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
Chakana Copper Corp
(TSV:
PERU
)
0.1100
+0.0100 (+10.00%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 10, 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 (%)
Sep 30, 2020
0.6700
0.6800
0.6400
0.6500
130,794
-0.02(-2.99%)
Sep 29, 2020
0.7100
0.7100
0.6700
0.6700
39,816
-0.05(-6.94%)
Sep 28, 2020
0.7500
0.7600
0.7100
0.7200
79,348
+0.02(+2.86%)
Sep 25, 2020
0.6900
0.7200
0.6800
0.7000
79,794
+0.03(+4.48%)
Sep 24, 2020
0.6800
0.6900
0.6200
0.6700
98,971
+0.00(+0.00%)
Sep 23, 2020
0.7500
0.7600
0.6400
0.6700
224,754
-0.08(-10.67%)
Sep 22, 2020
0.7600
0.7600
0.7400
0.7500
46,377
+0.01(+1.35%)
Sep 21, 2020
0.7900
0.8000
0.7200
0.7400
211,054
-0.03(-3.90%)
Sep 18, 2020
0.7500
0.7900
0.7500
0.7700
387,126
+0.04(+5.48%)
Sep 17, 2020
0.7500
0.7500
0.7000
0.7300
564,566
-0.02(-2.67%)
Sep 16, 2020
0.7300
0.7500
0.6900
0.7500
122,346
+0.02(+2.74%)
Sep 15, 2020
0.7200
0.7500
0.7000
0.7300
257,423
+0.01(+1.39%)
Sep 14, 2020
0.6600
0.7200
0.6400
0.7200
130,096
+0.10(+16.13%)
Sep 11, 2020
0.6900
0.6900
0.6100
0.6200
54,997
-0.02(-3.13%)
Sep 10, 2020
0.6500
0.6700
0.6400
0.6400
62,782
+0.01(+1.59%)
Sep 09, 2020
0.6300
0.6400
0.6000
0.6300
93,078
+0.01(+1.61%)
Sep 08, 2020
0.6300
0.6600
0.6200
0.6200
64,236
-0.06(-8.82%)
Sep 04, 2020
0.6800
0.6800
0.6800
0
+0.02(+3.03%)
Sep 03, 2020
0.7100
0.7100
0.6600
0.6600
91,000
-0.02(-2.94%)
Sep 02, 2020
0.7100
0.7100
0.6700
0.6800
101,452
-0.03(-4.23%)
Sep 01, 2020
0.6700
0.7100
0.6700
0.7100
140,084
+0.05(+7.58%)
Aug 31, 2020
0.6500
0.7000
0.6400
0.6600
228,596
+0.05(+8.20%)
Aug 28, 2020
0.5700
0.6200
0.5600
0.6100
284,314
+0.06(+10.91%)
Aug 27, 2020
0.5500
0.5500
0.5400
0.5500
42,259
+0.00(+0.00%)
Aug 26, 2020
0.5000
0.5600
0.5000
0.5500
90,515
+0.04(+7.84%)
Aug 25, 2020
0.5400
0.5400
0.5000
0.5100
100,500
-0.04(-7.27%)
Aug 24, 2020
0.5300
0.5500
0.5300
0.5500
93,876
-0.02(-3.51%)
Aug 21, 2020
0.5600
0.5800
0.5600
0.5700
44,130
+0.02(+3.64%)
Aug 20, 2020
0.5500
0.5700
0.5500
0.5500
45,953
-0.03(-5.17%)
Aug 19, 2020
0.6000
0.6000
0.5600
0.5800
52,673
-0.02(-3.33%)
Aug 18, 2020
0.5300
0.6000
0.4900
0.6000
189,302
+0.07(+13.21%)
Aug 17, 2020
0.5400
0.5600
0.5300
0.5300
72,361
+0.00(+0.00%)
Aug 14, 2020
0.5300
0.5300
0.5000
0.5300
77,821
+0.00(+0.00%)
Aug 13, 2020
0.5600
0.5600
0.5200
0.5300
110,250
-0.03(-5.36%)
Aug 12, 2020
0.5600
0.5800
0.5600
0.5600
82,820
-0.03(-5.08%)
Aug 11, 2020
0.6000
0.6000
0.5700
0.5900
123,338
-0.03(-4.84%)
Aug 10, 2020
0.6200
0.6700
0.5900
0.6200
196,676
-0.04(-6.06%)
Aug 07, 2020
0.5800
0.6600
0.5800
0.6600
120,541
+0.07(+11.86%)
Aug 06, 2020
0.6300
0.6500
0.5700
0.5900
219,521
-0.04(-6.35%)
Aug 05, 2020
0.5500
0.7700
0.5400
0.6300
1,104,199
+0.08(+14.55%)
Aug 04, 2020
0.5000
0.5500
0.5000
0.5500
340,279
+0.05(+10.00%)
Jul 31, 2020
0.5000
0.5000
0.5000
0
+0.03(+5.26%)
Jul 30, 2020
0.4950
0.4950
0.4750
0.4750
8,100
-0.03(-5.00%)
Jul 29, 2020
0.4850
0.5000
0.4850
0.5000
109,003
+0.01(+2.04%)
Jul 28, 2020
0.4500
0.5000
0.4500
0.4900
223,118
+0.04(+8.89%)
Jul 27, 2020
0.4450
0.4500
0.4200
0.4500
105,252
+0.04(+9.76%)
Jul 24, 2020
0.4250
0.4250
0.4000
0.4100
190,464
-0.02(-4.65%)
Jul 23, 2020
0.4600
0.4700
0.4300
0.4300
89,569
-0.04(-9.47%)
Jul 22, 2020
0.4450
0.4750
0.4300
0.4750
162,210
+0.01(+1.06%)
Jul 21, 2020
0.4900
0.4950
0.4600
0.4700
139,420
-0.01(-2.08%)
Jul 20, 2020
0.4600
0.4950
0.4600
0.4800
100,926
+0.02(+4.35%)
Jul 17, 2020
0.4750
0.4950
0.4250
0.4600
283,630
-0.02(-5.15%)
Jul 16, 2020
0.4900
0.5000
0.4700
0.4850
212,415
-0.03(-4.90%)
Jul 15, 2020
0.5400
0.5600
0.5000
0.5100
318,908
-0.02(-3.77%)
Jul 14, 2020
0.5300
0.5900
0.5100
0.5300
359,369
+0.01(+1.92%)
Jul 13, 2020
0.5500
0.6200
0.5000
0.5200
870,080
-0.03(-5.45%)
Jul 10, 2020
0.4950
0.5500
0.4500
0.5500
611,416
+0.11(+25.00%)
Jul 09, 2020
0.3600
0.4600
0.3600
0.4400
767,422
+0.09(+25.71%)
Jul 08, 2020
0.3000
0.3500
0.3000
0.3500
351,061
+0.05(+18.64%)
Jul 07, 2020
0.2650
0.3000
0.2600
0.2950
147,858
+0.02(+7.27%)
Jul 06, 2020
0.2500
0.2800
0.2500
0.2750
286,788
+0.04(+14.58%)
Jul 03, 2020
0.2300
0.2400
0.2300
0.2400
60,760
+0.01(+4.35%)
Jul 02, 2020
0.2150
0.2300
0.2100
0.2300
447,346
+0.02(+9.52%)
Jun 30, 2020
0.2100
0.2100
0.2100
0
+0.01(+7.69%)
Jun 29, 2020
0.1900
0.1950
0.1850
0.1950
130,000
+0.01(+2.63%)
Jun 26, 2020
0.1950
0.1950
0.1900
0.1900
32,500
+0.00(+0.00%)
Jun 25, 2020
0.1950
0.1950
0.1900
0.1900
52,000
+0.01(+2.70%)
Jun 24, 2020
0.1900
0.2000
0.1850
0.1850
236,252
-0.01(-2.63%)
Jun 23, 2020
0.1900
0.1900
0.1600
0.1900
4,368,400
-0.01(-2.56%)
Jun 22, 2020
0.2000
0.2100
0.1900
0.1950
60,465
+0.00(+0.00%)
Jun 19, 2020
0.1900
0.1950
0.1900
0.1950
13,500
+0.01(+2.63%)
Jun 18, 2020
0.1900
0.1950
0.1900
0.1900
194,000
-0.01(-2.56%)
Jun 17, 2020
0.2000
0.2000
0.1950
0.1950
4,600
-0.01(-2.50%)
Jun 16, 2020
0.2000
0.2000
0.2000
0.2000
33,500
+0.01(+2.56%)
Jun 15, 2020
0.2000
0.2000
0.1900
0.1950
201,500
+0.01(+2.63%)
Jun 12, 2020
0.1950
0.1950
0.1900
0.1900
65,500
+0.00(+0.00%)
Jun 11, 2020
0.1950
0.1950
0.1900
0.1900
72,600
-0.01(-5.00%)
Jun 10, 2020
0.2000
0.2050
0.2000
0.2000
121,500
+0.00(+0.00%)
Jun 09, 2020
0.1950
0.2000
0.1950
0.2000
82,400
+0.01(+2.56%)
Jun 08, 2020
0.1900
0.2000
0.1900
0.1950
58,210
-0.01(-2.50%)
Jun 05, 2020
0.2000
0.2000
0.1950
0.2000
75,700
+0.01(+2.56%)
Jun 04, 2020
0.1950
0.1950
0.1950
0.1950
20,350
+0.00(+0.00%)
Jun 03, 2020
0.2050
0.2100
0.1950
0.1950
58,000
-0.01(-2.50%)
Jun 02, 2020
0.2150
0.2150
0.1900
0.2000
53,350
-0.01(-6.98%)
Jun 01, 2020
0.2050
0.2150
0.2050
0.2150
24,800
+0.01(+4.88%)
May 29, 2020
0.2200
0.2350
0.2050
0.2050
109,000
-0.02(-6.82%)
May 28, 2020
0.2300
0.2300
0.2200
0.2200
4,508
+0.00(+0.00%)
May 27, 2020
0.2300
0.2300
0.2200
0.2200
17,000
+0.00(+0.00%)
May 26, 2020
0.2300
0.2300
0.2150
0.2200
13,500
+0.01(+2.33%)
May 25, 2020
0.2150
0.2150
0.2150
0.2150
2,000
+0.01(+2.38%)
May 22, 2020
0.2150
0.2200
0.2100
0.2100
98,083
+0.00(+0.00%)
May 21, 2020
0.2250
0.2250
0.2100
0.2100
9,209
-0.01(-4.55%)
May 20, 2020
0.2300
0.2300
0.2150
0.2200
91,466
-0.01(-4.35%)
May 19, 2020
0.1950
0.2300
0.1800
0.2300
154,650
+0.05(+24.32%)
May 15, 2020
0.1850
0.1850
0.1850
0
+0.01(+3.93%)
May 14, 2020
0.1650
0.1800
0.1600
0.1780
134,550
+0.02(+11.25%)
May 13, 2020
0.1600
0.1600
0.1600
0.1600
89,500
+0.00(+0.00%)
May 12, 2020
0.1650
0.1650
0.1600
0.1600
7,500
-0.01(-3.03%)
May 11, 2020
0.1700
0.1700
0.1600
0.1650
20,111
-0.01(-2.94%)
May 08, 2020
0.1600
0.1700
0.1550
0.1700
37,111
+0.01(+6.25%)
May 07, 2020
0.1600
0.1600
0.1600
0.1600
59,500
+0.00(+0.00%)
May 06, 2020
0.1600
0.1600
0.1600
0.1600
15,000
+0.00(+0.00%)
May 05, 2020
0.1600
0.1600
0.1600
0.1600
48,500
-0.01(-3.03%)
May 04, 2020
0.1650
0.1650
0.1600
0.1650
123,500
+0.00(+0.00%)
May 01, 2020
0.1700
0.1700
0.1650
0.1650
46,500
+0.00(+0.00%)
Apr 30, 2020
0.1650
0.1650
0.1650
0.1650
7,140
+0.00(+0.00%)
Apr 29, 2020
0.1700
0.1700
0.1650
0.1650
160,499
-0.01(-2.94%)
Apr 28, 2020
0.1700
0.1700
0.1700
0.1700
3,500
+0.00(+0.00%)
Apr 27, 2020
0.1700
0.1700
0.1700
0.1700
159,300
-0.01(-5.56%)
Apr 24, 2020
0.1800
0.1800
0.1800
300
+0.00(+0.00%)
Apr 23, 2020
0.1800
0.1800
0.1750
0.1800
21,500
+0.01(+9.09%)
Apr 22, 2020
0.1950
0.1950
0.1650
0.1650
113,500
-0.01(-5.71%)
Apr 21, 2020
0.1900
0.1900
0.1750
0.1750
49,200
-0.02(-7.89%)
Apr 20, 2020
0.1900
0.2000
0.1650
0.1900
108,479
+0.01(+5.56%)
Apr 17, 2020
0.1950
0.1950
0.1700
0.1800
43,500
-0.01(-5.26%)
Apr 16, 2020
0.1850
0.1900
0.1800
0.1900
93,000
+0.02(+11.76%)
Apr 15, 2020
0.2050
0.2050
0.1700
0.1700
38,813
-0.03(-17.07%)
Apr 14, 2020
0.2200
0.2600
0.2050
0.2050
170,441
+0.01(+7.89%)
Apr 13, 2020
0.1300
0.1900
0.1300
0.1900
355,200
+0.06(+46.15%)
Apr 09, 2020
0.1300
0.1300
0.1300
0
+0.01(+4.00%)
Apr 08, 2020
0.1300
0.1300
0.1250
0.1250
9,000
+0.01(+4.17%)
Apr 07, 2020
0.1250
0.1250
0.1200
0.1200
241,500
-0.02(-14.29%)
Apr 06, 2020
0.1300
0.1400
0.1300
0.1400
57,500
+0.01(+7.69%)
Apr 03, 2020
0.1150
0.1300
0.1150
0.1300
18,075
+0.01(+8.33%)
Apr 02, 2020
0.1200
0.1200
0.1200
0.1200
19,330
+0.00(+0.00%)
Apr 01, 2020
0.1200
0.1200
0.1200
0.1200
41,000
+0.00(+4.35%)
Mar 31, 2020
0.1300
0.1300
0.1100
0.1150
20,290
+0.01(+15.00%)
Mar 30, 2020
0.1000
0.1000
0.1000
0.1000
112,500
-0.01(-9.09%)
Mar 26, 2020
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Mar 25, 2020
0.1150
0.1150
0.1150
0.1150
9,100
+0.01(+4.55%)
Mar 24, 2020
0.0950
0.1100
0.0900
0.1100
258,000
+0.02(+22.22%)
Mar 23, 2020
0.0900
0.0950
0.0900
0.0900
66,665
+0.00(+0.00%)
Mar 20, 2020
0.0900
0.0900
0.0900
0.0900
19,250
-0.01(-10.00%)
Mar 19, 2020
0.1000
0.1000
0.1000
0.1000
9,500
+0.01(+11.11%)
Mar 18, 2020
0.1000
0.1000
0.0900
0.0900
63,000
-0.01(-10.00%)
Mar 17, 2020
0.0850
0.1000
0.0750
0.1000
168,985
+0.01(+5.26%)
Mar 16, 2020
0.1250
0.1250
0.0950
0.0950
134,747
-0.01(-13.64%)
Mar 13, 2020
0.1100
0.1200
0.1050
0.1100
153,808
-0.02(-15.38%)
Mar 12, 2020
0.1500
0.1500
0.1250
0.1300
327,486
-0.03(-18.75%)
Mar 11, 2020
0.1750
0.1750
0.1600
0.1600
146,800
-0.01(-8.57%)
Mar 10, 2020
0.1800
0.1800
0.1750
0.1750
22,500
-0.01(-2.78%)
Mar 09, 2020
0.1850
0.2050
0.1700
0.1800
118,150
-0.03(-14.29%)
Mar 06, 2020
0.2350
0.2350
0.2100
0.2100
31,357
+0.01(+5.00%)
Mar 05, 2020
0.2150
0.2150
0.2000
0.2000
36,600
-0.01(-6.98%)
Mar 04, 2020
0.1950
0.2150
0.1950
0.2150
75,000
+0.02(+10.26%)
Mar 03, 2020
0.1800
0.1950
0.1800
0.1950
75,000
+0.01(+2.63%)
Mar 02, 2020
0.1850
0.1900
0.1850
0.1900
54,500
+0.00(+0.00%)
Feb 28, 2020
0.1900
0.1900
0.1650
0.1900
385,741
+0.00(+0.00%)
Feb 27, 2020
0.1800
0.2050
0.1800
0.1900
447,300
+0.02(+8.57%)
Feb 26, 2020
0.1700
0.1750
0.1700
0.1750
58,078
+0.01(+6.06%)
Feb 25, 2020
0.1750
0.1800
0.1650
0.1650
210,100
-0.01(-8.33%)
Feb 24, 2020
0.1850
0.1900
0.1750
0.1800
83,500
-0.02(-7.69%)
Feb 21, 2020
0.1850
0.1950
0.1800
0.1950
179,880
+0.02(+11.43%)
Feb 20, 2020
0.1750
0.1750
0.1750
0.1750
11,000
+0.00(+2.94%)
Feb 19, 2020
0.1750
0.1750
0.1700
0.1700
18,021
-0.00(-2.86%)
Feb 18, 2020
0.1750
0.1850
0.1750
0.1750
180,000
+0.00(+0.00%)
Feb 14, 2020
0.1750
0.1750
0.1750
0
+0.01(+6.06%)
Feb 13, 2020
0.1650
0.1700
0.1650
0.1650
59,200
+0.00(+0.00%)
Feb 12, 2020
0.1600
0.1650
0.1600
0.1650
101,000
+0.01(+3.13%)
Feb 11, 2020
0.1600
0.1600
0.1600
0.1600
130,000
+0.00(+0.00%)
Feb 10, 2020
0.1650
0.1650
0.1600
0.1600
42,500
-0.01(-3.03%)
Feb 07, 2020
0.1650
0.1650
0.1600
0.1650
91,499
-0.01(-2.94%)
Feb 06, 2020
0.1650
0.1750
0.1650
0.1700
289,105
+0.00(+0.00%)
Feb 05, 2020
0.1800
0.1800
0.1650
0.1700
75,000
-0.00(-2.86%)
Feb 04, 2020
0.1700
0.1750
0.1700
0.1750
41,500
+0.00(+2.94%)
Feb 03, 2020
0.1600
0.1800
0.1600
0.1700
175,567
+0.01(+3.03%)
Jan 31, 2020
0.1650
0.1650
0.1600
0.1650
74,200
+0.00(+0.00%)
Jan 30, 2020
0.1650
0.1650
0.1600
0.1650
144,570
+0.00(+0.00%)
Jan 29, 2020
0.1750
0.1750
0.1650
0.1650
167,100
-0.01(-2.94%)
Jan 28, 2020
0.1800
0.1800
0.1700
0.1700
86,200
-0.00(-2.86%)
Jan 27, 2020
0.1850
0.1850
0.1750
0.1750
118,600
-0.02(-7.89%)
Jan 24, 2020
0.1950
0.2000
0.1900
0.1900
27,000
+0.00(+0.00%)
Jan 23, 2020
0.1900
0.1900
0.1900
0.1900
17,000
+0.00(+0.00%)
Jan 22, 2020
0.1850
0.2000
0.1850
0.1900
159,100
+0.01(+2.70%)
Jan 21, 2020
0.1900
0.1900
0.1850
0.1850
58,000
+0.00(+0.00%)
Jan 20, 2020
0.1850
0.1850
0.1850
0.1850
45,000
-0.01(-2.63%)
Jan 17, 2020
0.1900
0.1900
0.1900
0.1900
4,000
+0.00(+0.00%)
Jan 16, 2020
0.1850
0.1900
0.1800
0.1900
229,500
+0.01(+5.56%)
Jan 15, 2020
0.1800
0.1800
0.1800
0.1800
21,001
+0.00(+0.00%)
Jan 14, 2020
0.1850
0.1850
0.1750
0.1800
82,318
+0.00(+0.00%)
Jan 13, 2020
0.1900
0.2000
0.1800
0.1800
214,521
-0.01(-5.26%)
Jan 10, 2020
0.1850
0.1900
0.1850
0.1900
54,000
+0.01(+2.70%)
Jan 09, 2020
0.1900
0.1900
0.1850
0.1850
31,300
+0.00(+0.00%)
Jan 08, 2020
0.1900
0.2000
0.1850
0.1850
105,000
-0.01(-2.63%)
Jan 07, 2020
0.1900
0.1950
0.1900
0.1900
53,500
+0.00(+0.00%)
Jan 06, 2020
0.2150
0.2150
0.1800
0.1900
256,570
-0.03(-13.64%)
Jan 03, 2020
0.2350
0.2400
0.2200
0.2200
106,365
-0.02(-8.33%)
Jan 02, 2020
0.2400
0.2400
0.2300
0.2400
78,672
-0.01(-2.04%)
Dec 31, 2019
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Dec 30, 2019
0.2600
0.2600
0.2400
0.2450
162,645
-0.01(-2.00%)
Dec 27, 2019
0.2450
0.2500
0.2450
0.2500
35,900
+0.02(+6.38%)
Dec 24, 2019
0.2350
0.2350
0.2350
0
-0.02(-6.00%)
Dec 23, 2019
0.2400
0.2500
0.2400
0.2500
94,000
+0.02(+6.38%)
Dec 20, 2019
0.2300
0.2450
0.2250
0.2350
49,100
+0.00(+2.17%)
Dec 19, 2019
0.2250
0.2300
0.2200
0.2300
203,000
+0.02(+9.52%)
Dec 18, 2019
0.2100
0.2100
0.2050
0.2100
59,283
+0.01(+2.44%)
Dec 17, 2019
0.2100
0.2100
0.2050
0.2050
50,500
+0.00(+2.50%)
Dec 16, 2019
0.2200
0.2200
0.1950
0.2000
55,211
-0.02(-9.09%)
Dec 13, 2019
0.2100
0.2200
0.2100
0.2200
26,000
+0.01(+4.76%)
Dec 12, 2019
0.1900
0.2100
0.1900
0.2100
78,600
+0.01(+7.69%)
Dec 11, 2019
0.1900
0.2000
0.1900
0.1950
43,301
+0.01(+2.63%)
Dec 10, 2019
0.1900
0.1950
0.1900
0.1900
72,100
+0.01(+2.70%)
Dec 09, 2019
0.1700
0.1850
0.1700
0.1850
168,524
+0.02(+15.62%)
Dec 06, 2019
0.1700
0.1800
0.1550
0.1600
168,400
-0.01(-8.57%)
Dec 05, 2019
0.1600
0.1750
0.1600
0.1750
43,402
+0.01(+9.37%)
Dec 04, 2019
0.1550
0.1600
0.1550
0.1600
33,200
+0.01(+6.67%)
Dec 03, 2019
0.1500
0.1550
0.1500
0.1500
66,500
-0.01(-6.25%)
Dec 02, 2019
0.1600
0.1600
0.1600
0.1600
4,000
+0.01(+6.67%)
Nov 29, 2019
0.1500
0.1500
0.1500
0.1500
40,500
+0.01(+3.45%)
Nov 27, 2019
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Nov 26, 2019
0.1500
0.1500
0.1450
0.1450
6,100
+0.00(+3.57%)
Nov 25, 2019
0.1400
0.1450
0.1350
0.1400
86,500
+0.00(+0.00%)
Nov 22, 2019
0.1400
0.1400
0.1400
0.1400
4,500
-0.00(-3.45%)
Nov 21, 2019
0.1500
0.1500
0.1400
0.1450
35,500
-0.01(-3.33%)
Nov 20, 2019
0.1550
0.1550
0.1450
0.1500
262,500
-0.01(-3.23%)
Nov 19, 2019
0.1550
0.1550
0.1550
0.1550
56,000
+0.00(+0.00%)
Nov 18, 2019
0.1600
0.1600
0.1550
0.1550
8,000
+0.01(+3.33%)
Nov 15, 2019
0.1450
0.1500
0.1450
0.1500
4,500
+0.00(+0.00%)
Nov 14, 2019
0.1550
0.1550
0.1450
0.1500
113,500
+0.00(+0.00%)
Nov 12, 2019
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Nov 11, 2019
0.1500
0.1500
0.1500
0.1500
15,500
-0.01(-3.23%)
Nov 08, 2019
0.1600
0.1600
0.1550
0.1550
158,000
-0.02(-8.82%)
Nov 07, 2019
0.1650
0.1700
0.1650
0.1700
8,500
+0.00(+0.00%)
Nov 06, 2019
0.1500
0.1700
0.1500
0.1700
34,500
+0.02(+9.68%)
Nov 05, 2019
0.1800
0.1800
0.1500
0.1550
142,750
-0.03(-16.22%)
Nov 04, 2019
0.1500
0.1850
0.1450
0.1850
176,162
+0.04(+23.33%)
Nov 01, 2019
0.1450
0.1500
0.1450
0.1500
82,000
+0.01(+3.45%)
Oct 31, 2019
0.1400
0.1450
0.1400
0.1450
45,400
+0.01(+7.41%)
Oct 30, 2019
0.1400
0.1400
0.1350
0.1350
123,350
-0.01(-3.57%)
Oct 29, 2019
0.1450
0.1450
0.1400
0.1400
260,546
-0.00(-3.45%)
Oct 28, 2019
0.1450
0.1450
0.1450
0.1450
9,000
+0.00(+0.00%)
Oct 25, 2019
0.1450
0.1450
0.1450
0.1450
120,750
+0.00(+0.00%)
Oct 24, 2019
0.1500
0.1500
0.1450
0.1450
28,000
-0.01(-3.33%)
Oct 23, 2019
0.1400
0.1500
0.1400
0.1500
224,000
+0.01(+7.14%)
Oct 22, 2019
0.1500
0.1500
0.1350
0.1400
242,000
-0.00(-3.45%)
Oct 21, 2019
0.1500
0.1500
0.1400
0.1450
128,634
+0.00(+0.00%)
Oct 18, 2019
0.1550
0.1550
0.1450
0.1450
156,000
-0.01(-6.45%)
Oct 17, 2019
0.1550
0.1550
0.1500
0.1550
133,000
+0.00(+0.00%)
Oct 16, 2019
0.1550
0.1550
0.1550
0.1550
8,000
+0.00(+0.00%)
Oct 15, 2019
0.1600
0.1600
0.1550
0.1550
111,732
-0.01(-3.13%)
Oct 11, 2019
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Oct 10, 2019
0.1650
0.1650
0.1600
0.1600
14,000
-0.01(-3.03%)
Oct 09, 2019
0.1650
0.1650
0.1650
0.1650
118,000
+0.01(+3.13%)
Oct 08, 2019
0.1600
0.1600
0.1600
0.1600
33,500
+0.00(+0.00%)
Oct 07, 2019
0.1500
0.1700
0.1500
0.1600
132,775
+0.01(+3.23%)
Oct 04, 2019
0.1550
0.1550
0.1550
0.1550
37,000
+0.00(+0.00%)
Oct 03, 2019
0.1550
0.1550
0.1550
0.1550
6,500
+0.00(+0.00%)
Oct 02, 2019
0.1500
0.1550
0.1450
0.1550
299,000
+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.