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
Envirometal Technologies Inc
(OP:
EVLLF
)
0.0186
+0.0009 (+5.08%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 16, 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 (%)
Apr 30, 2019
0.7450
0.7638
0.7350
0.7500
24,697
+0.01(+0.67%)
Apr 29, 2019
0.7860
0.7860
0.7372
0.7450
50,200
-0.00(-0.55%)
Apr 26, 2019
0.7865
0.7865
0.7317
0.7491
100,300
-0.02(-2.40%)
Apr 25, 2019
0.7600
0.7818
0.7470
0.7675
85,518
-0.01(-1.11%)
Apr 24, 2019
0.7751
0.7900
0.7600
0.7761
39,327
-0.02(-2.07%)
Apr 23, 2019
0.7838
0.7925
0.7700
0.7925
51,408
+0.00(+0.33%)
Apr 22, 2019
0.8100
0.8100
0.7300
0.7899
57,422
-0.01(-1.55%)
Apr 18, 2019
0.8000
0.8035
0.7793
0.8023
16,400
+0.02(+2.86%)
Apr 17, 2019
0.7730
0.8067
0.7520
0.7800
65,150
+0.03(+3.86%)
Apr 16, 2019
0.7500
0.7524
0.7381
0.7510
42,075
+0.00(+0.13%)
Apr 15, 2019
0.7326
0.7500
0.7150
0.7500
113,261
+0.03(+4.50%)
Apr 12, 2019
0.7036
0.7314
0.7036
0.7177
37,900
+0.02(+2.53%)
Apr 11, 2019
0.7150
0.7150
0.7000
0.7000
4,708
-0.02(-2.44%)
Apr 10, 2019
0.7000
0.7175
0.7000
0.7175
24,968
+0.01(+1.06%)
Apr 09, 2019
0.6880
0.7256
0.6873
0.7100
59,007
+0.01(+1.43%)
Apr 08, 2019
0.6796
0.7020
0.6700
0.7000
70,208
+0.02(+2.20%)
Apr 05, 2019
0.6750
0.6900
0.6500
0.6849
26,100
-0.01(-1.03%)
Apr 04, 2019
0.7081
0.7081
0.6920
0.6920
23,550
+0.00(+0.04%)
Apr 03, 2019
0.7025
0.7103
0.6903
0.6917
11,800
+0.01(+2.05%)
Apr 02, 2019
0.7000
0.7000
0.6570
0.6778
95,795
-0.02(-2.25%)
Apr 01, 2019
0.6766
0.7038
0.6670
0.6934
101,825
+0.02(+2.41%)
Mar 29, 2019
0.6900
0.6979
0.6341
0.6771
26,300
-0.01(-1.87%)
Mar 28, 2019
0.6975
0.7101
0.6900
0.6900
30,018
-0.01(-1.09%)
Mar 27, 2019
0.7275
0.7330
0.6976
0.6976
33,750
-0.04(-5.09%)
Mar 26, 2019
0.7445
0.7581
0.7153
0.7350
37,968
-0.01(-1.06%)
Mar 25, 2019
0.7778
0.8080
0.7130
0.7429
78,574
-0.04(-4.66%)
Mar 22, 2019
0.8507
0.8559
0.7499
0.7792
134,400
-0.09(-10.23%)
Mar 21, 2019
0.6700
0.8862
0.6650
0.8680
238,036
+0.20(+29.55%)
Mar 20, 2019
0.6957
0.6957
0.6400
0.6700
93,938
-0.00(-0.16%)
Mar 19, 2019
0.5326
0.6788
0.5326
0.6711
299,842
+0.15(+29.06%)
Mar 18, 2019
0.4516
0.5530
0.4516
0.5200
346,252
+0.07(+14.82%)
Mar 15, 2019
0.4585
0.4901
0.4500
0.4529
56,200
-0.01(-1.54%)
Mar 14, 2019
0.5027
0.5080
0.4600
0.4600
186,154
-0.04(-8.00%)
Mar 13, 2019
0.5230
0.5559
0.4790
0.5000
172,280
-0.04(-7.92%)
Mar 12, 2019
0.5439
0.5488
0.5254
0.5430
26,330
+0.01(+2.45%)
Mar 11, 2019
0.5000
0.5444
0.5000
0.5300
15,025
-0.01(-1.69%)
Mar 08, 2019
0.5500
0.5562
0.5100
0.5391
132,200
-0.05(-7.72%)
Mar 07, 2019
0.5533
0.5842
0.5533
0.5842
26,827
+0.02(+2.64%)
Mar 06, 2019
0.5900
0.5990
0.5570
0.5692
37,448
-0.03(-5.56%)
Mar 05, 2019
0.6022
0.6027
0.5805
0.6027
19,100
+0.00(+0.23%)
Mar 04, 2019
0.5980
0.6027
0.5596
0.6013
13,829
+0.03(+4.52%)
Mar 01, 2019
0.6000
0.6109
0.5470
0.5753
80,600
-0.03(-4.59%)
Feb 28, 2019
0.6000
0.6113
0.6000
0.6030
50,225
-0.00(-0.25%)
Feb 27, 2019
0.5960
0.6045
0.5822
0.6045
101,100
+0.01(+1.58%)
Feb 26, 2019
0.5941
0.6020
0.5910
0.5951
26,666
-0.01(-1.18%)
Feb 25, 2019
0.6190
0.6190
0.6000
0.6022
62,400
-0.00(-0.46%)
Feb 22, 2019
0.6339
0.6339
0.5900
0.6050
33,800
-0.02(-3.11%)
Feb 21, 2019
0.6100
0.6244
0.5880
0.6244
24,500
+0.01(+1.89%)
Feb 20, 2019
0.6039
0.6186
0.6018
0.6128
25,530
+0.01(+1.88%)
Feb 19, 2019
0.5992
0.6057
0.5756
0.6015
102,429
-0.00(-0.81%)
Feb 15, 2019
0.6100
0.6137
0.5923
0.6064
9,200
+0.01(+1.07%)
Feb 14, 2019
0.6213
0.6213
0.5800
0.6000
16,622
-0.02(-3.23%)
Feb 13, 2019
0.6200
0.6310
0.6100
0.6200
31,900
-0.01(-1.42%)
Feb 12, 2019
0.6100
0.6289
0.6100
0.6289
13,900
+0.02(+3.95%)
Feb 11, 2019
0.5800
0.6050
0.5800
0.6050
65,327
+0.01(+1.07%)
Feb 08, 2019
0.5740
0.6004
0.5690
0.5986
43,300
-0.01(-0.93%)
Feb 07, 2019
0.5960
0.6064
0.5820
0.6042
24,376
+0.01(+1.72%)
Feb 06, 2019
0.5970
0.6040
0.5810
0.5940
39,400
-0.01(-1.56%)
Feb 05, 2019
0.6199
0.6199
0.5700
0.6034
22,788
-0.01(-1.57%)
Feb 04, 2019
0.6133
0.6133
0.6058
0.6130
3,833
+0.01(+2.17%)
Feb 01, 2019
0.5900
0.6209
0.5900
0.6000
4,100
-0.02(-2.83%)
Jan 31, 2019
0.5900
0.6175
0.5700
0.6175
23,680
+0.01(+0.90%)
Jan 30, 2019
0.6199
0.6479
0.6000
0.6120
51,260
-0.01(-1.29%)
Jan 29, 2019
0.6087
0.6200
0.5950
0.6200
119,406
+0.03(+4.98%)
Jan 28, 2019
0.6079
0.6159
0.5905
0.5906
12,086
-0.03(-4.26%)
Jan 25, 2019
0.6189
0.6210
0.6090
0.6169
22,100
+0.01(+2.37%)
Jan 24, 2019
0.5941
0.6090
0.5941
0.6026
31,472
+0.01(+1.26%)
Jan 23, 2019
0.5949
0.5968
0.5740
0.5951
33,084
+0.02(+3.32%)
Jan 22, 2019
0.5400
0.6034
0.5300
0.5760
29,145
-0.04(-6.05%)
Jan 18, 2019
0.6169
0.6169
0.6131
0.6131
300
-0.01(-1.08%)
Jan 17, 2019
0.6200
0.6200
0.5964
0.6198
7,730
-0.00(-0.39%)
Jan 16, 2019
0.6370
0.6370
0.6170
0.6222
7,790
+0.01(+2.00%)
Jan 15, 2019
0.6220
0.6279
0.6027
0.6100
15,258
-0.03(-5.12%)
Jan 14, 2019
0.6526
0.6526
0.6352
0.6429
33,000
+0.00(+0.17%)
Jan 11, 2019
0.6500
0.6535
0.6279
0.6418
34,400
-0.03(-4.95%)
Jan 10, 2019
0.6455
0.6810
0.6450
0.6752
23,064
+0.01(+0.79%)
Jan 09, 2019
0.7050
0.7050
0.6300
0.6699
9,300
-0.03(-3.78%)
Jan 08, 2019
0.6808
0.6962
0.6519
0.6962
14,316
-0.01(-0.93%)
Jan 07, 2019
0.7100
0.7100
0.6611
0.7027
33,098
-0.01(-1.68%)
Jan 04, 2019
0.7362
0.7362
0.6921
0.7147
16,400
-0.02(-2.15%)
Jan 03, 2019
0.7200
0.7312
0.7140
0.7304
13,600
+0.01(+1.01%)
Jan 02, 2019
0.7549
0.7549
0.6970
0.7231
14,344
-0.00(-0.10%)
Dec 31, 2018
0.6500
0.7238
0.6500
0.7238
50,200
+0.03(+4.97%)
Dec 28, 2018
0.6900
0.6900
0.6895
0.6895
1,700
+0.00(+0.51%)
Dec 27, 2018
0.6900
0.6900
0.6600
0.6860
8,785
-0.00(-0.58%)
Dec 26, 2018
0.6893
0.6900
0.6851
0.6900
9,737
+0.03(+3.88%)
Dec 24, 2018
0.6700
0.6818
0.6375
0.6642
28,000
+0.00(+0.54%)
Dec 21, 2018
0.7050
0.7069
0.6606
0.6606
33,500
-0.05(-6.81%)
Dec 20, 2018
0.6840
0.7109
0.6700
0.7089
22,600
-0.00(-0.03%)
Dec 19, 2018
0.7487
0.7487
0.6500
0.7091
12,590
-0.04(-4.98%)
Dec 18, 2018
0.7200
0.7463
0.7050
0.7463
11,170
+0.00(+0.58%)
Dec 17, 2018
0.7600
0.7636
0.7420
0.7420
42,016
+0.04(+6.40%)
Dec 14, 2018
0.7500
0.7600
0.6974
0.6974
69,800
-0.02(-2.32%)
Dec 13, 2018
0.7300
0.7500
0.7039
0.7140
62,754
+0.01(+1.28%)
Dec 12, 2018
0.6560
0.7220
0.6468
0.7050
79,910
+0.05(+7.80%)
Dec 11, 2018
0.6323
0.6540
0.6100
0.6540
73,809
+0.02(+3.92%)
Dec 10, 2018
0.6307
0.6307
0.6293
0.6293
1,651
+0.02(+2.64%)
Dec 07, 2018
0.6305
0.6500
0.5990
0.6131
21,000
-0.01(-1.59%)
Dec 06, 2018
0.6400
0.6400
0.5800
0.6230
12,806
-0.01(-2.09%)
Dec 04, 2018
0.5800
0.6372
0.5800
0.6363
38,700
+0.02(+3.38%)
Dec 03, 2018
0.6182
0.6240
0.6155
0.6155
2,000
-0.00(-0.73%)
Nov 30, 2018
0.6173
0.6408
0.6173
0.6200
24,300
-0.01(-1.10%)
Nov 29, 2018
0.6200
0.6379
0.5973
0.6269
27,899
+0.02(+3.52%)
Nov 28, 2018
0.6000
0.6188
0.5749
0.6056
63,055
-0.03(-4.64%)
Nov 27, 2018
0.6442
0.6442
0.6000
0.6351
6,130
-0.00(-0.30%)
Nov 26, 2018
0.6500
0.6551
0.6169
0.6370
24,748
-0.01(-2.15%)
Nov 23, 2018
0.6600
0.6620
0.6510
0.6510
17,700
-0.05(-7.00%)
Nov 21, 2018
0.7000
0.7000
0.7000
0
+0.04(+5.33%)
Nov 20, 2018
0.6460
0.6669
0.6386
0.6646
6,100
-0.01(-0.81%)
Nov 19, 2018
0.6720
0.6720
0.6496
0.6700
18,550
+0.01(+1.67%)
Nov 16, 2018
0.7000
0.7000
0.6346
0.6590
25,600
-0.05(-6.52%)
Nov 15, 2018
0.6700
0.7100
0.6500
0.7050
12,897
+0.02(+3.07%)
Nov 14, 2018
0.6440
0.6979
0.6440
0.6840
15,459
+0.00(+0.18%)
Nov 13, 2018
0.7000
0.7000
0.6420
0.6828
14,015
-0.01(-1.22%)
Nov 12, 2018
0.6447
0.7080
0.6447
0.6912
3,480
+0.04(+6.34%)
Nov 09, 2018
0.6690
0.6930
0.6400
0.6500
26,600
-0.03(-3.76%)
Nov 08, 2018
0.7195
0.7215
0.6754
0.6754
5,150
+0.02(+2.36%)
Nov 07, 2018
0.6720
0.6720
0.6300
0.6598
12,175
-0.01(-2.19%)
Nov 06, 2018
0.7100
0.7100
0.6667
0.6746
21,676
-0.04(-6.18%)
Nov 05, 2018
0.7360
0.7360
0.7070
0.7190
22,645
-0.02(-2.56%)
Nov 02, 2018
0.7355
0.7379
0.7353
0.7379
4,100
-0.01(-1.61%)
Nov 01, 2018
0.7200
0.7500
0.6930
0.7500
18,015
+0.05(+6.93%)
Oct 31, 2018
0.7176
0.7280
0.7014
0.7014
900
-0.02(-2.45%)
Oct 30, 2018
0.7652
0.7652
0.6690
0.7190
30,055
-0.03(-4.13%)
Oct 29, 2018
0.7989
0.7989
0.7500
0.7500
8,366
-0.05(-5.77%)
Oct 26, 2018
0.7959
0.7959
0.7959
0.7959
100
-0.00(-0.51%)
Oct 25, 2018
0.8000
0.8000
0.8000
0.8000
100
+0.03(+3.65%)
Oct 24, 2018
0.7764
0.8383
0.5474
0.7718
49,663
-0.06(-7.01%)
Oct 23, 2018
0.7766
0.8300
0.7749
0.8300
20,739
+0.00(+0.48%)
Oct 22, 2018
0.7995
0.8590
0.7958
0.8260
19,500
-0.05(-6.20%)
Oct 19, 2018
0.8896
0.8898
0.8370
0.8806
13,600
+0.01(+0.70%)
Oct 18, 2018
0.8619
0.8750
0.8270
0.8745
34,431
+0.01(+1.07%)
Oct 17, 2018
0.8894
0.8894
0.8196
0.8652
21,675
-0.00(-0.32%)
Oct 16, 2018
0.8940
0.8940
0.8170
0.8680
8,425
+0.01(+0.93%)
Oct 15, 2018
0.8865
0.8890
0.8600
0.8600
10,021
+0.00(+0.35%)
Oct 12, 2018
0.8568
0.8790
0.8408
0.8570
28,300
+0.01(+1.18%)
Oct 11, 2018
0.8620
0.8620
0.7863
0.8470
13,700
+0.01(+0.88%)
Oct 10, 2018
0.8062
0.8700
0.8058
0.8396
31,100
+0.02(+2.39%)
Oct 09, 2018
0.8750
0.8764
0.8032
0.8200
23,400
-0.09(-9.89%)
Oct 08, 2018
0.8780
0.9200
0.7970
0.9100
55,891
+0.03(+3.83%)
Oct 05, 2018
0.8000
0.8764
0.7978
0.8764
136,700
+0.08(+9.55%)
Oct 04, 2018
0.8060
0.8060
0.7493
0.8000
51,535
+0.05(+6.52%)
Oct 03, 2018
0.7902
0.7990
0.7510
0.7510
15,100
+0.01(+0.71%)
Oct 02, 2018
0.7074
0.7519
0.7074
0.7457
13,145
+0.01(+1.80%)
Oct 01, 2018
0.6732
0.7500
0.6732
0.7325
33,620
-0.04(-5.73%)
Sep 28, 2018
0.7400
0.7770
0.7400
0.7770
16,800
+0.03(+4.02%)
Sep 27, 2018
0.7500
0.7553
0.7240
0.7470
11,116
-0.02(-3.04%)
Sep 26, 2018
0.7670
0.7900
0.7288
0.7704
5,688
-0.04(-4.65%)
Sep 25, 2018
0.7900
0.8144
0.7362
0.8080
10,996
-0.01(-1.79%)
Sep 24, 2018
0.7641
0.8227
0.6550
0.8227
80,498
-0.00(-0.27%)
Sep 21, 2018
0.8249
0.8249
0.8249
0.8249
200
+0.03(+4.42%)
Sep 20, 2018
0.7935
0.8410
0.7870
0.7900
11,954
-0.01(-1.25%)
Sep 19, 2018
0.8072
0.8458
0.8000
0.8000
21,839
-0.04(-4.93%)
Sep 18, 2018
0.8103
0.8490
0.8085
0.8415
33,220
-0.01(-0.60%)
Sep 17, 2018
0.8700
0.8700
0.8234
0.8466
7,151
-0.01(-0.63%)
Sep 14, 2018
0.8643
0.8705
0.8260
0.8520
2,200
-0.00(-0.37%)
Sep 13, 2018
0.8647
0.8647
0.8552
0.8552
16,840
-0.00(-0.56%)
Sep 12, 2018
0.8230
0.8660
0.8230
0.8600
23,200
+0.02(+2.38%)
Sep 11, 2018
0.8348
0.8400
0.8102
0.8400
14,185
+0.01(+0.72%)
Sep 10, 2018
0.8385
0.8758
0.7200
0.8340
48,755
+0.00(+0.20%)
Sep 07, 2018
0.8500
0.8859
0.7910
0.8323
10,000
-0.05(-5.31%)
Sep 06, 2018
0.8850
0.8988
0.8470
0.8790
3,200
+0.00(+0.16%)
Sep 05, 2018
0.9132
0.9137
0.8613
0.8776
19,718
-0.04(-3.85%)
Sep 04, 2018
0.9149
0.9297
0.9127
0.9127
2,610
-0.02(-2.57%)
Aug 31, 2018
0.9368
0.9368
0.9368
0
+0.01(+1.14%)
Aug 30, 2018
0.9500
0.9500
0.9262
0.9262
5,130
-0.02(-2.62%)
Aug 29, 2018
0.9060
0.9536
0.9060
0.9511
4,355
+0.05(+5.46%)
Aug 28, 2018
0.9000
0.9119
0.8560
0.9019
5,520
+0.02(+2.04%)
Aug 27, 2018
0.9333
0.9563
0.8839
0.8839
15,976
-0.06(-5.97%)
Aug 24, 2018
0.9435
0.9559
0.9300
0.9400
37,400
-0.00(-0.25%)
Aug 23, 2018
0.9151
0.9553
0.9151
0.9424
37,245
+0.03(+2.74%)
Aug 22, 2018
0.9000
0.9173
0.8783
0.9173
14,891
+0.02(+1.81%)
Aug 21, 2018
0.8560
0.9105
0.8550
0.9010
17,542
+0.00(+0.11%)
Aug 20, 2018
0.8750
0.9020
0.8400
0.9000
45,687
+0.03(+2.86%)
Aug 17, 2018
0.8990
0.9060
0.8700
0.8750
17,200
+0.01(+1.16%)
Aug 16, 2018
0.8425
0.8700
0.8100
0.8650
2,850
+0.06(+7.84%)
Aug 15, 2018
0.9047
0.9047
0.7957
0.8021
143,653
-0.08(-8.85%)
Aug 14, 2018
0.8730
0.9213
0.8730
0.8800
39,105
+0.05(+5.39%)
Aug 13, 2018
0.8200
0.8350
0.8200
0.8350
3,910
-0.01(-1.65%)
Aug 10, 2018
0.8910
0.8910
0.8200
0.8490
4,900
-0.02(-2.62%)
Aug 09, 2018
0.8323
0.8718
0.8270
0.8718
9,800
-0.00(-0.37%)
Aug 08, 2018
0.8550
0.8849
0.8400
0.8750
16,510
+0.03(+3.31%)
Aug 07, 2018
0.8875
0.8903
0.8233
0.8470
10,800
-0.07(-7.93%)
Aug 06, 2018
0.9350
0.9350
0.9200
0.9200
1,350
+0.03(+3.53%)
Aug 03, 2018
0.8680
0.8909
0.8495
0.8886
16,000
-0.01(-1.27%)
Aug 02, 2018
0.9050
0.9050
0.8466
0.9000
8,350
-0.01(-0.55%)
Aug 01, 2018
0.9210
0.9210
0.9050
0.9050
3,043
+0.02(+2.72%)
Jul 31, 2018
0.9025
0.9428
0.8810
0.8810
9,650
-0.02(-1.67%)
Jul 30, 2018
0.8464
0.8960
0.8464
0.8960
1,300
+0.04(+4.92%)
Jul 27, 2018
0.8603
0.8777
0.8463
0.8540
8,700
-0.01(-1.65%)
Jul 26, 2018
0.8999
0.9007
0.8592
0.8683
19,000
+0.01(+1.64%)
Jul 25, 2018
0.8989
0.9067
0.8500
0.8543
28,737
-0.08(-8.36%)
Jul 24, 2018
0.9336
0.9336
0.9169
0.9322
7,025
+0.01(+0.67%)
Jul 23, 2018
0.9480
0.9480
0.8995
0.9260
17,595
+0.00(+0.11%)
Jul 20, 2018
0.9466
0.9498
0.9250
0.9250
16,900
-0.01(-0.54%)
Jul 19, 2018
0.9108
0.9300
0.9100
0.9300
6,100
+0.01(+1.62%)
Jul 18, 2018
0.9357
0.9540
0.9152
0.9152
36,826
+0.01(+0.57%)
Jul 17, 2018
0.8910
0.9285
0.8843
0.9100
60,269
+0.05(+6.06%)
Jul 16, 2018
0.7952
0.8600
0.7952
0.8580
40,376
+0.07(+8.61%)
Jul 13, 2018
0.8893
0.8893
0.7900
0.7900
10,720
-0.10(-10.82%)
Jul 12, 2018
0.8899
0.8899
0.8558
0.8858
8,881
+0.00(+0.27%)
Jul 11, 2018
0.8945
0.9056
0.8460
0.8834
38,960
-0.04(-3.84%)
Jul 10, 2018
0.8699
0.9188
0.8699
0.9187
13,202
+0.03(+3.24%)
Jul 09, 2018
0.9398
0.9398
0.8898
0.8899
5,680
-0.03(-3.30%)
Jul 06, 2018
0.8892
0.9218
0.8821
0.9202
24,867
+0.02(+1.91%)
Jul 05, 2018
0.8736
0.9040
0.8436
0.9030
64,814
+0.03(+3.79%)
Jul 03, 2018
0.8700
0.8700
0.8700
0
+0.10(+12.99%)
Jul 02, 2018
0.8330
0.8500
0.7620
0.7700
54,600
-0.02(-3.13%)
Jun 29, 2018
0.7860
0.8035
0.7600
0.7949
40,433
+0.04(+4.67%)
Jun 28, 2018
0.7508
0.7600
0.7508
0.7594
8,244
+0.01(+0.86%)
Jun 27, 2018
0.7821
0.7949
0.7400
0.7529
63,285
-0.07(-8.73%)
Jun 26, 2018
0.7771
0.8300
0.7500
0.8249
97,928
+0.06(+7.30%)
Jun 25, 2018
0.7499
0.7688
0.7011
0.7688
13,210
+0.00(+0.63%)
Jun 22, 2018
0.8065
0.8300
0.6900
0.7640
99,785
-0.05(-6.49%)
Jun 21, 2018
0.8059
0.8170
0.7650
0.8170
15,029
+0.02(+2.13%)
Jun 20, 2018
0.7641
0.8097
0.7500
0.8000
14,400
+0.04(+5.68%)
Jun 19, 2018
0.7179
0.7720
0.7179
0.7570
19,985
+0.02(+2.78%)
Jun 18, 2018
0.7073
0.7999
0.7010
0.7365
162,457
-0.06(-8.04%)
Jun 15, 2018
0.8500
0.7758
0.8009
57,282
-0.05(-5.78%)
Jun 14, 2018
0.8585
0.8900
0.8500
0.8500
33,119
-0.06(-7.00%)
Jun 13, 2018
0.9072
0.9140
0.9072
0.9140
6,130
+0.05(+5.29%)
Jun 12, 2018
0.8442
0.8890
0.8442
0.8681
6,914
+0.01(+1.27%)
Jun 11, 2018
0.8890
0.8970
0.8447
0.8572
26,386
-0.03(-3.83%)
Jun 08, 2018
0.9681
0.9997
0.8913
0.8913
40,079
-0.01(-0.82%)
Jun 07, 2018
0.8437
0.9066
0.8437
0.8987
17,150
+0.04(+4.50%)
Jun 06, 2018
0.8200
0.8859
0.8035
0.8600
54,099
-0.03(-3.44%)
Jun 05, 2018
0.8993
0.8993
0.8420
0.8907
26,049
-0.01(-1.04%)
Jun 04, 2018
0.9086
0.9343
0.8847
0.9000
39,617
-0.02(-1.64%)
Jun 01, 2018
0.9280
0.9307
0.8514
0.9150
20,313
-0.04(-4.07%)
May 31, 2018
0.9300
0.9598
0.9266
0.9539
5,609
+0.03(+3.67%)
May 30, 2018
0.8787
0.9205
0.8649
0.9201
80,508
+0.03(+3.85%)
May 29, 2018
0.7701
0.9110
0.7701
0.8860
104,065
-0.12(-12.23%)
May 25, 2018
1.010
1.010
1.010
0
-0.04(-3.85%)
May 24, 2018
1.060
1.060
1.027
1.050
30,390
+0.00(+0.00%)
May 23, 2018
1.070
1.070
1.021
1.050
11,866
-0.02(-1.88%)
May 22, 2018
1.109
1.109
1.050
1.070
37,412
-0.09(-7.76%)
May 21, 2018
1.120
1.160
1.120
1.160
15,773
+0.07(+6.42%)
May 18, 2018
1.088
1.100
1.088
1.090
9,225
-0.01(-0.91%)
May 17, 2018
1.067
1.100
1.034
1.100
15,588
+0.02(+1.85%)
May 16, 2018
1.050
1.090
1.042
1.080
8,300
-0.02(-1.80%)
May 15, 2018
1.100
1.100
1.090
1.100
4,013
-0.01(-0.88%)
May 14, 2018
1.080
1.124
1.075
1.110
26,682
+0.07(+6.69%)
May 11, 2018
1.021
1.090
0.9992
1.040
53,865
+0.00(+0.17%)
May 10, 2018
1.120
1.130
1.028
1.038
52,492
-0.08(-7.12%)
May 09, 2018
1.160
1.160
1.100
1.118
44,827
-0.03(-2.80%)
May 08, 2018
1.169
1.169
1.115
1.150
14,708
-0.04(-2.99%)
May 07, 2018
1.220
1.220
1.185
1.185
13,224
-0.03(-2.09%)
May 04, 2018
1.158
1.244
1.147
1.211
4,078
+0.02(+1.74%)
May 03, 2018
1.160
1.198
1.140
1.190
31,550
+0.03(+2.59%)
May 02, 2018
1.100
1.188
1.100
1.160
26,400
+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.