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: BRVMF )

1.420 -0.010 (-0.66%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 22, 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 22, 2024 1.430 1.430 1.420 1.420 2,100 -0.01(-0.66%)
Nov 21, 2024 1.429 1.429 1.429 1.429 500 -0.01(-0.73%)
Nov 20, 2024 1.440 1.440 1.430 1.440 8,791 -0.01(-0.69%)
Nov 19, 2024 1.460 1.460 1.430 1.450 17,800 +0.03(+2.14%)
Nov 18, 2024 1.410 1.440 1.409 1.420 51,391 +0.05(+3.62%)
Nov 15, 2024 1.480 1.480 1.370 1.370 18,810 -0.11(-7.74%)
Nov 14, 2024 1.430 1.485 1.425 1.485 7,514 +0.05(+3.13%)
Nov 13, 2024 1.442 1.460 1.430 1.440 3,140 -0.01(-0.35%)
Nov 12, 2024 1.490 1.490 1.440 1.445 5,350 -0.06(-4.30%)
Nov 11, 2024 1.650 1.650 1.498 1.510 8,220 -0.06(-3.82%)
Nov 08, 2024 1.530 1.570 1.530 1.570 5,100 -0.01(-0.63%)
Nov 07, 2024 1.573 1.580 1.562 1.580 4,600 +0.02(+1.28%)
Nov 06, 2024 1.560 1.570 1.560 1.560 227 -0.01(-0.95%)
Nov 05, 2024 1.590 1.610 1.575 1.575 42,420 -0.01(-0.32%)
Nov 04, 2024 1.594 1.594 1.570 1.580 8,013 +0.00(+0.00%)
Oct 31, 2024 1.580 0 -0.03(-1.86%)
Oct 30, 2024 1.630 1.660 1.590 1.610 19,600 -0.05(-2.90%)
Oct 29, 2024 1.683 1.700 1.658 1.658 4,421 -0.04(-2.47%)
Oct 28, 2024 1.705 1.705 1.640 1.700 35,600 -0.04(-2.27%)
Oct 25, 2024 1.700 1.745 1.690 1.740 130,532 +0.01(+0.58%)
Oct 24, 2024 1.700 1.742 1.700 1.730 10,710 +0.01(+0.52%)
Oct 23, 2024 1.810 1.810 1.633 1.720 26,578 -0.11(-5.96%)
Oct 22, 2024 1.824 1.829 1.800 1.829 940 -0.00(-0.03%)
Oct 21, 2024 1.774 1.830 1.774 1.830 3,100 +0.03(+1.67%)
Oct 18, 2024 1.840 1.859 1.800 1.800 19,397 -0.03(-1.61%)
Oct 17, 2024 1.826 1.840 1.826 1.829 2,380 +0.02(+1.05%)
Oct 16, 2024 1.813 1.820 1.810 1.810 5,500 +0.03(+1.71%)
Oct 15, 2024 1.810 1.820 1.780 1.780 17,900 -0.01(-0.56%)
Oct 14, 2024 1.790 1.790 1.790 1.790 250 -0.03(-1.65%)
Oct 11, 2024 1.820 1.820 1.810 1.820 3,300 +0.00(+0.08%)
Oct 10, 2024 1.819 1.819 1.819 1.819 400 -0.02(-0.95%)
Oct 09, 2024 1.836 1.836 1.836 1.836 800 +0.03(+1.83%)
Oct 08, 2024 1.837 1.837 1.803 1.803 975 -0.04(-2.01%)
Oct 07, 2024 1.840 1.845 1.830 1.840 3,540 +0.00(+0.00%)
Oct 04, 2024 1.865 1.865 1.840 1.840 1,460 +0.01(+0.55%)
Oct 03, 2024 1.830 1.830 1.830 1.830 3,000 -0.03(-1.61%)
Oct 02, 2024 1.860 1.860 1.845 1.860 9,200 -0.01(-0.53%)
Sep 30, 2024 1.870 75 -0.05(-2.60%)
Sep 27, 2024 1.920 1.920 1.920 1.920 1,200 -0.02(-1.03%)
Sep 26, 2024 1.920 1.945 1.920 1.940 5,700 +0.06(+3.36%)
Sep 25, 2024 1.877 1.877 1.877 1.877 100 +0.01(+0.37%)
Sep 24, 2024 1.870 1.870 1.870 1.870 100 -0.01(-0.53%)
Sep 23, 2024 1.850 1.950 1.850 1.880 4,150 +0.03(+1.90%)
Sep 20, 2024 1.839 1.845 1.839 1.845 7,200 +0.02(+1.37%)
Sep 19, 2024 1.810 1.820 1.803 1.820 8,200 +0.02(+1.11%)
Sep 18, 2024 1.820 1.830 1.800 1.800 830 -0.02(-1.13%)
Sep 17, 2024 1.819 1.821 1.810 1.821 5,500 -0.01(-0.52%)
Sep 16, 2024 1.810 1.830 1.790 1.830 7,150 +0.03(+1.67%)
Sep 13, 2024 1.840 1.860 1.800 1.800 17,424 -0.04(-2.17%)
Sep 12, 2024 1.850 1.850 1.840 1.840 5,393 +0.05(+2.79%)
Sep 10, 2024 1.790 0 +0.02(+1.28%)
Sep 09, 2024 1.767 1.767 1.767 1.767 1,100 -0.01(-0.71%)
Sep 06, 2024 1.850 1.860 1.750 1.780 15,940 -0.05(-2.57%)
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.