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
Encore Energy Corp
(TSV:
EU
)
4.990
+0.110 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 31, 2019
0.1350
0.1350
0.1350
0.1350
414,000
+0.00(+0.00%)
May 30, 2019
0.1300
0.1350
0.1250
0.1350
326,500
+0.00(+0.00%)
May 29, 2019
0.1400
0.1400
0.1350
0.1350
54,800
-0.01(-3.57%)
May 28, 2019
0.1400
0.1400
0.1400
0.1400
5,136
+0.01(+3.70%)
May 27, 2019
0.1350
0.1350
0.1350
0.1350
10,000
+0.00(+0.00%)
May 24, 2019
0.1350
0.1400
0.1350
0.1350
33,489
-0.01(-3.57%)
May 23, 2019
0.1400
0.1450
0.1400
0.1400
157,500
+0.00(+0.00%)
May 22, 2019
0.1500
0.1500
0.1400
0.1400
241,500
-0.01(-6.67%)
May 21, 2019
0.1500
0.1500
0.1500
0.1500
240,582
+0.01(+3.45%)
May 17, 2019
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
May 16, 2019
0.1350
0.1500
0.1350
0.1500
362,011
+0.01(+11.11%)
May 15, 2019
0.1350
0.1350
0.1300
0.1350
59,500
+0.00(+0.00%)
May 14, 2019
0.1200
0.1350
0.1200
0.1350
160,000
+0.02(+12.50%)
May 13, 2019
0.1300
0.1300
0.1200
0.1200
255,610
-0.02(-11.11%)
May 10, 2019
0.1350
0.1350
0.1350
0.1350
22,500
+0.01(+3.85%)
May 09, 2019
0.1350
0.1350
0.1250
0.1300
539,439
-0.01(-3.70%)
May 08, 2019
0.1400
0.1400
0.1300
0.1350
99,500
-0.01(-3.57%)
May 07, 2019
0.1450
0.1450
0.1400
0.1400
58,500
+0.00(+0.00%)
May 06, 2019
0.1400
0.1400
0.1400
0.1400
27,000
+0.01(+3.70%)
May 03, 2019
0.1350
0.1350
0.1350
0.1350
2,181
+0.00(+0.00%)
May 02, 2019
0.1400
0.1400
0.1350
0.1350
212,959
-0.01(-10.00%)
May 01, 2019
0.1450
0.1550
0.1450
0.1500
199,417
+0.00(+0.00%)
Apr 29, 2019
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Apr 26, 2019
0.1500
0.1500
0.1400
0.1400
72,634
-0.00(-3.45%)
Apr 25, 2019
0.1500
0.1600
0.1400
0.1450
276,805
-0.01(-3.33%)
Apr 24, 2019
0.1500
0.1500
0.1450
0.1500
208,431
+0.00(+0.00%)
Apr 23, 2019
0.1550
0.1550
0.1500
0.1500
74,000
+0.01(+3.45%)
Apr 22, 2019
0.1550
0.1550
0.1450
0.1450
37,500
-0.02(-9.38%)
Apr 18, 2019
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 17, 2019
0.1600
0.1600
0.1450
0.1600
294,482
+0.00(+0.00%)
Apr 16, 2019
0.1650
0.1650
0.1600
0.1600
70,400
+0.00(+0.00%)
Apr 15, 2019
0.1650
0.1650
0.1550
0.1600
234,188
-0.01(-3.03%)
Apr 12, 2019
0.1700
0.1700
0.1600
0.1650
539,860
+0.00(+0.00%)
Apr 11, 2019
0.1750
0.1750
0.1600
0.1650
276,208
-0.01(-5.71%)
Apr 10, 2019
0.1850
0.2000
0.1650
0.1750
219,070
-0.01(-5.41%)
Apr 09, 2019
0.1850
0.2100
0.1750
0.1850
639,693
+0.01(+2.78%)
Apr 08, 2019
0.1700
0.1800
0.1650
0.1800
455,808
+0.01(+9.09%)
Apr 05, 2019
0.1600
0.1700
0.1450
0.1650
323,685
+0.01(+6.45%)
Apr 04, 2019
0.1700
0.1700
0.1500
0.1550
331,114
-0.01(-6.06%)
Apr 03, 2019
0.1700
0.1800
0.1650
0.1650
305,500
-0.01(-2.94%)
Apr 02, 2019
0.1650
0.1700
0.1600
0.1700
335,999
+0.00(+0.00%)
Apr 01, 2019
0.1600
0.1700
0.1550
0.1700
714,830
+0.02(+9.68%)
Mar 29, 2019
0.1400
0.1600
0.1350
0.1550
183,600
+0.01(+10.71%)
Mar 28, 2019
0.1400
0.1400
0.1400
0.1400
35,950
+0.00(+0.00%)
Mar 27, 2019
0.1350
0.1400
0.1300
0.1400
86,700
+0.01(+3.70%)
Mar 26, 2019
0.1450
0.1450
0.1350
0.1350
67,000
-0.01(-3.57%)
Mar 25, 2019
0.1400
0.1400
0.1400
0.1400
50,601
+0.00(+0.00%)
Mar 22, 2019
0.1350
0.1400
0.1350
0.1400
4,500
+0.00(+0.00%)
Mar 21, 2019
0.1450
0.1450
0.1350
0.1400
95,360
+0.00(+0.00%)
Mar 20, 2019
0.1350
0.1400
0.1350
0.1400
57,015
+0.01(+7.69%)
Mar 18, 2019
0.1400
0.1400
0.1300
0.1300
94,550
+0.00(+0.00%)
Mar 15, 2019
0.1400
0.1400
0.1300
0.1300
78,350
-0.01(-7.14%)
Mar 14, 2019
0.1450
0.1450
0.1400
0.1400
61,000
-0.00(-3.45%)
Mar 13, 2019
0.1450
0.1450
0.1350
0.1450
115,500
+0.00(+3.57%)
Mar 12, 2019
0.1400
0.1400
0.1400
0.1400
35,000
+0.00(+0.00%)
Mar 11, 2019
0.1500
0.1500
0.1400
0.1400
125,979
+0.00(+0.00%)
Mar 08, 2019
0.1350
0.1400
0.1350
0.1400
28,000
+0.00(+0.00%)
Mar 07, 2019
0.1350
0.1400
0.1300
0.1400
37,400
+0.01(+3.70%)
Mar 06, 2019
0.1350
0.1350
0.1250
0.1350
60,200
+0.00(+0.00%)
Mar 05, 2019
0.1300
0.1350
0.1250
0.1350
216,500
+0.01(+3.85%)
Mar 04, 2019
0.1450
0.1450
0.1300
0.1300
315,725
-0.02(-13.33%)
Mar 01, 2019
0.1400
0.1500
0.1400
0.1500
15,500
+0.01(+3.45%)
Feb 28, 2019
0.1400
0.1450
0.1400
0.1450
84,500
+0.00(+3.57%)
Feb 27, 2019
0.1550
0.1550
0.1400
0.1400
247,650
-0.01(-9.68%)
Feb 26, 2019
0.1550
0.1600
0.1400
0.1550
272,185
+0.00(+0.00%)
Feb 25, 2019
0.1650
0.1700
0.1500
0.1550
181,973
-0.01(-6.06%)
Feb 22, 2019
0.1600
0.1700
0.1550
0.1650
104,000
+0.02(+10.00%)
Feb 21, 2019
0.1600
0.1650
0.1450
0.1500
391,499
-0.01(-6.25%)
Feb 20, 2019
0.1450
0.1600
0.1450
0.1600
544,638
+0.01(+6.67%)
Feb 19, 2019
0.1400
0.1500
0.1400
0.1500
454,680
+0.01(+7.14%)
Feb 15, 2019
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Feb 14, 2019
0.1350
0.1350
0.1350
0.1350
12,000
-0.01(-3.57%)
Feb 13, 2019
0.1350
0.1400
0.1300
0.1400
103,200
+0.01(+3.70%)
Feb 12, 2019
0.1350
0.1400
0.1200
0.1350
352,808
+0.01(+3.85%)
Feb 11, 2019
0.1300
0.1350
0.1300
0.1300
177,754
+0.00(+0.00%)
Feb 08, 2019
0.1250
0.1300
0.1250
0.1300
62,000
+0.00(+0.00%)
Feb 07, 2019
0.1200
0.1300
0.1200
0.1300
149,800
+0.01(+4.00%)
Feb 06, 2019
0.1200
0.1300
0.1200
0.1250
586,800
+0.01(+4.17%)
Feb 05, 2019
0.1200
0.1250
0.1200
0.1200
634,075
+0.00(+0.00%)
Feb 04, 2019
0.1150
0.1200
0.1150
0.1200
69,166
+0.00(+4.35%)
Feb 01, 2019
0.1150
0.1150
0.1150
0.1150
20,000
+0.00(+0.00%)
Jan 31, 2019
0.1150
0.1150
0.1150
0.1150
30,000
+0.01(+4.55%)
Jan 30, 2019
0.1100
0.1150
0.1100
0.1100
46,000
-0.01(-4.35%)
Jan 29, 2019
0.1150
0.1150
0.1150
0.1150
38,666
+0.00(+0.00%)
Jan 28, 2019
0.1150
0.1150
0.1150
0.1150
350,800
+0.00(+0.00%)
Jan 25, 2019
0.1150
0.1150
0.1100
0.1150
271,500
+0.01(+4.55%)
Jan 24, 2019
0.1100
0.1150
0.1100
0.1100
48,598
+0.00(+0.00%)
Jan 23, 2019
0.1050
0.1100
0.1050
0.1100
155,500
+0.01(+4.76%)
Jan 22, 2019
0.1150
0.1150
0.1050
0.1050
132,500
-0.01(-8.70%)
Jan 21, 2019
0.1150
0.1150
0.1150
0.1150
117,500
+0.01(+4.55%)
Jan 18, 2019
0.1150
0.1200
0.1100
0.1100
182,500
-0.01(-4.35%)
Jan 17, 2019
0.1150
0.1150
0.1150
0.1150
140,500
-0.00(-4.17%)
Jan 16, 2019
0.1250
0.1250
0.1200
0.1200
54,320
+0.00(+0.00%)
Jan 15, 2019
0.1250
0.1250
0.1200
0.1200
97,550
-0.01(-4.00%)
Jan 14, 2019
0.1250
0.1250
0.1200
0.1250
133,833
+0.01(+4.17%)
Jan 11, 2019
0.1250
0.1250
0.1200
0.1200
178,250
-0.01(-7.69%)
Jan 10, 2019
0.1400
0.1400
0.1300
0.1300
239,100
-0.01(-3.70%)
Jan 09, 2019
0.1250
0.1400
0.1250
0.1350
159,500
+0.01(+8.00%)
Jan 08, 2019
0.1350
0.1350
0.1200
0.1250
114,900
-0.01(-7.41%)
Jan 07, 2019
0.1250
0.1400
0.1250
0.1350
112,341
+0.00(+0.00%)
Jan 04, 2019
0.1300
0.1350
0.1250
0.1350
330,405
+0.01(+3.85%)
Jan 03, 2019
0.1300
0.1300
0.1250
0.1300
170,000
+0.01(+4.00%)
Jan 02, 2019
0.1200
0.1300
0.1200
0.1250
620,800
+0.01(+4.17%)
Dec 31, 2018
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Dec 28, 2018
0.1200
0.1200
0.1150
0.1200
160,000
+0.00(+0.00%)
Dec 27, 2018
0.1150
0.1200
0.1100
0.1200
122,900
+0.01(+14.29%)
Dec 21, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Dec 20, 2018
0.1050
0.1100
0.1050
0.1050
127,500
-0.01(-4.55%)
Dec 19, 2018
0.1200
0.1200
0.1100
0.1100
188,416
-0.01(-4.35%)
Dec 18, 2018
0.1150
0.1200
0.1150
0.1150
155,200
+0.00(+0.00%)
Dec 17, 2018
0.1150
0.1150
0.1150
0.1150
83,700
+0.00(+0.00%)
Dec 14, 2018
0.1150
0.1200
0.1150
0.1150
182,700
+0.00(+0.00%)
Dec 13, 2018
0.1200
0.1200
0.1150
0.1150
18,500
+0.00(+0.00%)
Dec 12, 2018
0.1150
0.1150
0.1150
0.1150
118,500
+0.00(+0.00%)
Dec 11, 2018
0.1150
0.1150
0.1050
0.1150
44,900
+0.00(+0.00%)
Dec 10, 2018
0.1100
0.1150
0.1050
0.1150
65,500
+0.01(+4.55%)
Dec 07, 2018
0.1150
0.1150
0.1050
0.1100
88,999
-0.01(-4.35%)
Dec 06, 2018
0.1150
0.1150
0.1050
0.1150
296,300
+0.01(+4.55%)
Dec 05, 2018
0.1150
0.1150
0.1100
0.1100
20,500
+0.01(+4.76%)
Dec 04, 2018
0.1150
0.1200
0.1050
0.1050
219,533
-0.01(-4.55%)
Dec 03, 2018
0.1200
0.1200
0.1100
0.1100
349,615
-0.01(-8.33%)
Nov 30, 2018
0.1100
0.1250
0.1100
0.1200
664,245
+0.01(+9.09%)
Nov 29, 2018
0.1000
0.1100
0.1000
0.1100
165,000
+0.01(+15.79%)
Nov 28, 2018
0.1050
0.1100
0.0950
0.0950
246,238
-0.01(-5.00%)
Nov 27, 2018
0.1000
0.1000
0.1000
0.1000
30,000
+0.00(+0.00%)
Nov 26, 2018
0.1000
0.1000
0.1000
0.1000
21,000
-0.00(-4.76%)
Nov 23, 2018
0.1000
0.1050
0.1000
0.1050
23,000
+0.00(+5.00%)
Nov 22, 2018
0.1050
0.1050
0.1000
0.1000
55,000
+0.00(+0.00%)
Nov 21, 2018
0.1050
0.1050
0.1000
0.1000
129,500
-0.00(-4.76%)
Nov 20, 2018
0.1100
0.1100
0.1000
0.1050
13,500
-0.01(-4.55%)
Nov 19, 2018
0.1100
0.1100
0.1050
0.1100
321,257
+0.01(+10.00%)
Nov 16, 2018
0.1000
0.1100
0.1000
0.1000
20,000
+0.00(+0.00%)
Nov 15, 2018
0.1150
0.1150
0.1000
0.1000
214,000
-0.01(-9.09%)
Nov 14, 2018
0.1100
0.1100
0.1100
0.1100
78,000
+0.00(+0.00%)
Nov 13, 2018
0.1100
0.1100
0.1050
0.1100
63,000
+0.00(+0.00%)
Nov 12, 2018
0.1100
0.1100
0.1050
0.1100
88,600
+0.00(+0.00%)
Nov 09, 2018
0.1150
0.1200
0.1050
0.1100
181,200
+0.00(+0.00%)
Nov 08, 2018
0.1250
0.1250
0.1100
0.1100
470,925
-0.01(-12.00%)
Nov 07, 2018
0.1200
0.1300
0.1150
0.1250
192,255
+0.01(+4.17%)
Nov 06, 2018
0.1300
0.1350
0.1200
0.1200
401,367
-0.01(-7.69%)
Nov 05, 2018
0.1300
0.1300
0.1200
0.1300
180,500
+0.00(+0.00%)
Nov 02, 2018
0.1200
0.1300
0.1200
0.1300
205,688
+0.00(+0.00%)
Nov 01, 2018
0.1150
0.1300
0.1150
0.1300
195,499
+0.01(+8.33%)
Oct 31, 2018
0.1200
0.1300
0.1200
0.1200
93,000
+0.00(+0.00%)
Oct 30, 2018
0.1100
0.1200
0.1100
0.1200
354,650
-0.01(-4.00%)
Oct 29, 2018
0.1100
0.1250
0.1100
0.1250
352,100
+0.01(+4.17%)
Oct 26, 2018
0.1150
0.1200
0.1150
0.1200
157,625
+0.01(+9.09%)
Oct 25, 2018
0.1000
0.1100
0.1000
0.1100
155,000
+0.01(+10.00%)
Oct 24, 2018
0.1050
0.1100
0.1000
0.1000
159,500
-0.01(-9.09%)
Oct 23, 2018
0.1150
0.1200
0.1050
0.1100
404,480
-0.01(-4.35%)
Oct 22, 2018
0.1100
0.1150
0.1050
0.1150
139,000
+0.01(+4.55%)
Oct 19, 2018
0.1150
0.1150
0.1100
0.1100
23,250
-0.01(-4.35%)
Oct 18, 2018
0.1150
0.1150
0.1150
0.1150
26,500
+0.00(+0.00%)
Oct 17, 2018
0.1100
0.1150
0.1100
0.1150
132,700
+0.01(+9.52%)
Oct 16, 2018
0.1150
0.1200
0.1000
0.1050
338,200
-0.01(-8.70%)
Oct 15, 2018
0.1100
0.1150
0.1100
0.1150
100,665
+0.01(+4.55%)
Oct 12, 2018
0.1100
0.1100
0.1000
0.1100
106,500
+0.01(+10.00%)
Oct 11, 2018
0.1100
0.1150
0.1000
0.1000
269,600
+0.00(+0.00%)
Oct 10, 2018
0.1150
0.1200
0.1000
0.1000
415,500
-0.01(-9.09%)
Oct 09, 2018
0.1050
0.1150
0.1050
0.1100
132,000
+0.01(+10.00%)
Oct 05, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 04, 2018
0.1000
0.1100
0.1000
0.1000
634,269
+0.00(+0.00%)
Oct 03, 2018
0.1200
0.1200
0.1000
0.1000
438,694
-0.01(-9.09%)
Oct 02, 2018
0.1250
0.1250
0.1100
0.1100
404,700
-0.02(-15.38%)
Oct 01, 2018
0.1300
0.1300
0.1200
0.1300
392,000
+0.00(+0.00%)
Sep 28, 2018
0.1150
0.1300
0.1150
0.1300
259,550
+0.01(+8.33%)
Sep 27, 2018
0.1150
0.1200
0.1050
0.1200
321,500
+0.01(+14.29%)
Sep 26, 2018
0.1200
0.1200
0.1000
0.1050
405,409
-0.01(-8.70%)
Sep 25, 2018
0.1200
0.1200
0.1050
0.1150
426,200
-0.01(-8.00%)
Sep 24, 2018
0.1250
0.1300
0.1250
0.1250
224,400
+0.00(+0.00%)
Sep 21, 2018
0.1150
0.1250
0.1150
0.1250
40,500
+0.01(+4.17%)
Sep 20, 2018
0.1150
0.1200
0.1100
0.1200
285,105
-0.01(-4.00%)
Sep 19, 2018
0.1200
0.1250
0.1150
0.1250
364,500
+0.01(+4.17%)
Sep 18, 2018
0.1150
0.1200
0.1100
0.1200
320,099
+0.01(+9.09%)
Sep 17, 2018
0.1100
0.1150
0.1100
0.1100
121,600
-0.01(-8.33%)
Sep 14, 2018
0.1200
0.1200
0.1200
0.1200
397,000
+0.00(+0.00%)
Sep 13, 2018
0.1200
0.1200
0.1150
0.1200
66,500
+0.01(+9.09%)
Sep 12, 2018
0.1100
0.1150
0.1100
0.1100
26,189
-0.01(-8.33%)
Sep 11, 2018
0.1200
0.1200
0.1200
0.1200
128,500
+0.00(+0.00%)
Sep 10, 2018
0.1150
0.1200
0.1100
0.1200
120,900
+0.00(+0.00%)
Sep 07, 2018
0.1200
0.1200
0.1100
0.1200
265,739
-0.01(-4.00%)
Sep 06, 2018
0.1250
0.1300
0.1200
0.1250
297,883
+0.01(+4.17%)
Sep 05, 2018
0.1250
0.1300
0.1150
0.1200
325,080
+0.00(+0.00%)
Sep 04, 2018
0.1350
0.1400
0.1200
0.1200
454,427
-0.01(-7.69%)
Aug 31, 2018
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Aug 30, 2018
0.1150
0.1250
0.1100
0.1200
462,104
+0.00(+0.00%)
Aug 29, 2018
0.1000
0.1250
0.0950
0.1200
849,133
+0.02(+20.00%)
Aug 28, 2018
0.1000
0.1000
0.0950
0.1000
206,025
+0.01(+5.26%)
Aug 27, 2018
0.1000
0.1000
0.0900
0.0950
516,791
-0.01(-5.00%)
Aug 24, 2018
0.1000
0.1150
0.1000
0.1000
996,408
+0.01(+11.11%)
Aug 23, 2018
0.0950
0.1000
0.0900
0.0900
154,000
-0.01(-10.00%)
Aug 21, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 20, 2018
0.0950
0.1100
0.0850
0.1000
655,058
+0.01(+11.11%)
Aug 17, 2018
0.0850
0.0950
0.0850
0.0900
290,709
+0.00(+5.88%)
Aug 16, 2018
0.0850
0.0900
0.0850
0.0850
444,500
+0.00(+0.00%)
Aug 15, 2018
0.0900
0.0950
0.0800
0.0850
1,171,976
-0.00(-5.56%)
Aug 14, 2018
0.0750
0.0950
0.0750
0.0900
1,357,100
+0.01(+12.50%)
Aug 13, 2018
0.0700
0.0800
0.0700
0.0800
779,900
+0.01(+6.67%)
Aug 10, 2018
0.0750
0.0750
0.0750
0.0750
55,825
+0.00(+0.00%)
Aug 09, 2018
0.0750
0.0750
0.0700
0.0750
287,500
+0.00(+7.14%)
Aug 08, 2018
0.0700
0.0700
0.0700
0.0700
236,627
+0.00(+0.00%)
Aug 07, 2018
0.0650
0.0700
0.0650
0.0700
288,500
+0.01(+7.69%)
Aug 03, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 02, 2018
0.0650
0.0650
0.0600
0.0600
294,000
-0.01(-14.29%)
Aug 01, 2018
0.0700
0.0700
0.0700
0.0700
48,000
+0.00(+0.00%)
Jul 31, 2018
0.0700
0.0700
0.0650
0.0700
186,000
+0.00(+0.00%)
Jul 30, 2018
0.0650
0.0700
0.0650
0.0700
83,500
+0.00(+0.00%)
Jul 27, 2018
0.0650
0.0700
0.0650
0.0700
705,000
+0.01(+7.69%)
Jul 26, 2018
0.0600
0.0650
0.0600
0.0650
471,400
+0.01(+8.33%)
Jul 25, 2018
0.0550
0.0600
0.0550
0.0600
621,000
+0.01(+20.00%)
Jul 24, 2018
0.0550
0.0550
0.0500
0.0500
292,333
-0.00(-9.09%)
Jul 23, 2018
0.0550
0.0550
0.0550
0.0550
281,590
+0.00(+0.00%)
Jul 20, 2018
0.0500
0.0550
0.0500
0.0550
28,000
+0.00(+0.00%)
Jul 19, 2018
0.0500
0.0550
0.0500
0.0550
129,000
+0.00(+0.00%)
Jul 18, 2018
0.0550
0.0550
0.0500
0.0550
66,000
+0.00(+0.00%)
Jul 17, 2018
0.0500
0.0550
0.0500
0.0550
44,000
+0.00(+10.00%)
Jul 16, 2018
0.0500
0.0500
0.0500
0.0500
191,000
-0.00(-9.09%)
Jul 13, 2018
0.0550
0.0550
0.0550
0.0550
8,000
+0.00(+0.00%)
Jul 11, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jul 10, 2018
0.0500
0.0500
0.0500
0.0500
14,000
+0.00(+0.00%)
Jul 06, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 05, 2018
0.0500
0.0500
0.0500
0.0500
2,000
-0.00(-9.09%)
Jul 03, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jun 29, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 28, 2018
0.0500
0.0500
0.0500
0.0500
55,000
+0.00(+0.00%)
Jun 27, 2018
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Jun 26, 2018
0.0550
0.0550
0.0500
0.0500
111,000
+0.00(+0.00%)
Jun 22, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Jun 21, 2018
0.0550
0.0550
0.0500
0.0550
111,500
+0.00(+0.00%)
Jun 20, 2018
0.0600
0.0600
0.0550
0.0550
179,500
+0.00(+0.00%)
Jun 19, 2018
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+0.00%)
Jun 18, 2018
0.0550
0.0550
0.0550
0.0550
237,050
+0.00(+0.00%)
Jun 14, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jun 13, 2018
0.0550
0.0550
0.0500
0.0550
320,000
+0.00(+0.00%)
Jun 12, 2018
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Jun 07, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 06, 2018
0.0550
0.0550
0.0500
0.0500
278,000
+0.00(+0.00%)
Jun 05, 2018
0.0500
0.0550
0.0500
0.0500
384,600
+0.01(+11.11%)
Jun 04, 2018
0.0450
0.0450
0.0450
0.0450
15,000
+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.