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: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 0.0150 0.0151 0.0150 0.0150 75,607 -0.00(-0.07%)
May 27, 2016 0.0150 0.0150 0.0150 0 -0.00(-3.16%)
May 26, 2016 0.0140 0.0167 0.0135 0.0155 774,646 +0.00(+10.71%)
May 25, 2016 0.0147 0.0147 0.0135 0.0140 430,344 -0.00(-0.99%)
May 24, 2016 0.0148 0.0148 0.0135 0.0141 638,608 -0.00(-2.48%)
May 23, 2016 0.0138 0.0147 0.0138 0.0145 109,263 +0.00(+5.07%)
May 20, 2016 0.0148 0.0148 0.0134 0.0138 256,631 -0.00(-6.12%)
May 19, 2016 0.0149 0.0149 0.0132 0.0147 501,290 +0.00(+4.33%)
May 18, 2016 0.0139 0.0150 0.0131 0.0141 197,926 -0.00(-6.07%)
May 17, 2016 0.0138 0.0166 0.0128 0.0150 871,739 +0.00(+8.70%)
May 16, 2016 0.0112 0.0150 0.0112 0.0138 1,389,285 +0.00(+22.12%)
May 13, 2016 0.0121 0.0125 0.0111 0.0113 1,167,884 -0.00(-7.22%)
May 12, 2016 0.0120 0.0150 0.0120 0.0122 594,919 +0.00(+1.50%)
May 11, 2016 0.0124 0.0147 0.0110 0.0120 2,122,560 -0.00(-11.11%)
May 10, 2016 0.0170 0.0170 0.0112 0.0135 1,860,514 -0.00(-2.88%)
May 09, 2016 0.0153 0.0176 0.0136 0.0139 969,593 -0.00(-13.13%)
May 06, 2016 0.0180 0.0180 0.0153 0.0160 462,273 +0.00(+0.00%)
May 05, 2016 0.0170 0.0180 0.0160 0.0160 829,323 -0.00(-5.88%)
May 04, 2016 0.0163 0.0175 0.0163 0.0170 374,611 -0.00(-2.86%)
May 03, 2016 0.0170 0.0175 0.0165 0.0175 492,779 +0.00(+2.94%)
May 02, 2016 0.0190 0.0190 0.0166 0.0170 862,076 -0.00(-5.56%)
Apr 29, 2016 0.0170 0.0190 0.0170 0.0180 404,373 +0.00(+0.00%)
Apr 28, 2016 0.0175 0.0192 0.0166 0.0180 697,922 +0.00(+2.86%)
Apr 27, 2016 0.0166 0.0175 0.0166 0.0175 681,689 +0.00(+2.34%)
Apr 26, 2016 0.0180 0.0180 0.0166 0.0171 579,822 +0.00(+0.59%)
Apr 25, 2016 0.0180 0.0180 0.0170 0.0170 472,287 -0.00(-5.56%)
Apr 22, 2016 0.0185 0.0185 0.0167 0.0180 578,255 +0.00(+2.86%)
Apr 21, 2016 0.0179 0.0185 0.0171 0.0175 690,636 -0.00(-3.31%)
Apr 20, 2016 0.0179 0.0190 0.0179 0.0181 1,194,508 +0.00(+0.00%)
Apr 19, 2016 0.0177 0.0194 0.0177 0.0181 641,891 -0.00(-8.59%)
Apr 18, 2016 0.0180 0.0200 0.0170 0.0198 356,982 +0.00(+6.45%)
Apr 15, 2016 0.0180 0.0199 0.0166 0.0186 311,612 +0.00(+0.76%)
Apr 14, 2016 0.0180 0.0209 0.0170 0.0185 1,906,838 -0.00(-0.22%)
Apr 13, 2016 0.0180 0.0200 0.0180 0.0185 284,711 +0.00(+2.78%)
Apr 12, 2016 0.0185 0.0200 0.0180 0.0180 1,091,020 +0.00(+0.00%)
Apr 11, 2016 0.0175 0.0197 0.0175 0.0180 244,578 +0.00(+0.00%)
Apr 08, 2016 0.0175 0.0198 0.0175 0.0180 328,556 +0.00(+0.00%)
Apr 07, 2016 0.0220 0.0220 0.0180 0.0180 489,806 +0.00(+0.00%)
Apr 06, 2016 0.0175 0.0185 0.0175 0.0180 67,901 +0.00(+0.00%)
Apr 05, 2016 0.0175 0.0194 0.0175 0.0180 269,331 -0.00(-5.26%)
Apr 04, 2016 0.0185 0.0190 0.0172 0.0190 152,435 +0.00(+0.00%)
Apr 01, 2016 0.0170 0.0197 0.0170 0.0190 371,423 +0.00(+1.60%)
Mar 31, 2016 0.0170 0.0192 0.0170 0.0187 326,223 +0.00(+24.67%)
Mar 30, 2016 0.0190 0.0199 0.0150 0.0150 1,340,896 -0.00(-24.62%)
Mar 29, 2016 0.0187 0.0200 0.0180 0.0199 273,749 +0.00(+6.42%)
Mar 28, 2016 0.0176 0.0198 0.0176 0.0187 249,972 +0.00(+7.47%)
Mar 24, 2016 0.0174 0.0174 0.0174 0 -0.00(-5.95%)
Mar 23, 2016 0.0202 0.0225 0.0175 0.0185 774,209 -0.00(-13.33%)
Mar 22, 2016 0.0230 0.0230 0.0204 0.0213 468,146 -0.00(-3.20%)
Mar 21, 2016 0.0235 0.0257 0.0200 0.0221 604,371 -0.00(-6.17%)
Mar 18, 2016 0.0255 0.0280 0.0203 0.0235 1,637,645 -0.00(-6.00%)
Mar 17, 2016 0.0200 0.0280 0.0200 0.0250 344,154 -0.00(-3.10%)
Mar 16, 2016 0.0258 0.0283 0.0250 0.0258 444,630 +0.00(+0.00%)
Mar 15, 2016 0.0284 0.0284 0.0247 0.0258 753,629 +0.00(+3.20%)
Mar 14, 2016 0.0189 0.0290 0.0189 0.0250 1,445,191 +0.00(+24.20%)
Mar 11, 2016 0.0200 0.0230 0.0189 0.0201 1,566,108 +0.00(+0.65%)
Mar 10, 2016 0.0285 0.0285 0.0189 0.0200 885,195 -0.00(-4.76%)
Mar 09, 2016 0.0158 0.0260 0.0146 0.0210 6,678,242 +0.01(+40.00%)
Mar 08, 2016 0.0173 0.0176 0.0144 0.0150 1,536,692 -0.00(-11.24%)
Mar 07, 2016 0.0152 0.0169 0.0140 0.0169 729,510 +0.00(+20.71%)
Mar 04, 2016 0.0144 0.0160 0.0140 0.0140 743,632 -0.00(-6.67%)
Mar 03, 2016 0.0148 0.0163 0.0140 0.0150 759,611 +0.00(+3.45%)
Mar 02, 2016 0.0159 0.0160 0.0145 0.0145 700,759 -0.00(-8.81%)
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.