
+0.05(+4.95%)
Aug 30, 2023
0.9200
1.010
0.9157
1.010
25,915
+0.02(+2.15%)
Aug 29, 2023
0.9405
0.9900
0.9074
0.9887
65,231
+0.03(+3.00%)
Aug 28, 2023
1.090
1.090
0.9500
0.9599
87,321
-0.12(-11.12%)
Aug 25, 2023
1.110
1.110
1.040
1.080
28,994
+0.01(+0.93%)
Aug 24, 2023
1.100
1.120
1.070
1.070
15,728
-0.05(-4.46%)
Aug 23, 2023
1.080
1.140
1.070
1.120
37,288
+0.01(+0.90%)
Aug 22, 2023
1.100
1.130
1.090
1.110
25,422
-0.01(-0.89%)
Aug 21, 2023
1.110
1.140
1.090
1.120
41,402
+0.01(+0.90%)
Aug 18, 2023
1.160
1.190
1.080
1.110
40,088
-0.05(-4.31%)
Aug 17, 2023
1.150
1.240
1.150
1.160
30,952
-0.01(-0.85%)
Aug 16, 2023
1.290
1.290
1.160
1.170
91,272
-0.12(-9.30%)
Aug 15, 2023
1.210
1.335
1.170
1.290
99,189
+0.14(+12.17%)
Aug 14, 2023
1.210
1.210
1.150
1.150
37,144
-0.06(-4.96%)
Aug 11, 2023
1.250
1.290
1.150
1.210
79,454
-0.05(-3.97%)
Aug 10, 2023
1.290
1.319
1.260
1.260
89,686
-0.03(-2.33%)
Aug 09, 2023
1.320
1.390
1.260
1.290
101,737
-0.06(-4.44%)
Aug 08, 2023
1.340
1.380
1.340
1.350
19,821
-0.04(-2.88%)
Aug 07, 2023
1.430
1.430
1.380
1.390
83,821
-0.02(-1.42%)
Aug 04, 2023
1.370
1.470
1.370
1.410
57,221
+0.00(+0.00%)
Aug 03, 2023
1.450
1.480
1.410
1.410
53,677
-0.06(-4.08%)
Aug 02, 2023
1.460
1.490
1.401
1.470
100,074
+0.01(+0.68%)
Aug 01, 2023
1.490
1.500
1.444
1.460
34,864
-0.01(-0.68%)
Jul 31, 2023
1.530
1.550
1.400
1.470
250,908
-0.08(-5.47%)
Jul 28, 2023
1.510
1.590
1.450
1.555
194,655
+0.03(+2.30%)
Jul 27, 2023
1.650
1.687
1.440
1.520
252,913
-0.10(-6.17%)
Jul 26, 2023
1.670
1.739
1.610
1.620
134,831
-0.09(-5.26%)
Jul 25, 2023
1.800
1.870
1.680
1.710
147,532
-0.09(-5.00%)
Jul 24, 2023
1.860
1.860
1.650
1.800
284,170
+0.07(+4.05%)
Jul 21, 2023
1.580
1.850
1.570
1.730
372,939
+0.12(+7.45%)
Jul 20, 2023
1.580
1.650
1.540
1.610
197,670
+0.01(+0.58%)
Jul 19, 2023
1.550
1.650
1.500
1.601
328,399
+0.06(+3.94%)
Jul 18, 2023
1.430
1.560
1.420
1.540
396,019
+0.03(+1.99%)
Jul 17, 2023
1.650
1.660
1.390
1.510
1,884,748
-1.79(-54.24%)
Jul 14, 2023
3.800
4.010
3.260
3.300
719,557
-0.76(-18.72%)
Jul 13, 2023
5.000
5.680
3.650
4.060
32,710,820
+1.27(+45.52%)
Jul 12, 2023
2.800
2.850
2.570
2.790
105,745
-0.10(-3.46%)
Jul 11, 2023
2.870
2.950
2.680
2.890
55,967
+0.02(+0.70%)
Jul 10, 2023
2.680
2.900
2.470
2.870
143,522
+0.08(+2.87%)
Jul 07, 2023
2.520
2.943
2.376
2.790
80,798
+0.11(+4.03%)
Jul 06, 2023
2.700
2.700
2.522
2.682
8,423
+0.12(+4.56%)
Jul 05, 2023
2.612
2.698
2.520
2.565
9,583
-0.11(-4.10%)
Jul 03, 2023
2.777
2.777
2.585
2.675
8,710
+0.10(+3.70%)
Jun 30, 2023
2.601
2.693
2.520
2.579
20,480
-0.09(-3.24%)
Jun 29, 2023
2.835
2.835
2.585
2.666
16,710
+0.09(+3.35%)
Jun 28, 2023
2.752
2.822
2.579
2.579
5,571
-0.15(-5.35%)
Jun 27, 2023
2.664
2.774
2.610
2.725
11,511
+0.07(+2.64%)
Jun 26, 2023
2.741
2.763
2.376
2.655
24,681
-0.05(-1.99%)
Jun 23, 2023
2.844
2.844
2.700
2.709
28,798
+0.01(+0.33%)
Jun 22, 2023
3.042
3.042
2.700
2.700
65,352
-0.34(-11.30%)
Jun 21, 2023
3.006
3.780
2.862
3.044
352,829
+0.16(+5.69%)
Jun 20, 2023
3.056
3.067
2.844
2.880
18,332
+0.05(+1.78%)
Jun 16, 2023
2.747
3.060
2.747
2.830
37,104
+0.02(+0.77%)
Jun 15, 2023
3.004
3.006
2.700
2.808
17,832
-0.15(-4.94%)
Jun 14, 2023
2.880
3.060
2.880
2.954
15,440
+0.02(+0.74%)
Jun 13, 2023
2.902
3.037
2.884
2.932
10,065
-0.04(-1.39%)
Jun 12, 2023
3.069
3.069
2.790
2.974
17,457
+0.12(+4.23%)
Jun 09, 2023
2.916
3.053
2.848
2.853
12,286
-0.11(-3.76%)
Jun 08, 2023
3.204
3.204
2.718
2.965
25,681
-0.03(-1.08%)
Jun 07, 2023
2.902
3.202
2.891
2.997
22,988
+0.12(+4.06%)
Jun 06, 2023
3.060
3.222
2.846
2.880
24,625
-0.18(-5.94%)
Jun 05, 2023
3.060
3.420
2.990
3.062
26,468
-0.06(-2.02%)
Jun 02, 2023
3.420
3.510
2.970
3.125
91,768
-0.29(-8.49%)
Jun 01, 2023
2.916
3.429
2.808
3.415
116,150
+0.41(+13.59%)
May 31, 2023
3.060
3.159
2.880
3.006
34,466
+0.10(+3.41%)
May 30, 2023
2.754
3.096
2.754
2.907
19,644
+0.10(+3.53%)
May 26, 2023
2.682
2.916
2.610
2.808
15,634
+0.11(+4.00%)
May 25, 2023
3.042
3.042
2.558
2.700
28,174
-0.18(-6.31%)
May 24, 2023
2.970
3.062
2.880
2.882
17,611
-0.14(-4.59%)
May 23, 2023
2.925
3.092
2.918
3.020
21,428
+0.08(+2.63%)
May 22, 2023
3.060
3.130
2.916
2.943
18,580
-0.08(-2.74%)
May 19, 2023
3.096
3.209
2.880
3.026
30,061
+0.00(+0.06%)
May 18, 2023
3.258
3.384
2.972
3.024
33,791
-0.25(-7.69%)
May 17, 2023
3.384
3.393
3.150
3.276
34,191
-0.11(-3.19%)
May 16, 2023
3.834
3.834
3.240
3.384
124,822
-0.01(-0.27%)
May 15, 2023
3.240
3.677
3.296
3.393
17,442
+0.01(+0.32%)
May 12, 2023
3.321
3.544
3.247
3.382
21,506
+0.09(+2.73%)
May 11, 2023
3.380
3.546
3.245
3.292
44,325
-0.14(-4.14%)
May 10, 2023
3.242
3.586
3.096
3.434
55,628
+0.19(+5.94%)
May 09, 2023
3.060
3.359
3.060
3.242
20,997
-0.12(-3.69%)
May 08, 2023
3.060
3.559
2.938
3.366
69,762
+0.31(+10.06%)
May 05, 2023
3.060
3.191
2.900
3.058
53,935
+0.12(+4.11%)
May 04, 2023
3.330
3.505
2.916
2.938
136,639
-0.66(-18.40%)
May 03, 2023
3.361
4.109
3.260
3.600
236,206
+0.33(+9.95%)
May 02, 2023
3.240
3.539
2.990
3.274
194,964
-0.18(-5.26%)
May 01, 2023
5.112
6.624
2.790
3.456
1,515,103
-1.22(-26.15%)
Apr 28, 2023
2.700
5.580
2.700
4.680
2,543,089
+2.00(+74.50%)
Apr 27, 2023
2.405
2.700
2.405
2.682
16,410
+0.23(+9.48%)
Apr 26, 2023
2.493
2.601
2.430
2.450
13,473
-0.05(-2.16%)
Apr 25, 2023
2.295
2.682
2.286
2.504
16,515
+0.13(+5.54%)
Apr 24, 2023
2.516
2.698
2.354
2.372
8,200
-0.18(-7.18%)
Apr 21, 2023
2.520
2.790
2.484
2.556
41,098
-0.07(-2.67%)
Apr 20, 2023
2.554
2.700
2.435
2.626
20,530
+0.13(+5.27%)
Apr 19, 2023
2.520
2.543
2.462
2.495
11,668
-0.10(-3.68%)
Apr 18, 2023
2.435
2.858
2.340
2.590
49,187
+0.18(+7.31%)
Apr 17, 2023
2.574
2.579
2.394
2.414
45,513
+0.02(+0.83%)
Apr 14, 2023
2.574
2.862
2.381
2.394
86,098
-0.43(-15.29%)
Apr 13, 2023
2.759
3.609
2.340
2.826
980,293
+0.46(+19.48%)
Apr 12, 2023
2.142
2.455
1.993
2.365
50,864
+0.15(+6.83%)
Apr 11, 2023
2.223
2.335
2.007
2.214
24,625
-0.12(-5.09%)
Apr 10, 2023
2.396
2.396
2.146
2.333
17,429
+0.12(+5.54%)
Apr 06, 2023
2.234
2.340
2.210
2.210
17,745
-0.09(-3.99%)
Apr 05, 2023
2.477
2.660
2.095
2.302
109,659
-0.18(-7.32%)
Apr 04, 2023
2.700
2.664
2.466
2.484
8,459
-0.15(-5.61%)
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.