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
Lowell Farms Inc
(OP:
LOWLF
)
0.0950
UNCHANGED
Streaming Delayed Price
Updated: 3:20 PM EDT, May 24, 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 (%)
Jul 29, 2022
0.2278
0.2373
0.2100
0.2280
54,454
-0.01(-3.84%)
Jul 28, 2022
0.2060
0.2371
0.2060
0.2371
39,185
+0.02(+7.72%)
Jul 27, 2022
0.2234
0.2352
0.2201
0.2201
49,511
-0.02(-8.29%)
Jul 26, 2022
0.2331
0.2400
0.2189
0.2400
68,840
+0.01(+5.26%)
Jul 25, 2022
0.2450
0.2450
0.2280
0.2280
61,170
-0.00(-1.00%)
Jul 22, 2022
0.2407
0.2492
0.2285
0.2303
41,460
-0.00(-1.16%)
Jul 21, 2022
0.2362
0.2607
0.2328
0.2330
31,840
-0.01(-2.55%)
Jul 20, 2022
0.2521
0.2764
0.2321
0.2391
183,299
-0.00(-0.79%)
Jul 19, 2022
0.2502
0.2513
0.2314
0.2410
45,528
-0.01(-3.60%)
Jul 18, 2022
0.2150
0.2900
0.2150
0.2500
134,111
+0.01(+3.31%)
Jul 15, 2022
0.2497
0.2714
0.2126
0.2420
80,672
-0.03(-9.36%)
Jul 14, 2022
0.2045
0.2734
0.2045
0.2670
57,618
+0.03(+11.90%)
Jul 13, 2022
0.2382
0.2469
0.2180
0.2386
20,999
+0.00(+0.17%)
Jul 12, 2022
0.2300
0.2384
0.2048
0.2382
146,924
+0.01(+3.57%)
Jul 11, 2022
0.2670
0.2670
0.2300
0.2300
41,198
-0.01(-5.35%)
Jul 08, 2022
0.2613
0.2613
0.2374
0.2430
44,847
+0.01(+3.40%)
Jul 07, 2022
0.2342
0.2582
0.2298
0.2350
220,535
+0.00(+2.04%)
Jul 06, 2022
0.2220
0.2483
0.2112
0.2303
94,800
+0.00(+0.96%)
Jul 05, 2022
0.2350
0.2350
0.2100
0.2281
111,985
-0.01(-4.96%)
Jul 01, 2022
0.1821
0.2610
0.1821
0.2400
7,752
+0.01(+4.35%)
Jun 30, 2022
0.2279
0.2434
0.2125
0.2300
92,327
+0.01(+4.55%)
Jun 29, 2022
0.2205
0.2419
0.2187
0.2200
60,232
-0.01(-2.35%)
Jun 28, 2022
0.2355
0.2355
0.2237
0.2253
41,705
-0.01(-4.33%)
Jun 27, 2022
0.2416
0.2500
0.2210
0.2355
33,195
+0.01(+2.70%)
Jun 24, 2022
0.2158
0.2545
0.2158
0.2293
28,586
-0.01(-2.26%)
Jun 23, 2022
0.2060
0.2393
0.2060
0.2346
51,920
-0.02(-6.57%)
Jun 22, 2022
0.2578
0.2578
0.2106
0.2511
200,885
+0.01(+2.49%)
Jun 21, 2022
0.2340
0.2650
0.2340
0.2450
79,212
-0.02(-7.02%)
Jun 17, 2022
0.2670
0.2670
0.2588
0.2635
55,277
-0.00(-1.42%)
Jun 16, 2022
0.2632
0.2750
0.2502
0.2673
69,277
-0.01(-4.50%)
Jun 15, 2022
0.2600
0.2799
0.2519
0.2799
26,226
+0.03(+10.63%)
Jun 14, 2022
0.2550
0.2653
0.2530
0.2530
33,992
-0.01(-3.91%)
Jun 13, 2022
0.2662
0.2775
0.2500
0.2633
73,561
-0.01(-3.48%)
Jun 10, 2022
0.2793
0.2793
0.2528
0.2728
32,586
-0.00(-0.44%)
Jun 09, 2022
0.2805
0.2850
0.2555
0.2740
28,733
+0.01(+3.32%)
Jun 08, 2022
0.2530
0.3025
0.2530
0.2652
33,464
-0.01(-5.25%)
Jun 07, 2022
0.2832
0.2838
0.2620
0.2799
8,226
-0.00(-0.53%)
Jun 06, 2022
0.2600
0.2838
0.2533
0.2814
31,637
+0.00(+0.50%)
Jun 03, 2022
0.2658
0.2830
0.2533
0.2800
23,071
+0.00(+0.00%)
Jun 02, 2022
0.2692
0.2811
0.2561
0.2800
64,660
+0.03(+12.99%)
Jun 01, 2022
0.2823
0.2829
0.2478
0.2478
26,587
-0.02(-7.26%)
May 31, 2022
0.2600
0.2899
0.2300
0.2672
59,507
+0.01(+3.81%)
May 27, 2022
0.2430
0.2700
0.2430
0.2574
51,503
-0.01(-5.47%)
May 26, 2022
0.2597
0.2900
0.2406
0.2723
109,937
+0.02(+6.70%)
May 25, 2022
0.2751
0.2758
0.2489
0.2552
59,985
-0.00(-1.85%)
May 24, 2022
0.2820
0.2950
0.2600
0.2600
31,702
-0.03(-11.86%)
May 23, 2022
0.2800
0.3200
0.2800
0.2950
40,738
-0.01(-3.91%)
May 20, 2022
0.2610
0.3164
0.2610
0.3070
100,569
+0.02(+7.38%)
May 19, 2022
0.2885
0.2995
0.2600
0.2859
24,410
-0.00(-1.41%)
May 18, 2022
0.2301
0.3250
0.2301
0.2900
132,580
-0.01(-2.36%)
May 17, 2022
0.2909
0.3299
0.2909
0.2970
131,178
-0.02(-7.19%)
May 16, 2022
0.2993
0.3290
0.2800
0.3200
201,873
+0.03(+8.51%)
May 13, 2022
0.2160
0.2949
0.2160
0.2949
409,074
+0.06(+27.33%)
May 12, 2022
0.2116
0.2491
0.2060
0.2316
234,509
+0.01(+2.93%)
May 11, 2022
0.2381
0.2400
0.2235
0.2250
178,683
+0.01(+5.88%)
May 10, 2022
0.2200
0.2238
0.1866
0.2125
178,595
-0.01(-3.37%)
May 09, 2022
0.2406
0.2438
0.2100
0.2199
141,189
-0.01(-4.39%)
May 06, 2022
0.2224
0.2337
0.2100
0.2300
147,625
+0.01(+2.22%)
May 05, 2022
0.2310
0.2310
0.2170
0.2250
145,026
+0.00(+0.00%)
May 04, 2022
0.2423
0.2423
0.2240
0.2250
147,191
-0.02(-7.14%)
May 03, 2022
0.2315
0.2500
0.2314
0.2423
61,893
+0.01(+5.35%)
May 02, 2022
0.2550
0.2550
0.2289
0.2300
183,623
-0.01(-4.25%)
Apr 29, 2022
0.2380
0.2577
0.2380
0.2402
70,065
-0.01(-5.28%)
Apr 28, 2022
0.2523
0.2600
0.2400
0.2536
81,499
-0.00(-1.51%)
Apr 27, 2022
0.2550
0.2615
0.2500
0.2575
63,124
+0.01(+2.18%)
Apr 26, 2022
0.2800
0.2800
0.2500
0.2520
82,794
-0.02(-7.52%)
Apr 25, 2022
0.2638
0.2833
0.2638
0.2725
43,971
-0.01(-2.68%)
Apr 22, 2022
0.2920
0.2985
0.2800
0.2800
145,709
-0.02(-6.20%)
Apr 21, 2022
0.2830
0.3065
0.2820
0.2985
55,420
+0.00(+1.19%)
Apr 20, 2022
0.3170
0.3400
0.2899
0.2950
125,697
-0.05(-13.24%)
Apr 19, 2022
0.2843
0.3400
0.2843
0.3400
438,766
-0.02(-5.71%)
Apr 18, 2022
0.3500
0.3750
0.3160
0.3606
168,750
+0.00(+1.29%)
Apr 14, 2022
0.3785
0.3800
0.3480
0.3560
57,178
-0.01(-2.47%)
Apr 13, 2022
0.3406
0.3700
0.3406
0.3650
138,834
+0.03(+10.21%)
Apr 12, 2022
0.3600
0.3700
0.3200
0.3312
92,521
-0.02(-4.47%)
Apr 11, 2022
0.3425
0.3713
0.3413
0.3467
150,856
+0.01(+1.55%)
Apr 08, 2022
0.3352
0.3700
0.3200
0.3414
62,561
+0.00(+1.37%)
Apr 07, 2022
0.3413
0.3502
0.3167
0.3368
139,735
-0.02(-4.32%)
Apr 06, 2022
0.3300
0.3900
0.3300
0.3520
91,920
-0.02(-6.41%)
Apr 05, 2022
0.3684
0.3854
0.3500
0.3761
169,866
-0.00(-0.34%)
Apr 04, 2022
0.4150
0.4592
0.3774
0.3774
63,764
-0.03(-7.95%)
Apr 01, 2022
0.3684
0.4250
0.3684
0.4100
176,075
+0.04(+11.29%)
Mar 31, 2022
0.3742
0.3825
0.3684
0.3684
69,713
-0.00(-0.43%)
Mar 30, 2022
0.4030
0.4049
0.3684
0.3700
101,439
+0.00(+0.43%)
Mar 29, 2022
0.3484
0.3908
0.3450
0.3684
194,607
+0.02(+6.78%)
Mar 28, 2022
0.3747
0.3747
0.3405
0.3450
481,924
-0.01(-1.43%)
Mar 25, 2022
0.3504
0.3700
0.3337
0.3500
534,492
+0.01(+4.48%)
Mar 24, 2022
0.3171
0.3359
0.2928
0.3350
329,021
+0.02(+6.21%)
Mar 23, 2022
0.3032
0.3374
0.2900
0.3154
205,672
+0.02(+5.73%)
Mar 22, 2022
0.3050
0.3282
0.2983
0.2983
31,139
-0.01(-4.54%)
Mar 21, 2022
0.3130
0.3322
0.2995
0.3125
121,424
+0.01(+1.86%)
Mar 18, 2022
0.2900
0.3157
0.2743
0.3068
99,979
-0.01(-1.86%)
Mar 17, 2022
0.2600
0.3200
0.2600
0.3126
35,025
+0.03(+11.25%)
Mar 16, 2022
0.2900
0.2950
0.2598
0.2810
211,267
+0.02(+7.95%)
Mar 15, 2022
0.3084
0.3084
0.2603
0.2603
200,686
-0.02(-8.28%)
Mar 14, 2022
0.3015
0.3200
0.2837
0.2838
48,834
-0.03(-8.63%)
Mar 11, 2022
0.2800
0.3350
0.2800
0.3106
98,448
+0.03(+10.93%)
Mar 10, 2022
0.3075
0.3075
0.2800
0.2800
57,307
+0.00(+1.12%)
Mar 09, 2022
0.2857
0.3289
0.2750
0.2769
234,020
+0.02(+6.50%)
Mar 08, 2022
0.2650
0.2835
0.2500
0.2600
218,058
-0.00(-0.84%)
Mar 07, 2022
0.3220
0.3484
0.2500
0.2622
350,367
-0.07(-20.55%)
Mar 04, 2022
0.3500
0.3585
0.2974
0.3300
55,476
-0.02(-5.71%)
Mar 03, 2022
0.3604
0.3631
0.3408
0.3500
10,441
+0.00(+0.29%)
Mar 02, 2022
0.3700
0.3700
0.3000
0.3490
110,998
-0.02(-4.38%)
Mar 01, 2022
0.3554
0.3896
0.3350
0.3650
168,547
-0.01(-2.25%)
Feb 28, 2022
0.3584
0.3900
0.3400
0.3734
89,147
+0.01(+2.30%)
Feb 25, 2022
0.4000
0.3900
0.3410
0.3650
72,652
-0.01(-1.91%)
Feb 24, 2022
0.3050
0.3780
0.3050
0.3721
284,514
+0.04(+11.07%)
Feb 23, 2022
0.3555
0.3900
0.3350
0.3350
150,273
-0.02(-6.94%)
Feb 22, 2022
0.3600
0.4100
0.3450
0.3600
42,537
-0.01(-2.15%)
Feb 18, 2022
0.3679
0
-0.02(-5.38%)
Feb 17, 2022
0.4590
0.4590
0.3764
0.3888
86,309
-0.04(-8.52%)
Feb 16, 2022
0.3944
0.4345
0.3744
0.4250
68,469
+0.01(+2.41%)
Feb 15, 2022
0.4310
0.4699
0.4040
0.4150
141,364
-0.03(-6.34%)
Feb 14, 2022
0.4264
0.4485
0.4028
0.4431
135,019
+0.04(+10.77%)
Feb 11, 2022
0.4197
0.4699
0.3954
0.4000
259,474
-0.02(-3.94%)
Feb 10, 2022
0.4791
0.5250
0.4120
0.4164
493,440
-0.02(-4.78%)
Feb 09, 2022
0.3950
0.4666
0.3080
0.4373
292,931
+0.08(+21.14%)
Feb 08, 2022
0.3870
0.3886
0.3450
0.3610
106,105
+0.02(+4.64%)
Feb 07, 2022
0.3770
0.3770
0.3416
0.3450
158,941
-0.02(-5.48%)
Feb 04, 2022
0.3600
0.3729
0.3201
0.3650
134,192
+0.04(+14.06%)
Feb 03, 2022
0.3086
0.3417
0.3200
28,376
+0.02(+5.61%)
Feb 02, 2022
0.3370
0.3370
0.3030
0.3030
117,691
-0.01(-2.26%)
Feb 01, 2022
0.2511
0.3100
0.2511
0.3100
227,906
+0.06(+23.16%)
Jan 31, 2022
0.2500
0.2661
0.2350
0.2517
129,411
+0.02(+8.49%)
Jan 28, 2022
0.2519
0.2519
0.2300
0.2320
177,404
-0.01(-3.33%)
Jan 27, 2022
0.2520
0.2808
0.2272
0.2400
237,203
-0.03(-11.18%)
Jan 26, 2022
0.2620
0.2995
0.2600
0.2702
33,357
-0.01(-3.50%)
Jan 25, 2022
0.2946
0.2946
0.2585
0.2800
95,479
-0.01(-3.28%)
Jan 24, 2022
0.2850
0.2950
0.2499
0.2895
161,342
-0.01(-1.73%)
Jan 21, 2022
0.3118
0.3335
0.2881
0.2946
80,893
-0.01(-2.96%)
Jan 20, 2022
0.3250
0.3280
0.2986
0.3036
126,591
-0.01(-1.97%)
Jan 19, 2022
0.3200
0.3200
0.3000
0.3097
124,525
+0.00(+1.54%)
Jan 18, 2022
0.3121
0.3175
0.3030
0.3050
145,774
-0.01(-1.61%)
Jan 14, 2022
0.3100
0
+0.00(+0.00%)
Jan 13, 2022
0.3126
0.3175
0.3100
0.3100
40,419
+0.00(+0.00%)
Jan 12, 2022
0.3205
0.3261
0.3100
0.3100
110,865
-0.00(-0.61%)
Jan 11, 2022
0.3200
0.3239
0.2909
0.3119
57,340
+0.00(+0.61%)
Jan 10, 2022
0.2998
0.3181
0.2948
0.3100
62,444
+0.00(+0.13%)
Jan 07, 2022
0.3135
0.3203
0.2962
0.3096
104,784
+0.00(+0.78%)
Jan 06, 2022
0.2971
0.3207
0.2950
0.3072
75,648
+0.01(+2.40%)
Jan 05, 2022
0.3100
0.3471
0.2850
0.3000
211,194
-0.03(-10.31%)
Jan 04, 2022
0.3435
0.3490
0.3297
0.3345
111,101
-0.00(-0.89%)
Jan 03, 2022
0.3100
0.3639
0.3100
0.3375
319,272
+0.02(+6.00%)
Dec 31, 2021
0.3350
0.3434
0.3184
0.3184
460,709
-0.02(-5.80%)
Dec 30, 2021
0.3452
0.3472
0.3200
0.3380
128,300
+0.01(+2.11%)
Dec 29, 2021
0.3354
0.3457
0.3158
0.3310
196,042
-0.02(-4.61%)
Dec 28, 2021
0.3448
0.3695
0.3200
0.3470
105,127
-0.01(-1.98%)
Dec 27, 2021
0.3513
0.3914
0.3513
0.3540
101,080
+0.01(+2.88%)
Dec 23, 2021
0.2960
0.3690
0.2960
0.3441
679,020
+0.04(+13.12%)
Dec 22, 2021
0.3350
0.3350
0.2981
0.3042
361,980
-0.02(-6.66%)
Dec 21, 2021
0.3000
0.3460
0.2920
0.3259
374,763
-0.00(-0.67%)
Dec 20, 2021
0.3780
0.3780
0.3007
0.3281
367,686
-0.03(-8.86%)
Dec 17, 2021
0.3225
0.3694
0.3130
0.3600
252,776
+0.04(+12.46%)
Dec 16, 2021
0.3426
0.3552
0.3183
0.3201
258,158
-0.03(-7.62%)
Dec 15, 2021
0.3200
0.3750
0.3200
0.3465
256,340
-0.00(-0.14%)
Dec 14, 2021
0.3500
0.3680
0.3178
0.3470
288,052
-0.00(-1.20%)
Dec 13, 2021
0.3849
0.3849
0.3457
0.3512
256,453
-0.03(-7.41%)
Dec 10, 2021
0.4200
0.4266
0.3685
0.3793
399,212
-0.04(-9.60%)
Dec 09, 2021
0.4000
0.4579
0.4000
0.4196
285,741
-0.02(-3.54%)
Dec 08, 2021
0.4169
0.4559
0.4169
0.4350
210,135
+0.01(+3.15%)
Dec 07, 2021
0.4427
0.4590
0.4135
0.4217
440,738
-0.01(-1.93%)
Dec 06, 2021
0.4630
0.4790
0.3868
0.4300
365,942
-0.02(-5.39%)
Dec 03, 2021
0.5000
0.5707
0.4544
0.4545
426,431
-0.03(-6.25%)
Dec 02, 2021
0.4500
0.4999
0.4500
0.4848
285,159
+0.03(+7.73%)
Dec 01, 2021
0.4600
0.5000
0.4213
0.4500
405,557
-0.05(-10.18%)
Nov 30, 2021
0.5200
0.5200
0.4963
0.5010
229,630
-0.03(-5.29%)
Nov 29, 2021
0.5530
0.5700
0.5145
0.5290
110,126
-0.02(-3.54%)
Nov 26, 2021
0.5486
0.5591
0.5134
0.5484
109,683
-0.01(-2.07%)
Nov 24, 2021
0.5739
0.5805
0.5466
0.5600
214,910
-0.01(-1.15%)
Nov 23, 2021
0.5800
0.5800
0.5500
0.5665
161,314
-0.00(-0.61%)
Nov 22, 2021
0.6157
0.6510
0.5500
0.5700
348,497
-0.05(-7.77%)
Nov 19, 2021
0.6389
0.6520
0.6100
0.6180
282,257
-0.03(-4.13%)
Nov 18, 2021
0.6711
0.6459
0.6200
0.6446
469,225
-0.05(-6.58%)
Nov 17, 2021
0.6440
0.7550
0.6431
0.6900
303,691
+0.04(+6.15%)
Nov 16, 2021
0.7200
0.8650
0.6345
0.6500
1,477,959
-0.24(-26.97%)
Nov 15, 2021
0.9644
0.9900
0.8900
0.8900
322,497
-0.05(-5.82%)
Nov 12, 2021
0.9100
0.9758
0.8850
0.9450
364,806
+0.07(+7.45%)
Nov 11, 2021
0.8162
0.9336
0.8139
0.8795
173,766
+0.05(+6.30%)
Nov 10, 2021
0.8850
0.8274
0.8274
104,538
-0.09(-10.07%)
Nov 09, 2021
0.9090
0.9607
0.8200
0.9200
293,595
+0.07(+8.39%)
Nov 08, 2021
0.8100
0.9900
0.8024
0.8488
502,566
+0.05(+6.03%)
Nov 05, 2021
0.7270
0.8005
0.7270
0.8005
294,817
+0.02(+2.63%)
Nov 04, 2021
0.7743
0.8213
0.7600
0.7800
99,732
-0.02(-1.89%)
Nov 03, 2021
0.7768
0.8040
0.7655
0.7950
101,686
+0.01(+0.97%)
Nov 02, 2021
0.7900
0.8690
0.7800
0.7874
81,486
-0.01(-1.58%)
Nov 01, 2021
0.7651
0.8265
0.7500
0.8000
137,014
+0.02(+2.80%)
Oct 29, 2021
0.8200
0.8200
0.7646
0.7782
180,472
-0.03(-3.93%)
Oct 28, 2021
0.8047
0.8307
0.7828
0.8100
100,285
+0.01(+1.25%)
Oct 27, 2021
0.8470
0.8900
0.7674
0.8000
387,039
-0.07(-8.05%)
Oct 26, 2021
0.9000
0.8700
143,143
-0.05(-5.17%)
Oct 25, 2021
0.9245
0.9930
0.8850
0.9174
90,818
+0.02(+1.93%)
Oct 22, 2021
0.9600
0.9800
0.8871
0.9000
46,914
-0.06(-6.21%)
Oct 21, 2021
0.9022
0.9800
0.9022
0.9596
68,541
+0.05(+5.45%)
Oct 20, 2021
0.9685
0.9795
0.8402
0.9100
57,779
+0.03(+3.41%)
Oct 19, 2021
0.9000
1.020
0.7410
0.8800
479,056
+0.04(+4.69%)
Oct 18, 2021
1.010
1.013
0.8406
0.8406
232,663
-0.15(-14.94%)
Oct 15, 2021
0.9930
1.004
0.9700
0.9883
54,045
-0.02(-2.15%)
Oct 14, 2021
1.045
1.099
1.000
1.010
147,288
-0.02(-1.94%)
Oct 13, 2021
1.000
1.040
0.9900
1.030
27,473
+0.01(+0.98%)
Oct 12, 2021
1.090
1.090
0.9900
1.020
70,294
-0.04(-3.77%)
Oct 11, 2021
0.9900
1.060
0.9900
1.060
27,062
+0.04(+3.92%)
Oct 08, 2021
1.040
1.072
0.9900
1.020
90,310
+0.02(+2.08%)
Oct 07, 2021
1.050
1.070
0.9800
0.9992
142,659
-0.00(-0.08%)
Oct 06, 2021
1.005
1.058
0.9900
1.000
50,168
-0.04(-3.85%)
Oct 05, 2021
1.080
1.080
1.000
1.040
61,389
+0.01(+0.97%)
Oct 04, 2021
1.050
1.100
1.000
1.030
82,834
-0.03(-3.10%)
Oct 01, 2021
1.070
1.070
1.050
1.063
13,174
-0.01(-0.65%)
Sep 30, 2021
1.040
1.100
1.020
1.070
44,772
+0.03(+2.88%)
Sep 29, 2021
1.175
1.200
1.040
1.040
30,058
-0.06(-5.45%)
Sep 28, 2021
1.070
1.147
1.020
1.100
104,186
+0.02(+1.85%)
Sep 27, 2021
0.9750
1.100
0.9750
1.080
69,490
+0.02(+1.89%)
Sep 24, 2021
0.9825
1.100
0.9704
1.060
143,183
+0.08(+7.89%)
Sep 23, 2021
0.9300
1.100
0.9300
0.9825
202,432
+0.05(+5.65%)
Sep 22, 2021
0.9700
0.9990
0.9000
0.9300
243,941
+0.00(+0.52%)
Sep 21, 2021
0.9857
1.000
0.8995
0.9252
103,677
-0.04(-4.23%)
Sep 20, 2021
1.004
1.030
0.9330
0.9661
110,245
-0.03(-2.75%)
Sep 17, 2021
0.9165
1.030
0.9165
0.9934
70,429
+0.00(+0.35%)
Sep 16, 2021
1.090
1.090
0.9054
0.9899
111,300
-0.03(-3.24%)
Sep 15, 2021
0.9955
1.050
0.8941
1.023
214,709
+0.05(+5.38%)
Sep 14, 2021
0.9966
1.030
0.8873
0.9708
345,676
-0.02(-2.25%)
Sep 13, 2021
1.099
1.121
0.9895
0.9931
311,639
-0.09(-8.05%)
Sep 10, 2021
1.060
1.170
1.040
1.080
83,549
-0.04(-3.57%)
Sep 09, 2021
1.100
1.170
1.000
1.120
319,233
+0.00(+0.30%)
Sep 08, 2021
1.125
1.146
1.080
1.117
96,422
-0.02(-1.79%)
Sep 07, 2021
1.202
1.239
1.120
1.137
123,826
-0.02(-1.98%)
Sep 03, 2021
1.150
1.250
1.150
1.160
168,372
-0.06(-4.92%)
Sep 02, 2021
1.250
1.300
1.220
1.220
181,483
+0.00(+0.00%)
Sep 01, 2021
1.240
1.300
1.190
1.220
44,918
-0.01(-0.81%)
Aug 31, 2021
1.260
1.260
1.150
1.230
218,014
-0.05(-3.68%)
Aug 30, 2021
1.280
1.360
1.260
1.277
226,665
+0.01(+0.48%)
Aug 27, 2021
1.265
1.310
1.260
1.271
77,888
-0.01(-0.54%)
Aug 26, 2021
1.300
1.343
1.245
1.278
40,309
-0.01(-0.64%)
Aug 25, 2021
1.277
1.350
1.240
1.286
129,388
+0.03(+2.06%)
Aug 24, 2021
1.300
1.300
1.233
1.260
53,689
+0.01(+0.92%)
Aug 23, 2021
1.230
1.250
1.200
1.248
96,674
+0.06(+4.92%)
Aug 20, 2021
1.290
1.290
1.160
1.190
159,068
-0.01(-0.83%)
Aug 19, 2021
1.320
1.320
1.200
1.200
192,481
-0.02(-1.64%)
Aug 18, 2021
1.160
1.270
1.160
1.220
117,435
+0.06(+5.17%)
Aug 17, 2021
1.300
1.318
1.150
1.160
262,780
-0.14(-10.77%)
Aug 16, 2021
1.340
1.340
1.250
1.300
189,415
+0.08(+6.56%)
Aug 13, 2021
1.260
1.335
1.220
1.220
128,002
-0.03(-2.40%)
Aug 12, 2021
1.295
1.310
1.230
1.250
128,665
-0.06(-4.58%)
Aug 11, 2021
1.290
1.379
1.241
1.310
138,191
+0.01(+0.87%)
Aug 10, 2021
1.220
1.310
1.200
1.299
138,030
+0.07(+5.59%)
Aug 09, 2021
1.330
1.330
1.220
1.230
172,259
-0.02(-1.48%)
Aug 06, 2021
1.330
1.370
1.230
1.248
235,992
-0.03(-2.46%)
Aug 05, 2021
1.270
1.350
1.165
1.280
220,606
+0.11(+9.33%)
Aug 04, 2021
1.250
1.300
1.111
1.171
199,865
-0.02(-1.61%)
Aug 03, 2021
1.200
1.255
1.170
1.190
73,653
-0.06(-4.80%)
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.