Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BFGFF )

0.1050 +0.0049 (+4.90%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 0.1050 0.1050 0.1050 0.1050 3,675 +0.00(+4.90%)
Nov 22, 2024 0.1127 0.1127 0.1001 0.1001 749 -0.02(-16.30%)
Nov 21, 2024 0.1300 0.1300 0.1150 0.1196 2,875 +0.00(+2.40%)
Nov 20, 2024 0.1112 0.1168 0.1050 0.1168 1,382 +0.02(+21.67%)
Nov 19, 2024 0.1131 0.1131 0.0960 0.0960 2,511 -0.01(-7.34%)
Nov 18, 2024 0.1000 0.1036 0.0877 0.1036 19,885 +0.00(+1.57%)
Nov 15, 2024 0.1000 0.1130 0.1000 0.1020 2,372 +0.00(+2.00%)
Nov 14, 2024 0.1000 0.1000 0.1000 0.1000 662 +0.00(+0.00%)
Nov 13, 2024 0.1005 0.1226 0.0951 0.1000 15,880 -0.02(-16.67%)
Nov 12, 2024 0.1265 0.1419 0.1100 0.1200 7,773 +0.00(+0.84%)
Nov 08, 2024 0.1190 1,280 -0.04(-23.37%)
Nov 07, 2024 0.1300 0.1627 0.1300 0.1553 12,185 +0.03(+19.46%)
Nov 05, 2024 0.1300 110 -0.03(-20.88%)
Nov 04, 2024 0.1338 0.1643 0.1338 0.1643 3,335 +0.03(+22.52%)
Nov 01, 2024 0.1341 0.1500 0.1341 0.1341 29,541 -0.03(-16.45%)
Oct 31, 2024 0.1469 0.1876 0.1300 0.1605 33,252 +0.01(+5.66%)
Oct 30, 2024 0.1605 0.1605 0.1408 0.1519 18,132 +0.00(+1.40%)
Oct 29, 2024 0.1432 0.1498 0.1300 0.1498 18,925 +0.00(+1.56%)
Oct 28, 2024 0.1605 0.1605 0.1475 0.1475 41,200 +0.01(+5.36%)
Oct 25, 2024 0.1474 0.1530 0.1364 0.1400 20,117 -0.01(-6.67%)
Oct 24, 2024 0.1500 0.1743 0.1500 0.1500 17,602 -0.01(-6.25%)
Oct 23, 2024 0.1687 0.1687 0.1500 0.1600 7,904 +0.01(+6.67%)
Oct 22, 2024 0.1430 0.1612 0.1430 0.1500 8,890 +0.02(+13.64%)
Oct 21, 2024 0.1752 0.1910 0.1320 0.1320 17,467 -0.01(-4.56%)
Oct 18, 2024 0.1492 0.1609 0.1383 0.1383 6,165 +0.01(+7.21%)
Oct 17, 2024 0.1350 0.1566 0.1290 0.1290 21,812 -0.00(-3.01%)
Oct 16, 2024 0.1949 0.1949 0.1330 0.1330 45,819 -0.01(-8.84%)
Oct 15, 2024 0.1459 0.1459 0.1459 0.1459 5,712 -0.02(-9.66%)
Oct 14, 2024 0.1725 0.1725 0.1250 0.1615 8,659 +0.01(+7.45%)
Oct 11, 2024 0.1250 0.1600 0.1250 0.1503 29,536 -0.03(-14.75%)
Oct 10, 2024 0.1139 0.1763 0.1139 0.1763 18,100 +0.03(+21.09%)
Oct 09, 2024 0.1620 0.1620 0.1454 0.1456 28,705 -0.00(-2.54%)
Oct 08, 2024 0.1494 0.1494 0.1494 0.1494 4,155 +0.00(+1.49%)
Oct 07, 2024 0.1501 0.1501 0.1430 0.1472 8,690 +0.01(+4.40%)
Oct 04, 2024 0.1482 0.1485 0.1395 0.1410 17,636 -0.01(-6.00%)
Oct 03, 2024 0.1500 0.1700 0.1500 0.1500 87,759 -0.02(-11.71%)
Oct 02, 2024 0.1641 0.1699 0.1585 0.1699 22,872 -0.00(-0.93%)
Oct 01, 2024 0.1850 0.1900 0.1690 0.1715 33,950 -0.01(-6.34%)
Sep 30, 2024 0.3000 0.3000 0.1831 0.1831 66,297 -0.01(-3.28%)
Sep 27, 2024 0.2040 0.2845 0.1893 0.1893 52,221 -0.04(-17.16%)
Sep 26, 2024 0.2423 0.2456 0.2285 0.2285 16,359 -0.04(-16.18%)
Sep 25, 2024 0.3538 0.3538 0.2400 0.2726 169,028 +0.04(+16.65%)
Sep 24, 2024 0.2071 0.2337 0.2071 0.2337 35,718 +0.05(+29.33%)
Sep 23, 2024 0.1575 0.1826 0.1575 0.1807 5,816 -0.01(-2.74%)
Sep 19, 2024 0.1858 512 +0.02(+10.79%)
Sep 18, 2024 0.3517 0.3517 0.1677 0.1677 3,714 -0.02(-10.70%)
Sep 17, 2024 0.1863 0.1878 0.1863 0.1878 2,295 +0.00(+1.40%)
Sep 16, 2024 0.1800 0.6500 0.1800 0.1852 40,032 +0.01(+2.89%)
Sep 13, 2024 0.2377 0.2377 0.1766 0.1800 56,906 -0.03(-12.83%)
Sep 12, 2024 0.2014 0.2065 0.1305 0.2065 4,625 +0.08(+61.83%)
Sep 11, 2024 0.1374 0.1374 0.1241 0.1276 8,640 -0.01(-5.48%)
Sep 10, 2024 0.1365 0.1390 0.1300 0.1350 33,119 -0.00(-2.67%)
Sep 09, 2024 0.1500 0.1537 0.1352 0.1387 60,774 -0.01(-4.41%)
Sep 06, 2024 0.1620 0.1620 0.1451 0.1451 10,206 -0.04(-20.10%)
Sep 05, 2024 0.2000 0.2213 0.1800 0.1816 38,509 -0.02(-9.20%)
Sep 04, 2024 0.1969 0.2200 0.1969 0.2000 7,694 +0.00(+1.57%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.