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
Invesco Mortgage Capital Inc
(NY:
IVR
)
9.180
-0.080 (-0.86%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2016
0.1683
0.1687
0.1646
0.1659
71,817,200
-0.00(-1.52%)
Nov 29, 2016
0.1659
0.1691
0.1659
0.1685
109,207,448
+0.00(+1.68%)
Nov 28, 2016
0.1660
0.1671
0.1656
0.1657
46,655,676
+0.00(+0.20%)
Nov 25, 2016
0.1647
0.1659
0.1644
0.1653
23,022,462
+0.00(+0.61%)
Nov 23, 2016
0.1643
0.1643
0.1643
0
-0.00(-1.27%)
Nov 22, 2016
0.1672
0.1673
0.1657
0.1665
74,628,352
+0.00(+0.07%)
Nov 21, 2016
0.1656
0.1677
0.1653
0.1663
60,991,308
+0.00(+0.67%)
Nov 18, 2016
0.1640
0.1657
0.1632
0.1652
44,431,560
+0.00(+1.02%)
Nov 17, 2016
0.1628
0.1643
0.1626
0.1636
56,414,640
+0.00(+0.62%)
Nov 16, 2016
0.1631
0.1639
0.1618
0.1626
54,139,060
-0.00(-0.14%)
Nov 15, 2016
0.1628
0.1639
0.1594
0.1628
74,667,152
-0.00(-0.41%)
Nov 14, 2016
0.1633
0.1647
0.1629
0.1634
86,493,592
+0.00(+0.20%)
Nov 11, 2016
0.1610
0.1648
0.1610
0.1631
94,001,408
+0.00(+1.31%)
Nov 10, 2016
0.1650
0.1654
0.1609
0.1610
94,895,976
-0.00(-2.17%)
Nov 09, 2016
0.1609
0.1660
0.1603
0.1646
119,288,040
-0.00(-0.27%)
Nov 08, 2016
0.1649
0.1663
0.1648
0.1650
79,503,656
-0.00(-0.40%)
Nov 07, 2016
0.1623
0.1674
0.1614
0.1657
96,796,480
+0.00(+0.95%)
Nov 04, 2016
0.1644
0.1657
0.1630
0.1641
65,877,300
-0.00(-0.20%)
Nov 03, 2016
0.1634
0.1666
0.1633
0.1644
63,264,104
+0.00(+0.41%)
Nov 02, 2016
0.1639
0.1648
0.1630
0.1638
99,544,672
-0.00(-0.27%)
Nov 01, 2016
0.1658
0.1665
0.1631
0.1642
101,027,624
-0.00(-1.21%)
Oct 31, 2016
0.1661
0.1668
0.1649
0.1662
76,874,376
+0.00(+0.13%)
Oct 28, 2016
0.1667
0.1674
0.1650
0.1660
68,037,288
-0.00(-0.20%)
Oct 27, 2016
0.1688
0.1688
0.1659
0.1663
62,711,016
-0.00(-1.19%)
Oct 26, 2016
0.1686
0.1692
0.1672
0.1683
51,698,756
-0.00(-0.33%)
Oct 25, 2016
0.1667
0.1691
0.1667
0.1689
39,167,348
+0.00(+1.07%)
Oct 24, 2016
0.1657
0.1676
0.1657
0.1671
54,137,712
+0.00(+1.42%)
Oct 21, 2016
0.1633
0.1656
0.1632
0.1648
52,692,124
+0.00(+0.27%)
Oct 20, 2016
0.1631
0.1647
0.1631
0.1643
37,936,780
+0.00(+0.55%)
Oct 19, 2016
0.1634
0.1647
0.1624
0.1634
48,050,696
+0.00(+0.34%)
Oct 18, 2016
0.1627
0.1638
0.1614
0.1629
51,917,100
+0.00(+0.69%)
Oct 17, 2016
0.1623
0.1629
0.1617
0.1618
59,809,956
-0.00(-0.27%)
Oct 14, 2016
0.1642
0.1643
0.1613
0.1622
66,404,700
-0.00(-1.02%)
Oct 13, 2016
0.1618
0.1647
0.1617
0.1639
43,453,012
+0.00(+0.75%)
Oct 12, 2016
0.1607
0.1640
0.1600
0.1627
45,611,832
+0.00(+1.11%)
Oct 11, 2016
0.1609
0.1621
0.1599
0.1609
38,751,232
-0.00(-0.48%)
Oct 10, 2016
0.1603
0.1628
0.1599
0.1617
32,543,684
+0.00(+0.90%)
Oct 07, 2016
0.1602
0.1612
0.1585
0.1602
62,749,904
+0.00(+0.35%)
Oct 06, 2016
0.1604
0.1604
0.1579
0.1597
87,720,480
-0.00(-0.90%)
Oct 05, 2016
0.1620
0.1631
0.1602
0.1611
75,520,312
-0.00(-0.41%)
Oct 04, 2016
0.1667
0.1668
0.1608
0.1618
108,014,416
-0.01(-3.00%)
Oct 03, 2016
0.1688
0.1689
0.1665
0.1668
57,430,640
-0.00(-1.64%)
Sep 30, 2016
0.1690
0.1706
0.1682
0.1696
47,947,500
+0.00(+0.66%)
Sep 29, 2016
0.1695
0.1705
0.1680
0.1685
59,744,660
-0.00(-0.85%)
Sep 28, 2016
0.1712
0.1712
0.1686
0.1699
57,889,868
-0.00(-0.65%)
Sep 27, 2016
0.1705
0.1722
0.1701
0.1710
63,890,480
+0.00(+0.46%)
Sep 26, 2016
0.1715
0.1746
0.1702
0.1702
107,878,704
-0.00(-0.91%)
Sep 23, 2016
0.1738
0.1754
0.1712
0.1718
114,900,704
+0.04(+28.69%)
Sep 22, 2016
0.1322
0.1336
0.1320
0.1335
141,803,072
+0.00(+1.59%)
Sep 21, 2016
0.1309
0.1318
0.1290
0.1314
102,935,728
+0.00(+1.09%)
Sep 20, 2016
0.1304
0.1313
0.1299
0.1300
66,265,756
+0.00(+0.32%)
Sep 19, 2016
0.1289
0.1305
0.1289
0.1296
72,767,520
+0.00(+1.17%)
Sep 16, 2016
0.1301
0.1301
0.1280
0.1281
179,305,632
-0.00(-1.79%)
Sep 15, 2016
0.1287
0.1307
0.1285
0.1304
71,873,008
+0.00(+1.63%)
Sep 14, 2016
0.1279
0.1297
0.1276
0.1283
67,090,680
+0.00(+0.39%)
Sep 13, 2016
0.1307
0.1307
0.1278
0.1278
110,419,808
-0.00(-2.42%)
Sep 12, 2016
0.1281
0.1315
0.1268
0.1310
116,594,096
+0.00(+1.55%)
Sep 09, 2016
0.1345
0.1345
0.1289
0.1290
154,153,680
-0.01(-4.51%)
Sep 08, 2016
0.1353
0.1354
0.1343
0.1351
58,318,368
-0.00(-0.37%)
Sep 07, 2016
0.1342
0.1359
0.1342
0.1356
81,350,224
+0.00(+0.87%)
Sep 06, 2016
0.1329
0.1346
0.1319
0.1344
96,933,568
+0.00(+1.07%)
Sep 02, 2016
0.1312
0.1330
0.1330
0.1330
75,760,696
+0.00(+1.92%)
Sep 01, 2016
0.1315
0.1315
0.1295
0.1305
74,995,544
-0.00(-0.70%)
Aug 31, 2016
0.1310
0.1317
0.1299
0.1314
102,233,584
+0.00(+0.32%)
Aug 30, 2016
0.1302
0.1315
0.1296
0.1310
112,698,976
+0.00(+0.90%)
Aug 29, 2016
0.1287
0.1303
0.1287
0.1298
64,613,756
+0.00(+1.17%)
Aug 26, 2016
0.1304
0.1306
0.1273
0.1283
85,263,424
-0.00(-1.35%)
Aug 25, 2016
0.1295
0.1305
0.1293
0.1301
66,873,040
+0.00(+0.32%)
Aug 24, 2016
0.1302
0.1308
0.1294
0.1297
53,813,332
-0.00(-0.64%)
Aug 23, 2016
0.1293
0.1309
0.1281
0.1305
99,737,376
+0.00(+1.49%)
Aug 22, 2016
0.1278
0.1286
0.1272
0.1286
47,637,728
+0.00(+0.52%)
Aug 19, 2016
0.1279
0.1293
0.1266
0.1279
58,723,944
+0.00(+0.06%)
Aug 18, 2016
0.1269
0.1287
0.1269
0.1278
66,036,856
+0.00(+0.72%)
Aug 17, 2016
0.1272
0.1273
0.1258
0.1269
60,269,940
+0.00(+0.00%)
Aug 16, 2016
0.1276
0.1282
0.1266
0.1269
57,380,612
-0.00(-0.91%)
Aug 15, 2016
0.1277
0.1287
0.1276
0.1281
57,312,940
+0.00(+0.20%)
Aug 12, 2016
0.1283
0.1290
0.1273
0.1278
88,070,704
-0.00(-0.26%)
Aug 11, 2016
0.1297
0.1297
0.1280
0.1282
80,103,552
-0.00(-1.10%)
Aug 10, 2016
0.1306
0.1311
0.1293
0.1296
67,063,728
-0.00(-0.77%)
Aug 09, 2016
0.1300
0.1314
0.1300
0.1306
95,484,352
+0.00(+0.26%)
Aug 08, 2016
0.1297
0.1304
0.1289
0.1302
119,263,632
+0.00(+0.71%)
Aug 05, 2016
0.1251
0.1297
0.1245
0.1293
330,408,768
+0.00(+3.96%)
Aug 04, 2016
0.1236
0.1244
0.1222
0.1244
94,421,064
+0.00(+0.74%)
Aug 03, 2016
0.1201
0.1235
0.1201
0.1235
73,590,408
+0.00(+2.57%)
Aug 02, 2016
0.1204
0.1210
0.1197
0.1204
94,932,168
-0.00(-0.35%)
Aug 01, 2016
0.1202
0.1210
0.1195
0.1208
66,309,596
+0.00(+0.49%)
Jul 29, 2016
0.1201
0.1207
0.1193
0.1202
63,634,076
+0.00(+0.00%)
Jul 28, 2016
0.1197
0.1205
0.1193
0.1202
46,091,132
+0.00(+0.35%)
Jul 27, 2016
0.1201
0.1203
0.1184
0.1198
67,647,296
+0.00(+0.07%)
Jul 26, 2016
0.1204
0.1206
0.1195
0.1197
57,480,152
-0.00(-0.21%)
Jul 25, 2016
0.1198
0.1201
0.1194
0.1200
55,208,288
+0.00(+0.14%)
Jul 22, 2016
0.1191
0.1202
0.1191
0.1198
57,504,824
+0.00(+0.21%)
Jul 21, 2016
0.1196
0.1199
0.1191
0.1196
53,729,368
+0.00(+0.07%)
Jul 20, 2016
0.1193
0.1200
0.1187
0.1195
81,712,312
+0.00(+0.14%)
Jul 19, 2016
0.1184
0.1193
0.1180
0.1193
59,644,092
+0.00(+0.70%)
Jul 18, 2016
0.1178
0.1187
0.1175
0.1185
45,614,528
+0.00(+0.50%)
Jul 15, 2016
0.1177
0.1180
0.1167
0.1179
45,118,880
+0.00(+0.35%)
Jul 14, 2016
0.1175
0.1181
0.1170
0.1175
74,177,808
-0.00(-0.07%)
Jul 13, 2016
0.1165
0.1176
0.1160
0.1175
113,549,776
+0.00(+0.93%)
Jul 12, 2016
0.1156
0.1166
0.1151
0.1165
110,692,312
+0.00(+0.80%)
Jul 11, 2016
0.1138
0.1158
0.1135
0.1155
58,680,944
+0.00(+1.54%)
Jul 08, 2016
0.1136
0.1142
0.1128
0.1138
98,238,088
+0.00(+0.89%)
Jul 07, 2016
0.1143
0.1145
0.1122
0.1128
76,150,704
-0.00(-1.46%)
Jul 06, 2016
0.1130
0.1145
0.1120
0.1145
119,411,200
+0.00(+1.26%)
Jul 05, 2016
0.1140
0.1146
0.1130
0.1130
68,733,576
-0.00(-1.10%)
Jul 01, 2016
0.1145
0.1143
0.1143
0.1143
66,094,472
+0.00(+0.00%)
Jun 30, 2016
0.1130
0.1143
0.1125
0.1143
120,726,976
+0.00(+1.03%)
Jun 29, 2016
0.1134
0.1136
0.1123
0.1131
127,865,256
+0.00(+0.82%)
Jun 28, 2016
0.1118
0.1133
0.1113
0.1122
194,016,384
+0.00(+1.43%)
Jun 27, 2016
0.1143
0.1145
0.1105
0.1106
128,241,960
-0.00(-3.71%)
Jun 24, 2016
0.1128
0.1159
0.1125
0.1149
230,906,144
-0.00(-0.65%)
Jun 23, 2016
0.1160
0.1160
0.1150
0.1156
275,779,008
+0.03(+35.92%)
Jun 22, 2016
0.0865
0.0866
0.0849
0.0851
158,493,232
-0.00(-1.32%)
Jun 21, 2016
0.0873
0.0873
0.0862
0.0862
139,792,656
-0.00(-0.69%)
Jun 20, 2016
0.0871
0.0873
0.0865
0.0868
168,294,976
+0.00(+0.49%)
Jun 17, 2016
0.0857
0.0871
0.0857
0.0864
356,481,152
+0.00(+0.56%)
Jun 16, 2016
0.0859
0.0863
0.0851
0.0859
123,864,576
+0.00(+0.00%)
Jun 15, 2016
0.0856
0.0863
0.0852
0.0859
122,243,464
+0.00(+0.42%)
Jun 14, 2016
0.0859
0.0864
0.0852
0.0856
118,532,872
-0.00(-0.63%)
Jun 13, 2016
0.0869
0.0874
0.0860
0.0861
118,770,896
-0.00(-1.37%)
Jun 10, 2016
0.0874
0.0877
0.0868
0.0873
111,266,472
-0.00(-0.95%)
Jun 09, 2016
0.0878
0.0883
0.0872
0.0881
164,146,368
+0.00(+0.07%)
Jun 08, 2016
0.0874
0.0882
0.0872
0.0881
133,464,824
+0.00(+0.89%)
Jun 07, 2016
0.0875
0.0877
0.0867
0.0873
101,741,456
+0.00(+0.00%)
Jun 06, 2016
0.0877
0.0878
0.0869
0.0873
139,889,888
-0.00(-0.34%)
Jun 03, 2016
0.0877
0.0883
0.0873
0.0876
169,462,224
+0.00(+0.62%)
Jun 02, 2016
0.0865
0.0874
0.0864
0.0871
196,623,824
+0.00(+0.42%)
Jun 01, 2016
0.0860
0.0868
0.0858
0.0867
316,407,008
+0.00(+0.56%)
May 31, 2016
0.0857
0.0865
0.0853
0.0862
155,987,760
+0.00(+0.84%)
May 27, 2016
0.0864
0.0855
0.0855
0.0855
130,502,984
-0.00(-0.83%)
May 26, 2016
0.0849
0.0863
0.0849
0.0862
131,982,816
+0.00(+1.55%)
May 25, 2016
0.0850
0.0851
0.0847
0.0849
129,920,360
+0.00(+0.00%)
May 24, 2016
0.0851
0.0851
0.0845
0.0849
133,385,592
+0.00(+0.43%)
May 23, 2016
0.0851
0.0854
0.0844
0.0845
207,106,768
+0.00(+0.07%)
May 20, 2016
0.0844
0.0847
0.0836
0.0845
142,015,232
+0.00(+0.79%)
May 19, 2016
0.0831
0.0839
0.0822
0.0838
162,794,464
-0.00(-0.07%)
May 18, 2016
0.0854
0.0856
0.0828
0.0839
225,792,848
-0.00(-0.21%)
May 17, 2016
0.0850
0.0857
0.0835
0.0841
190,796,896
-0.00(-1.41%)
May 16, 2016
0.0836
0.0853
0.0831
0.0853
232,394,384
+0.00(+1.94%)
May 13, 2016
0.0832
0.0841
0.0827
0.0836
155,911,360
+0.00(+0.36%)
May 12, 2016
0.0830
0.0837
0.0822
0.0833
269,940,192
+0.00(+0.80%)
May 11, 2016
0.0821
0.0839
0.0821
0.0827
259,663,248
+0.00(+1.70%)
May 10, 2016
0.0787
0.0813
0.0785
0.0813
236,265,440
+0.00(+4.23%)
May 09, 2016
0.0776
0.0787
0.0773
0.0780
218,447,376
+0.00(+0.15%)
May 06, 2016
0.0765
0.0780
0.0763
0.0779
159,562,080
+0.00(+1.48%)
May 05, 2016
0.0761
0.0773
0.0760
0.0767
145,721,328
+0.00(+0.87%)
May 04, 2016
0.0748
0.0762
0.0747
0.0761
153,990,192
+0.00(+1.20%)
May 03, 2016
0.0762
0.0764
0.0745
0.0752
149,020,928
-0.00(-1.80%)
May 02, 2016
0.0772
0.0775
0.0761
0.0766
120,025,720
-0.00(-0.62%)
Apr 29, 2016
0.0767
0.0772
0.0760
0.0770
156,298,672
+0.00(+0.23%)
Apr 28, 2016
0.0763
0.0772
0.0762
0.0769
126,714,496
-0.00(-0.08%)
Apr 27, 2016
0.0760
0.0770
0.0758
0.0769
159,935,216
+0.00(+1.34%)
Apr 26, 2016
0.0759
0.0762
0.0751
0.0759
148,744,880
+0.00(+0.16%)
Apr 25, 2016
0.0755
0.0760
0.0752
0.0758
208,521,392
+0.00(+0.32%)
Apr 22, 2016
0.0751
0.0758
0.0751
0.0755
192,207,840
+0.00(+0.48%)
Apr 21, 2016
0.0755
0.0760
0.0751
0.0752
267,532,288
-0.00(-0.08%)
Apr 20, 2016
0.0749
0.0760
0.0745
0.0752
245,319,088
+0.00(+0.48%)
Apr 19, 2016
0.0745
0.0755
0.0744
0.0749
123,308,304
+0.00(+0.56%)
Apr 18, 2016
0.0739
0.0746
0.0739
0.0745
156,364,224
+0.00(+0.24%)
Apr 15, 2016
0.0742
0.0747
0.0739
0.0743
123,034,088
+0.00(+0.08%)
Apr 14, 2016
0.0743
0.0746
0.0739
0.0742
107,466,304
+0.00(+0.00%)
Apr 13, 2016
0.0737
0.0743
0.0731
0.0742
139,747,776
+0.00(+1.14%)
Apr 12, 2016
0.0731
0.0737
0.0727
0.0734
128,031,864
+0.00(+0.41%)
Apr 11, 2016
0.0723
0.0735
0.0722
0.0731
245,765,440
+0.00(+0.66%)
Apr 08, 2016
0.0732
0.0737
0.0722
0.0726
172,017,072
+0.00(+0.00%)
Apr 07, 2016
0.0724
0.0731
0.0720
0.0726
145,754,848
+0.00(+0.00%)
Apr 06, 2016
0.0728
0.0734
0.0724
0.0726
130,008,264
-0.00(-0.41%)
Apr 05, 2016
0.0717
0.0730
0.0716
0.0729
115,491,304
+0.00(+1.00%)
Apr 04, 2016
0.0733
0.0733
0.0719
0.0722
117,816,136
-0.00(-1.55%)
Apr 01, 2016
0.0726
0.0734
0.0718
0.0733
138,786,352
+0.00(+0.41%)
Mar 31, 2016
0.0713
0.0731
0.0713
0.0730
304,220,224
+0.00(+2.44%)
Mar 30, 2016
0.0718
0.0722
0.0709
0.0713
114,087,200
+0.00(+0.00%)
Mar 29, 2016
0.0705
0.0715
0.0695
0.0713
131,852,048
+0.00(+1.19%)
Mar 28, 2016
0.0713
0.0715
0.0701
0.0704
138,659,424
-0.00(-0.84%)
Mar 24, 2016
0.0697
0.0710
0.0710
0.0710
290,062,240
+0.00(+1.37%)
Mar 23, 2016
0.0730
0.0732
0.0701
0.0701
275,239,360
+0.02(+35.77%)
Mar 22, 2016
0.0512
0.0517
0.0510
0.0516
247,379,776
+0.00(+0.32%)
Mar 21, 2016
0.0512
0.0519
0.0512
0.0515
263,604,704
+0.00(+0.40%)
Mar 18, 2016
0.0514
0.0517
0.0510
0.0513
553,101,568
+0.00(+0.32%)
Mar 17, 2016
0.0504
0.0517
0.0502
0.0511
272,948,992
+0.00(+1.13%)
Mar 16, 2016
0.0497
0.0505
0.0494
0.0505
262,041,264
+0.00(+2.07%)
Mar 15, 2016
0.0500
0.0501
0.0492
0.0495
192,702,816
-0.00(-1.79%)
Mar 14, 2016
0.0510
0.0512
0.0497
0.0504
222,806,272
-0.00(-1.99%)
Mar 11, 2016
0.0507
0.0516
0.0501
0.0514
341,549,696
+0.00(+2.87%)
Mar 10, 2016
0.0500
0.0501
0.0492
0.0500
176,360,384
+0.00(+0.33%)
Mar 09, 2016
0.0499
0.0505
0.0494
0.0498
329,007,168
-0.00(-0.08%)
Mar 08, 2016
0.0506
0.0508
0.0491
0.0499
459,989,696
-0.00(-1.70%)
Mar 07, 2016
0.0500
0.0507
0.0499
0.0507
330,389,120
+0.00(+1.23%)
Mar 04, 2016
0.0499
0.0505
0.0497
0.0501
331,420,992
+0.00(+0.58%)
Mar 03, 2016
0.0487
0.0500
0.0486
0.0498
476,455,488
+0.00(+2.44%)
Mar 02, 2016
0.0478
0.0489
0.0477
0.0486
570,116,288
+0.00(+1.97%)
Mar 01, 2016
0.0465
0.0477
0.0465
0.0477
678,570,240
+0.00(+3.01%)
Feb 29, 2016
0.0462
0.0470
0.0462
0.0463
301,414,752
+0.00(+0.27%)
Feb 26, 2016
0.0457
0.0474
0.0456
0.0462
301,254,016
+0.00(+1.35%)
Feb 25, 2016
0.0452
0.0456
0.0449
0.0456
234,214,080
+0.00(+1.46%)
Feb 24, 2016
0.0442
0.0451
0.0431
0.0449
291,125,056
+0.00(+0.83%)
Feb 23, 2016
0.0436
0.0454
0.0435
0.0445
486,477,184
+0.00(+3.72%)
Feb 22, 2016
0.0427
0.0433
0.0426
0.0429
443,656,768
+0.00(+1.35%)
Feb 19, 2016
0.0424
0.0426
0.0418
0.0424
264,166,816
-0.00(-0.38%)
Feb 18, 2016
0.0427
0.0429
0.0422
0.0425
173,324,368
+0.00(+0.00%)
Feb 17, 2016
0.0422
0.0429
0.0421
0.0425
454,174,880
+0.00(+1.56%)
Feb 16, 2016
0.0411
0.0420
0.0406
0.0419
453,857,056
+0.00(+2.51%)
Feb 12, 2016
0.0403
0.0409
0.0409
0.0409
380,724,096
+0.00(+1.73%)
Feb 11, 2016
0.0410
0.0410
0.0399
0.0402
448,918,528
-0.00(-3.35%)
Feb 10, 2016
0.0423
0.0433
0.0415
0.0415
517,497,216
-0.00(-1.65%)
Feb 09, 2016
0.0433
0.0434
0.0418
0.0422
405,746,592
-0.00(-3.73%)
Feb 08, 2016
0.0455
0.0457
0.0436
0.0439
399,642,528
-0.00(-4.29%)
Feb 05, 2016
0.0465
0.0467
0.0458
0.0458
206,397,648
-0.00(-1.58%)
Feb 04, 2016
0.0461
0.0469
0.0460
0.0466
154,862,976
+0.00(+0.71%)
Feb 03, 2016
0.0459
0.0464
0.0452
0.0463
207,898,304
+0.00(+1.25%)
Feb 02, 2016
0.0458
0.0460
0.0451
0.0457
156,050,208
-0.00(-1.06%)
Feb 01, 2016
0.0459
0.0467
0.0456
0.0462
201,106,112
-0.00(-0.35%)
Jan 29, 2016
0.0450
0.0464
0.0449
0.0463
273,427,808
+0.00(+3.47%)
Jan 28, 2016
0.0449
0.0457
0.0446
0.0448
155,793,472
+0.00(+0.55%)
Jan 27, 2016
0.0451
0.0456
0.0441
0.0445
258,265,280
-0.00(-1.45%)
Jan 26, 2016
0.0439
0.0454
0.0437
0.0452
263,958,192
+0.00(+2.89%)
Jan 25, 2016
0.0458
0.0460
0.0439
0.0439
265,112,704
-0.00(-4.62%)
Jan 22, 2016
0.0447
0.0461
0.0447
0.0461
359,306,560
+0.00(+3.88%)
Jan 21, 2016
0.0448
0.0456
0.0441
0.0443
242,495,952
-0.00(-1.01%)
Jan 20, 2016
0.0455
0.0456
0.0425
0.0448
690,138,816
-0.00(-2.67%)
Jan 19, 2016
0.0469
0.0469
0.0454
0.0460
569,480,640
-0.00(-1.75%)
Jan 15, 2016
0.0473
0.0468
0.0468
0.0468
491,533,472
-0.00(-2.89%)
Jan 14, 2016
0.0482
0.0486
0.0469
0.0482
292,703,424
+0.00(+0.26%)
Jan 13, 2016
0.0498
0.0499
0.0477
0.0481
442,815,456
-0.00(-3.45%)
Jan 12, 2016
0.0508
0.0509
0.0493
0.0498
268,709,120
-0.00(-1.46%)
Jan 11, 2016
0.0509
0.0512
0.0505
0.0506
304,824,288
-0.00(-0.56%)
Jan 08, 2016
0.0517
0.0518
0.0506
0.0508
226,500,176
-0.00(-1.19%)
Jan 07, 2016
0.0522
0.0524
0.0515
0.0515
153,165,408
-0.00(-2.56%)
Jan 06, 2016
0.0522
0.0530
0.0522
0.0528
215,239,440
+0.00(+0.31%)
Jan 05, 2016
0.0515
0.0528
0.0512
0.0526
181,785,056
+0.00(+2.47%)
Jan 04, 2016
0.0504
0.0515
0.0502
0.0514
259,937,440
+0.00(+1.29%)
Dec 31, 2015
0.0508
0.0507
0.0507
0.0507
292,047,264
-0.00(-0.24%)
Dec 30, 2015
0.0515
0.0517
0.0508
0.0508
193,154,512
-0.00(-1.51%)
Dec 29, 2015
0.0522
0.0522
0.0513
0.0516
262,001,920
-0.00(-0.94%)
Dec 28, 2015
0.0524
0.0526
0.0518
0.0521
172,154,224
-0.00(-0.93%)
Dec 24, 2015
0.0527
0.0526
0.0526
0.0526
113,325,568
-0.00(-0.31%)
Dec 23, 2015
0.0531
0.0533
0.0526
0.0528
278,885,696
+0.01(+37.86%)
Dec 22, 2015
0.0375
0.0383
0.0374
0.0383
511,417,120
+0.00(+1.75%)
Dec 21, 2015
0.0375
0.0377
0.0371
0.0376
419,240,800
+0.00(+0.85%)
Dec 18, 2015
0.0373
0.0377
0.0371
0.0373
1,249,207,936
+0.00(+0.08%)
Dec 17, 2015
0.0369
0.0373
0.0367
0.0373
421,504,832
+0.00(+1.40%)
Dec 16, 2015
0.0358
0.0368
0.0357
0.0368
358,201,600
+0.00(+3.22%)
Dec 15, 2015
0.0353
0.0358
0.0349
0.0356
445,410,368
+0.00(+1.55%)
Dec 14, 2015
0.0361
0.0365
0.0349
0.0351
809,975,104
-0.00(-2.94%)
Dec 11, 2015
0.0371
0.0373
0.0360
0.0361
660,348,672
-0.00(-3.23%)
Dec 10, 2015
0.0367
0.0375
0.0366
0.0373
390,462,560
+0.00(+1.56%)
Dec 09, 2015
0.0366
0.0371
0.0366
0.0368
465,068,928
+0.00(+0.08%)
Dec 08, 2015
0.0366
0.0370
0.0365
0.0367
589,174,144
-0.00(-0.16%)
Dec 07, 2015
0.0371
0.0372
0.0365
0.0368
553,736,000
-0.00(-1.08%)
Dec 04, 2015
0.0373
0.0376
0.0371
0.0372
232,019,648
-0.00(-0.15%)
Dec 03, 2015
0.0375
0.0378
0.0371
0.0372
401,234,496
-0.00(-0.99%)
Dec 02, 2015
0.0382
0.0382
0.0373
0.0376
648,901,504
-0.00(-1.43%)
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.