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
Aqua Metals Inc
(NQ:
AQMS
)
0.4978
-0.0097 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020
0.8597
0.9100
0.7700
0.8401
273,000
-0.02(-2.31%)
May 28, 2020
0.9000
0.9300
0.8600
0.8600
187,394
-0.04(-4.27%)
May 27, 2020
0.9000
0.9100
0.8400
0.8984
214,175
-0.00(-0.18%)
May 26, 2020
0.9700
0.9700
0.8700
0.9000
400,676
-0.03(-3.23%)
May 22, 2020
0.9411
0.9700
0.9001
0.9300
259,200
+0.01(+1.04%)
May 21, 2020
0.8500
0.9700
0.8468
0.9204
684,354
+0.07(+8.28%)
May 20, 2020
0.8500
0.8500
0.8200
0.8500
224,113
+0.00(+0.00%)
May 19, 2020
0.8200
0.8500
0.8100
0.8500
632,807
+0.05(+6.26%)
May 18, 2020
0.7800
0.8200
0.7700
0.7999
595,101
+0.03(+4.02%)
May 15, 2020
0.6874
0.7800
0.6800
0.7690
810,600
+0.08(+12.26%)
May 14, 2020
0.6900
0.6900
0.6600
0.6850
80,364
-0.00(-0.35%)
May 13, 2020
0.7100
0.7100
0.6600
0.6874
106,215
-0.01(-1.73%)
May 12, 2020
0.7030
0.7499
0.6800
0.6995
236,453
-0.00(-0.50%)
May 11, 2020
0.6700
0.7700
0.6700
0.7030
448,460
+0.02(+3.02%)
May 08, 2020
0.6700
0.6900
0.6400
0.6824
660,900
+0.01(+1.85%)
May 07, 2020
0.7000
0.7100
0.6500
0.6700
496,104
-0.05(-6.53%)
May 06, 2020
0.7500
0.7600
0.6984
0.7168
729,148
-0.02(-3.14%)
May 05, 2020
0.7037
0.7700
0.7008
0.7400
1,307,426
+0.02(+2.78%)
May 04, 2020
0.6200
0.7700
0.6200
0.7200
1,006,875
+0.13(+21.13%)
May 01, 2020
0.5300
0.6199
0.5200
0.5944
3,043,100
+0.05(+10.05%)
Apr 30, 2020
0.6010
0.6210
0.5400
0.5401
555,431
-0.06(-10.67%)
Apr 29, 2020
0.5900
0.6300
0.5700
0.6046
263,960
+0.03(+6.07%)
Apr 28, 2020
0.5700
0.6000
0.5600
0.5700
352,175
-0.01(-0.87%)
Apr 27, 2020
0.5850
0.5899
0.5600
0.5750
151,973
-0.01(-0.86%)
Apr 24, 2020
0.5500
0.5999
0.5310
0.5800
255,000
+0.02(+3.57%)
Apr 23, 2020
0.5400
0.5800
0.5300
0.5600
179,181
+0.00(+0.00%)
Apr 22, 2020
0.5460
0.5799
0.5250
0.5600
153,895
+0.02(+3.70%)
Apr 21, 2020
0.5900
0.6000
0.5300
0.5400
176,152
-0.02(-3.57%)
Apr 20, 2020
0.5600
0.5900
0.5400
0.5600
383,174
-0.05(-8.54%)
Apr 17, 2020
0.6200
0.6220
0.5701
0.6123
202,800
+0.02(+3.78%)
Apr 16, 2020
0.6000
0.6100
0.5500
0.5900
290,522
-0.01(-1.67%)
Apr 15, 2020
0.5900
0.6200
0.5100
0.6000
357,422
-0.03(-4.61%)
Apr 14, 2020
0.5700
0.6700
0.5541
0.6290
817,289
+0.11(+20.96%)
Apr 13, 2020
0.4900
0.5200
0.4700
0.5200
228,403
+0.05(+10.64%)
Apr 09, 2020
0.4500
0.4755
0.4101
0.4700
307,200
+0.04(+9.81%)
Apr 08, 2020
0.4000
0.4400
0.3950
0.4280
659,916
+0.05(+12.63%)
Apr 07, 2020
0.4000
0.4100
0.3800
0.3800
415,123
-0.01(-2.56%)
Apr 06, 2020
0.4000
0.4099
0.3500
0.3900
227,237
+0.01(+2.28%)
Apr 03, 2020
0.3890
0.4000
0.3500
0.3813
440,700
+0.00(+0.45%)
Apr 02, 2020
0.4100
0.4400
0.3510
0.3796
446,939
-0.03(-7.41%)
Apr 01, 2020
0.4620
0.4620
0.4000
0.4100
173,488
-0.04(-8.93%)
Mar 31, 2020
0.4500
0.4900
0.4400
0.4502
418,338
+0.00(+0.04%)
Mar 30, 2020
0.4500
0.5000
0.4500
0.4500
304,249
+0.02(+4.65%)
Mar 27, 2020
0.4502
0.4600
0.4210
0.4300
129,900
-0.03(-5.49%)
Mar 26, 2020
0.4281
0.4700
0.4100
0.4550
487,002
+0.04(+8.33%)
Mar 25, 2020
0.4400
0.4700
0.3800
0.4200
402,300
+0.00(+0.00%)
Mar 24, 2020
0.3800
0.4400
0.3601
0.4200
489,304
+0.08(+23.53%)
Mar 23, 2020
0.4500
0.4600
0.3300
0.3400
623,384
-0.03(-7.10%)
Mar 20, 2020
0.4100
0.4700
0.3500
0.3660
585,500
-0.02(-6.15%)
Mar 19, 2020
0.3800
0.4100
0.3600
0.3900
729,064
+0.01(+2.63%)
Mar 18, 2020
0.4100
0.4100
0.3300
0.3800
524,837
-0.02(-5.47%)
Mar 17, 2020
0.4000
0.4100
0.3581
0.4020
393,414
+0.00(+0.15%)
Mar 16, 2020
0.4900
0.4900
0.4000
0.4014
374,545
-0.10(-19.72%)
Mar 13, 2020
0.4600
0.5399
0.4110
0.5000
961,500
+0.08(+19.05%)
Mar 12, 2020
0.5100
0.5700
0.4000
0.4200
1,005,680
-0.21(-33.33%)
Mar 11, 2020
0.6200
0.6500
0.5800
0.6300
406,887
-0.01(-1.42%)
Mar 10, 2020
0.7300
0.7463
0.5900
0.6391
376,258
-0.05(-7.38%)
Mar 09, 2020
0.7400
0.7500
0.6700
0.6900
336,600
-0.07(-8.90%)
Mar 06, 2020
0.7300
0.7972
0.7000
0.7574
460,200
+0.03(+3.75%)
Mar 05, 2020
0.7100
0.7400
0.6600
0.7300
274,260
+0.02(+2.82%)
Mar 04, 2020
0.7288
0.7500
0.6920
0.7100
222,498
-0.01(-1.38%)
Mar 03, 2020
0.7200
0.7499
0.6514
0.7199
189,677
+0.04(+5.63%)
Mar 02, 2020
0.6400
0.7100
0.6101
0.6815
329,325
-0.01(-1.23%)
Feb 28, 2020
0.6000
0.6900
0.5500
0.6900
596,300
+0.00(+0.00%)
Feb 27, 2020
0.7400
0.7500
0.6800
0.6900
386,230
-0.08(-10.39%)
Feb 26, 2020
0.7600
0.7899
0.7600
0.7700
165,216
-0.02(-2.53%)
Feb 25, 2020
0.8100
0.8400
0.7767
0.7900
139,507
-0.02(-2.08%)
Feb 24, 2020
0.8283
0.8396
0.7600
0.8068
285,406
-0.04(-4.86%)
Feb 21, 2020
0.8400
0.8695
0.8250
0.8480
191,300
+0.01(+0.95%)
Feb 20, 2020
0.8400
0.8588
0.8036
0.8400
190,546
+0.00(+0.08%)
Feb 19, 2020
0.8050
0.8500
0.7900
0.8393
464,376
+0.04(+4.65%)
Feb 18, 2020
0.7600
0.8198
0.7600
0.8020
393,016
+0.05(+6.23%)
Feb 14, 2020
0.7795
0.7900
0.7510
0.7550
160,000
-0.02(-3.14%)
Feb 13, 2020
0.7400
0.7988
0.7400
0.7795
243,916
+0.02(+3.07%)
Feb 12, 2020
0.7600
0.7847
0.7415
0.7563
522,299
-0.00(-0.36%)
Feb 11, 2020
0.7610
0.8100
0.7500
0.7590
321,426
-0.01(-1.42%)
Feb 10, 2020
0.8000
0.8100
0.7500
0.7699
282,562
-0.02(-2.05%)
Feb 07, 2020
0.7750
0.8000
0.7530
0.7860
264,200
+0.01(+1.42%)
Feb 06, 2020
0.8000
0.8090
0.7700
0.7750
101,459
-0.01(-1.24%)
Feb 05, 2020
0.7530
0.7985
0.7530
0.7847
196,039
+0.03(+4.35%)
Feb 04, 2020
0.7500
0.7901
0.7300
0.7520
267,350
+0.00(+0.25%)
Feb 03, 2020
0.7675
0.7899
0.7331
0.7501
380,374
-0.02(-2.09%)
Jan 31, 2020
0.7900
0.7900
0.7100
0.7661
631,900
+0.01(+1.89%)
Jan 30, 2020
0.8040
0.8400
0.7313
0.7519
926,879
-0.05(-6.01%)
Jan 29, 2020
0.8500
0.8600
0.7880
0.8000
696,918
+0.02(+2.56%)
Jan 28, 2020
0.7950
0.8299
0.7500
0.7800
404,370
-0.01(-1.27%)
Jan 27, 2020
0.7900
0.8400
0.7200
0.7900
968,721
+0.01(+1.28%)
Jan 24, 2020
0.7300
0.8161
0.7005
0.7800
814,400
+0.06(+7.59%)
Jan 23, 2020
0.7200
0.7590
0.7011
0.7250
616,825
+0.03(+3.57%)
Jan 22, 2020
0.7100
0.7100
0.6800
0.7000
271,338
+0.01(+1.45%)
Jan 21, 2020
0.7235
0.7240
0.6900
0.6900
389,200
-0.02(-2.82%)
Jan 17, 2020
0.7300
0.7470
0.6850
0.7100
913,500
-0.02(-2.79%)
Jan 16, 2020
0.7549
0.7600
0.6889
0.7304
928,681
-0.02(-2.61%)
Jan 15, 2020
0.7500
0.7800
0.7400
0.7500
633,306
-0.01(-1.39%)
Jan 14, 2020
0.9199
0.9199
0.7496
0.7606
1,709,905
-0.14(-15.97%)
Jan 13, 2020
0.9100
0.9299
0.8676
0.9052
471,705
+0.04(+4.53%)
Jan 10, 2020
0.9700
0.9700
0.8594
0.8660
672,100
-0.10(-9.95%)
Jan 09, 2020
0.9334
0.9699
0.9032
0.9617
562,926
+0.06(+6.27%)
Jan 08, 2020
0.9400
0.9599
0.8602
0.9050
1,054,460
-0.08(-8.59%)
Jan 07, 2020
0.8000
1.000
0.8000
0.9900
2,296,477
+0.19(+23.80%)
Jan 06, 2020
0.7700
0.8100
0.7300
0.7997
810,459
+0.06(+8.27%)
Jan 03, 2020
0.7300
0.7500
0.6812
0.7386
822,400
+0.00(+0.34%)
Jan 02, 2020
0.7900
0.8202
0.7000
0.7361
1,059,686
-0.02(-2.54%)
Dec 31, 2019
0.8300
0.8300
0.7400
0.7553
1,766,900
-0.07(-9.00%)
Dec 30, 2019
0.8000
0.8800
0.7500
0.8300
1,988,615
+0.00(+0.00%)
Dec 27, 2019
0.6300
1.100
0.6100
0.8300
12,230,800
+0.31(+59.62%)
Dec 26, 2019
0.5212
0.5300
0.5000
0.5200
846,227
+0.02(+4.75%)
Dec 24, 2019
0.4800
0.5200
0.4600
0.4964
395,000
+0.01(+1.80%)
Dec 23, 2019
0.5000
0.5300
0.4624
0.4876
809,625
-0.00(-0.85%)
Dec 20, 2019
0.5050
0.5430
0.4731
0.4918
920,900
-0.02(-3.63%)
Dec 19, 2019
0.4200
0.5340
0.4150
0.5103
2,410,480
+0.09(+21.50%)
Dec 18, 2019
0.4600
0.4600
0.4100
0.4200
1,199,928
-0.03(-7.10%)
Dec 17, 2019
0.4538
0.4760
0.4300
0.4521
1,559,500
+0.00(+0.47%)
Dec 16, 2019
0.5600
0.5600
0.4500
0.4500
2,438,131
-0.11(-20.21%)
Dec 13, 2019
0.6100
0.6294
0.5500
0.5640
1,358,900
-0.05(-7.54%)
Dec 12, 2019
0.6500
0.6700
0.6000
0.6100
1,292,780
-0.04(-6.15%)
Dec 11, 2019
0.6100
0.6500
0.6100
0.6500
1,203,909
+0.01(+1.56%)
Dec 10, 2019
0.6500
0.6500
0.6100
0.6400
1,155,154
+0.01(+1.85%)
Dec 09, 2019
0.6490
0.6500
0.6022
0.6284
661,401
+0.00(+0.11%)
Dec 06, 2019
0.6900
0.7200
0.6111
0.6277
1,581,600
-0.10(-14.01%)
Dec 05, 2019
0.7600
0.7600
0.6800
0.7300
916,227
-0.03(-4.06%)
Dec 04, 2019
0.7640
0.7860
0.7274
0.7609
928,841
+0.01(+1.90%)
Dec 03, 2019
0.8000
0.8100
0.7121
0.7467
1,582,278
-0.06(-7.88%)
Dec 02, 2019
0.7614
0.8148
0.6700
0.8106
3,675,853
-0.54(-39.96%)
Nov 29, 2019
1.370
1.385
1.320
1.350
137,200
-0.02(-1.46%)
Nov 27, 2019
1.450
1.450
1.350
1.370
314,300
-0.08(-5.52%)
Nov 26, 2019
1.380
1.570
1.240
1.450
827,856
+0.07(+5.07%)
Nov 25, 2019
1.380
1.460
1.320
1.380
401,506
-0.04(-2.82%)
Nov 22, 2019
1.360
1.430
1.360
1.420
182,200
+0.06(+4.41%)
Nov 21, 2019
1.290
1.380
1.170
1.360
843,187
+0.09(+7.09%)
Nov 20, 2019
1.430
1.450
1.260
1.270
645,854
-0.15(-10.56%)
Nov 19, 2019
1.540
1.540
1.420
1.420
415,111
-0.11(-7.19%)
Nov 18, 2019
1.560
1.562
1.470
1.530
284,719
-0.03(-1.92%)
Nov 15, 2019
1.590
1.620
1.540
1.560
198,500
-0.02(-1.27%)
Nov 14, 2019
1.580
1.590
1.500
1.580
258,421
+0.00(+0.00%)
Nov 13, 2019
1.510
1.690
1.460
1.580
474,710
+0.13(+8.97%)
Nov 12, 2019
1.530
1.530
1.410
1.450
324,222
-0.07(-4.61%)
Nov 11, 2019
1.510
1.540
1.450
1.520
225,326
+0.01(+0.66%)
Nov 08, 2019
1.530
1.530
1.450
1.510
230,000
+0.02(+1.34%)
Nov 07, 2019
1.470
1.520
1.460
1.490
230,328
+0.00(+0.00%)
Nov 06, 2019
1.590
1.590
1.480
1.490
400,702
-0.10(-6.29%)
Nov 05, 2019
1.640
1.640
1.570
1.590
281,527
-0.05(-3.05%)
Nov 04, 2019
1.600
1.660
1.600
1.640
248,189
+0.02(+1.23%)
Nov 01, 2019
1.610
1.650
1.600
1.620
147,500
+0.02(+1.25%)
Oct 31, 2019
1.620
1.680
1.590
1.600
275,129
-0.02(-1.23%)
Oct 30, 2019
1.630
1.700
1.610
1.620
117,420
-0.03(-1.82%)
Oct 29, 2019
1.680
1.680
1.620
1.650
229,028
-0.04(-2.37%)
Oct 28, 2019
1.790
1.800
1.670
1.690
272,409
-0.10(-5.59%)
Oct 25, 2019
1.840
1.840
1.760
1.790
161,800
-0.03(-1.65%)
Oct 24, 2019
1.820
1.830
1.700
1.820
244,583
-0.01(-0.55%)
Oct 23, 2019
1.800
1.840
1.760
1.830
231,806
+0.02(+1.10%)
Oct 22, 2019
1.810
1.825
1.800
1.810
123,372
+0.00(+0.00%)
Oct 21, 2019
1.850
1.870
1.800
1.810
136,529
-0.03(-1.63%)
Oct 18, 2019
1.830
1.870
1.830
1.840
74,700
+0.00(+0.00%)
Oct 17, 2019
1.820
1.880
1.810
1.840
225,235
+0.05(+2.51%)
Oct 16, 2019
1.770
1.850
1.770
1.795
158,592
+0.02(+1.41%)
Oct 15, 2019
1.780
1.820
1.750
1.770
169,587
-0.01(-0.56%)
Oct 14, 2019
1.800
1.810
1.750
1.780
131,201
-0.03(-1.66%)
Oct 11, 2019
1.730
1.860
1.730
1.810
252,600
+0.08(+4.62%)
Oct 10, 2019
1.780
1.840
1.720
1.730
248,831
-0.05(-2.81%)
Oct 09, 2019
1.810
1.840
1.760
1.780
168,512
-0.01(-0.56%)
Oct 08, 2019
1.850
1.900
1.780
1.790
169,598
-0.06(-3.24%)
Oct 07, 2019
1.920
1.990
1.850
1.850
154,888
-0.06(-3.14%)
Oct 04, 2019
1.820
1.940
1.772
1.910
339,300
+0.11(+6.11%)
Oct 03, 2019
1.700
1.820
1.680
1.800
232,946
+0.08(+4.65%)
Oct 02, 2019
1.690
1.800
1.670
1.720
237,419
+0.02(+1.18%)
Oct 01, 2019
1.700
1.730
1.670
1.700
243,506
+0.00(+0.00%)
Sep 30, 2019
1.720
1.720
1.670
1.700
177,171
+0.00(+0.00%)
Sep 27, 2019
1.750
1.840
1.700
1.700
182,300
-0.07(-3.95%)
Sep 26, 2019
1.700
1.780
1.700
1.770
148,142
+0.05(+2.91%)
Sep 25, 2019
1.710
1.751
1.700
1.720
163,360
-0.02(-1.15%)
Sep 24, 2019
1.820
1.850
1.670
1.740
408,999
-0.11(-5.95%)
Sep 23, 2019
1.840
1.860
1.770
1.850
151,459
+0.01(+0.54%)
Sep 20, 2019
1.840
1.905
1.770
1.840
414,200
+0.03(+1.66%)
Sep 19, 2019
1.710
1.830
1.680
1.810
346,230
+0.10(+5.85%)
Sep 18, 2019
1.830
1.840
1.700
1.710
395,420
-0.13(-7.07%)
Sep 17, 2019
1.880
1.896
1.810
1.840
307,408
-0.05(-2.65%)
Sep 16, 2019
1.960
1.960
1.880
1.890
208,417
-0.06(-3.08%)
Sep 13, 2019
1.910
1.960
1.900
1.950
102,600
+0.03(+1.56%)
Sep 12, 2019
1.940
1.950
1.870
1.920
142,794
-0.02(-1.03%)
Sep 11, 2019
1.970
2.040
1.880
1.940
316,677
-0.03(-1.52%)
Sep 10, 2019
1.880
2.030
1.870
1.970
631,986
+0.07(+3.68%)
Sep 09, 2019
1.970
1.970
1.820
1.900
286,584
-0.02(-1.04%)
Sep 06, 2019
2.050
2.060
1.890
1.920
378,500
-0.14(-6.80%)
Sep 05, 2019
2.000
2.100
1.950
2.060
590,304
+0.12(+6.19%)
Sep 04, 2019
1.990
1.990
1.890
1.940
171,777
-0.03(-1.52%)
Sep 03, 2019
2.000
2.010
1.941
1.970
193,783
-0.03(-1.50%)
Aug 30, 2019
1.990
2.100
1.950
2.000
341,900
+0.02(+1.01%)
Aug 29, 2019
1.950
2.000
1.910
1.980
222,667
+0.06(+3.13%)
Aug 28, 2019
1.870
2.000
1.820
1.920
194,277
+0.05(+2.67%)
Aug 27, 2019
1.940
2.140
1.870
1.870
568,760
-0.07(-3.61%)
Aug 26, 2019
1.900
1.940
1.850
1.940
160,471
+0.06(+3.19%)
Aug 23, 2019
1.850
1.950
1.800
1.880
264,900
+0.00(+0.00%)
Aug 22, 2019
1.850
1.930
1.830
1.880
220,217
+0.03(+1.62%)
Aug 21, 2019
1.860
1.900
1.820
1.850
245,439
+0.02(+1.09%)
Aug 20, 2019
1.720
1.840
1.660
1.830
438,308
+0.11(+6.40%)
Aug 19, 2019
1.740
1.800
1.700
1.720
223,518
+0.00(+0.00%)
Aug 16, 2019
1.650
1.760
1.610
1.720
433,700
+0.11(+6.83%)
Aug 15, 2019
1.620
1.640
1.571
1.610
126,539
-0.01(-0.62%)
Aug 14, 2019
1.640
1.645
1.560
1.620
347,762
-0.04(-2.41%)
Aug 13, 2019
1.670
1.695
1.640
1.660
236,910
-0.01(-0.60%)
Aug 12, 2019
1.700
1.710
1.640
1.670
267,827
+0.00(+0.00%)
Aug 09, 2019
1.650
1.685
1.600
1.670
309,200
+0.02(+1.21%)
Aug 08, 2019
1.670
1.729
1.620
1.650
345,970
+0.02(+1.23%)
Aug 07, 2019
1.540
1.669
1.520
1.630
225,244
+0.09(+5.84%)
Aug 06, 2019
1.560
1.600
1.485
1.540
452,348
-0.02(-1.28%)
Aug 05, 2019
1.640
1.640
1.520
1.560
741,328
-0.10(-6.02%)
Aug 02, 2019
1.700
1.700
1.650
1.660
212,100
-0.07(-4.05%)
Aug 01, 2019
1.820
1.910
1.620
1.730
874,600
-0.18(-9.42%)
Jul 31, 2019
2.050
2.070
1.910
1.910
523,871
-0.04(-2.05%)
Jul 30, 2019
1.820
1.970
1.810
1.950
397,447
+0.12(+6.56%)
Jul 29, 2019
1.840
1.860
1.750
1.830
336,918
-0.01(-0.54%)
Jul 26, 2019
1.850
1.860
1.800
1.840
206,500
-0.01(-0.54%)
Jul 25, 2019
1.910
1.910
1.820
1.850
195,508
-0.03(-1.60%)
Jul 24, 2019
1.880
1.960
1.840
1.880
501,274
+0.00(+0.00%)
Jul 23, 2019
1.870
1.900
1.830
1.880
266,775
+0.03(+1.62%)
Jul 22, 2019
1.960
2.030
1.825
1.850
399,920
-0.07(-3.65%)
Jul 19, 2019
1.830
1.920
1.800
1.920
214,800
+0.09(+4.92%)
Jul 18, 2019
1.890
1.890
1.800
1.830
290,551
-0.05(-2.66%)
Jul 17, 2019
1.900
1.915
1.790
1.880
363,505
-0.01(-0.53%)
Jul 16, 2019
1.830
1.940
1.780
1.890
445,607
+0.05(+2.72%)
Jul 15, 2019
1.890
1.905
1.780
1.840
229,554
-0.02(-1.08%)
Jul 12, 2019
1.910
1.960
1.840
1.860
469,100
-0.06(-3.12%)
Jul 11, 2019
2.000
2.010
1.890
1.920
534,466
-0.05(-2.54%)
Jul 10, 2019
1.900
2.020
1.880
1.970
774,100
+0.08(+4.23%)
Jul 09, 2019
1.880
2.210
1.870
1.890
2,013,239
+0.02(+1.07%)
Jul 08, 2019
1.840
1.890
1.710
1.870
652,593
+0.01(+0.54%)
Jul 05, 2019
1.880
1.920
1.790
1.860
578,500
+0.03(+1.64%)
Jul 03, 2019
1.860
2.150
1.810
1.830
1,658,700
-0.01(-0.54%)
Jul 02, 2019
1.700
1.840
1.650
1.840
871,202
+0.21(+12.88%)
Jul 01, 2019
1.690
1.740
1.570
1.630
461,204
-0.04(-2.40%)
Jun 28, 2019
1.530
1.670
1.530
1.670
409,100
+0.16(+10.60%)
Jun 27, 2019
1.620
1.630
1.510
1.510
649,842
-0.10(-6.21%)
Jun 26, 2019
1.530
1.620
1.500
1.610
387,832
+0.10(+6.62%)
Jun 25, 2019
1.620
1.630
1.500
1.510
517,785
-0.10(-6.21%)
Jun 24, 2019
1.650
1.650
1.570
1.610
203,664
-0.01(-0.62%)
Jun 21, 2019
1.630
1.630
1.530
1.620
341,700
+0.00(+0.00%)
Jun 20, 2019
1.650
1.683
1.600
1.620
289,062
+0.01(+0.62%)
Jun 19, 2019
1.670
1.710
1.600
1.610
217,490
-0.06(-3.59%)
Jun 18, 2019
1.580
1.680
1.570
1.670
392,368
+0.09(+5.70%)
Jun 17, 2019
1.620
1.740
1.560
1.580
697,847
+0.01(+0.64%)
Jun 14, 2019
1.580
1.580
1.480
1.570
758,800
+0.01(+0.64%)
Jun 13, 2019
1.650
1.660
1.550
1.560
473,533
-0.07(-4.29%)
Jun 12, 2019
1.620
1.660
1.550
1.630
331,200
+0.01(+0.62%)
Jun 11, 2019
1.710
1.720
1.600
1.620
370,500
-0.05(-2.99%)
Jun 10, 2019
1.850
1.940
1.660
1.670
604,150
-0.16(-8.74%)
Jun 07, 2019
1.710
1.850
1.708
1.830
753,700
+0.23(+14.38%)
Jun 06, 2019
1.730
1.740
1.520
1.600
968,014
-0.13(-7.51%)
Jun 05, 2019
1.860
1.870
1.710
1.730
486,887
-0.12(-6.49%)
Jun 04, 2019
1.890
1.890
1.830
1.850
222,229
-0.01(-0.54%)
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.