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
Currencyworks Inc
(OP:
CWRK
)
0.0849
UNCHANGED
Last Price
Updated: 11:18 AM EDT, Aug 23, 2022
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 29, 2022
0.1300
0.1339
0.1243
0.1244
4,320
+0.00(+0.97%)
Apr 28, 2022
0.1234
0.1284
0.1201
0.1232
19,992
-0.00(-0.88%)
Apr 27, 2022
0.1170
0.1252
0.1170
0.1243
7,548
-0.00(-1.04%)
Apr 26, 2022
0.1299
0.1352
0.1211
0.1256
76,593
+0.00(+1.21%)
Apr 25, 2022
0.1251
0.1300
0.1207
0.1241
17,255
-0.00(-1.43%)
Apr 22, 2022
0.1420
0.1420
0.1140
0.1259
274,803
-0.02(-12.57%)
Apr 21, 2022
0.1489
0.1500
0.1379
0.1440
59,257
+0.00(+2.64%)
Apr 20, 2022
0.1341
0.1500
0.1341
0.1403
5,861
-0.01(-6.09%)
Apr 19, 2022
0.1400
0.1495
0.1355
0.1494
73,302
+0.01(+5.29%)
Apr 18, 2022
0.1866
0.1866
0.1410
0.1419
154,693
-0.02(-14.98%)
Apr 14, 2022
0.1500
0.1743
0.1455
0.1669
60,391
+0.01(+4.31%)
Apr 13, 2022
0.1638
0.1664
0.1545
0.1600
12,470
+0.01(+3.56%)
Apr 12, 2022
0.1700
0.1700
0.1500
0.1545
12,032
-0.01(-3.80%)
Apr 11, 2022
0.1620
0.1907
0.1484
0.1606
152,619
-0.00(-1.17%)
Apr 08, 2022
0.1580
0.1625
0.1580
0.1625
36,144
+0.01(+8.33%)
Apr 07, 2022
0.1400
0.1589
0.1400
0.1500
10,553
-0.01(-5.84%)
Apr 06, 2022
0.1766
0.1766
0.1472
0.1593
97,900
-0.01(-5.23%)
Apr 05, 2022
0.1681
0.1681
0.1548
0.1681
33,580
+0.00(+0.00%)
Apr 04, 2022
0.1555
0.1716
0.1537
0.1681
44,255
+0.00(+2.75%)
Apr 01, 2022
0.1716
0.1716
0.1533
0.1636
33,434
+0.00(+2.25%)
Mar 31, 2022
0.1640
0.1699
0.1538
0.1600
141,733
-0.01(-4.48%)
Mar 30, 2022
0.1700
0.1929
0.1655
0.1675
293,375
-0.00(-1.47%)
Mar 29, 2022
0.1895
0.1900
0.1655
0.1700
190,284
-0.02(-10.53%)
Mar 28, 2022
0.1922
0.1949
0.1860
0.1900
109,353
-0.01(-7.23%)
Mar 25, 2022
0.2010
0.2120
0.1900
0.2048
71,263
-0.01(-3.31%)
Mar 24, 2022
0.1980
0.2118
0.1700
0.2118
138,703
+0.03(+17.73%)
Mar 23, 2022
0.1446
0.1990
0.1446
0.1799
299,336
+0.03(+20.74%)
Mar 22, 2022
0.1500
0.1500
0.1400
0.1490
204,804
+0.00(+0.68%)
Mar 21, 2022
0.1400
0.1483
0.1400
0.1480
62,060
-0.00(-0.20%)
Mar 18, 2022
0.1496
0.1496
0.1305
0.1483
86,603
-0.00(-2.18%)
Mar 17, 2022
0.1452
0.1520
0.1448
0.1516
141,963
+0.00(+2.16%)
Mar 16, 2022
0.1500
0.1600
0.1451
0.1484
71,307
-0.01(-7.25%)
Mar 15, 2022
0.1501
0.1632
0.1489
0.1600
38,221
-0.00(-2.97%)
Mar 14, 2022
0.1605
0.1699
0.1470
0.1649
68,520
+0.00(+2.87%)
Mar 11, 2022
0.1781
0.1799
0.1595
0.1603
61,624
-0.01(-5.71%)
Mar 10, 2022
0.1850
0.1850
0.1600
0.1700
36,503
-0.01(-8.11%)
Mar 09, 2022
0.1770
0.2100
0.1600
0.1850
207,226
+0.02(+10.78%)
Mar 08, 2022
0.1450
0.2200
0.1350
0.1670
349,999
+0.02(+15.17%)
Mar 07, 2022
0.1599
0.1700
0.1400
0.1450
82,112
-0.01(-6.03%)
Mar 04, 2022
0.1650
0.1774
0.1517
0.1543
109,102
-0.02(-9.87%)
Mar 03, 2022
0.1722
0.1820
0.1650
0.1712
56,852
+0.01(+3.76%)
Mar 02, 2022
0.1650
0.1820
0.1650
0.1650
50,448
-0.01(-8.33%)
Mar 01, 2022
0.1755
0.1800
0.1680
0.1800
97,153
+0.01(+2.86%)
Feb 28, 2022
0.1728
0.1750
0.1554
0.1750
215,869
+0.01(+4.04%)
Feb 25, 2022
0.1686
0.1727
0.1557
0.1682
48,510
-0.00(-2.21%)
Feb 24, 2022
0.1750
0.1751
0.1475
0.1720
129,131
-0.01(-3.91%)
Feb 23, 2022
0.1862
0.1863
0.1752
0.1790
79,371
-0.01(-6.62%)
Feb 22, 2022
0.1994
0.2275
0.1862
0.1917
50,207
-0.01(-3.81%)
Feb 18, 2022
0.1993
0
-0.01(-3.67%)
Feb 17, 2022
0.2191
0.2500
0.2068
0.2069
48,027
-0.01(-5.95%)
Feb 16, 2022
0.2300
0.2386
0.2100
0.2200
128,955
-0.01(-2.22%)
Feb 15, 2022
0.1867
0.2290
0.1800
0.2250
159,055
+0.04(+20.39%)
Feb 14, 2022
0.2015
0.2015
0.1800
0.1869
25,779
-0.02(-11.00%)
Feb 11, 2022
0.2200
0.2200
0.2080
0.2100
34,981
-0.01(-4.55%)
Feb 10, 2022
0.2124
0.2249
0.1998
0.2200
64,784
+0.01(+4.76%)
Feb 09, 2022
0.2151
0.2389
0.2040
0.2100
106,663
-0.01(-3.49%)
Feb 08, 2022
0.2390
0.2390
0.2010
0.2176
129,629
+0.01(+3.62%)
Feb 07, 2022
0.2224
0.2224
0.1967
0.2100
160,688
+0.00(+0.00%)
Feb 04, 2022
0.2400
0.2480
0.1900
0.2100
200,064
+0.02(+10.76%)
Feb 03, 2022
0.1800
0.1913
0.1896
82,091
+0.01(+8.34%)
Feb 02, 2022
0.1750
0.1750
0.1550
0.1750
136,317
-0.01(-2.78%)
Feb 01, 2022
0.1600
0.1850
0.1600
0.1800
69,787
-0.01(-2.70%)
Jan 31, 2022
0.1750
0.1814
0.1620
0.1850
443,740
+0.01(+4.11%)
Jan 28, 2022
0.2047
0.2047
0.1717
0.1777
490,577
-0.03(-13.23%)
Jan 27, 2022
0.2147
0.2147
0.1956
0.2048
161,374
-0.01(-2.48%)
Jan 26, 2022
0.2002
0.2250
0.2002
0.2100
62,082
+0.01(+2.94%)
Jan 25, 2022
0.2258
0.2300
0.2000
0.2040
153,140
-0.01(-4.54%)
Jan 24, 2022
0.2129
0.2362
0.1980
0.2137
176,988
-0.01(-3.70%)
Jan 21, 2022
0.2655
0.2727
0.2145
0.2219
688,661
-0.05(-18.63%)
Jan 20, 2022
0.2800
0.2800
0.2650
0.2727
61,734
-0.01(-2.61%)
Jan 19, 2022
0.3000
0.3000
0.2650
0.2800
62,587
+0.01(+1.82%)
Jan 18, 2022
0.2836
0.2900
0.2750
0.2750
52,209
+0.00(+0.00%)
Jan 14, 2022
0.2750
0
-0.02(-8.33%)
Jan 13, 2022
0.2700
0.3000
0.2700
0.3000
85,399
+0.02(+6.35%)
Jan 12, 2022
0.2760
0.2900
0.2600
0.2821
57,381
+0.00(+0.75%)
Jan 11, 2022
0.2800
0.2893
0.2635
0.2800
45,212
-0.00(-1.75%)
Jan 10, 2022
0.2700
0.3085
0.2700
0.2850
154,444
+0.01(+3.64%)
Jan 07, 2022
0.2700
0.2900
0.2700
0.2750
114,595
+0.01(+1.85%)
Jan 06, 2022
0.2720
0.2910
0.2644
0.2700
105,730
-0.01(-3.57%)
Jan 05, 2022
0.3000
0.3000
0.2800
0.2800
55,646
-0.01(-3.18%)
Jan 04, 2022
0.3128
0.3128
0.3128
0.2892
198,695
+0.01(+5.16%)
Jan 03, 2022
0.2700
0.3000
0.2700
0.2750
124,345
+0.01(+1.85%)
Dec 31, 2021
0.2820
0.2820
0.2528
0.2700
416,003
+0.01(+3.73%)
Dec 30, 2021
0.2600
0.2750
0.2503
0.2603
419,455
-0.00(-1.74%)
Dec 29, 2021
0.2880
0.3152
0.2649
0.2649
503,196
-0.02(-8.02%)
Dec 28, 2021
0.3000
0.3125
0.2850
0.2880
213,511
-0.01(-4.51%)
Dec 27, 2021
0.3265
0.3400
0.2830
0.3016
406,142
-0.01(-2.71%)
Dec 23, 2021
0.2940
0.3180
0.2650
0.3100
460,247
+0.02(+7.30%)
Dec 22, 2021
0.2626
0.2889
0.2600
0.2889
120,590
+0.03(+10.18%)
Dec 21, 2021
0.2555
0.2780
0.2535
0.2622
309,422
+0.00(+0.81%)
Dec 20, 2021
0.2802
0.2970
0.2568
0.2601
275,393
-0.04(-12.42%)
Dec 17, 2021
0.3400
0.3461
0.2825
0.2970
191,743
-0.03(-10.00%)
Dec 16, 2021
0.3260
0.3649
0.3050
0.3300
447,793
-0.03(-8.33%)
Dec 15, 2021
0.3490
0.3725
0.3420
0.3600
352,319
-0.01(-2.44%)
Dec 14, 2021
0.3350
0.3700
0.3106
0.3690
578,814
+0.03(+9.82%)
Dec 13, 2021
0.3300
0.3784
0.3300
0.3360
490,752
-0.01(-3.86%)
Dec 10, 2021
0.3780
0.3850
0.3225
0.3495
510,384
-0.00(-0.14%)
Dec 09, 2021
0.3410
0.3719
0.3210
0.3500
673,344
+0.00(+0.26%)
Dec 08, 2021
0.3100
0.3491
0.2851
0.3491
946,259
+0.04(+13.01%)
Dec 07, 2021
0.2500
0.3244
0.2500
0.3089
1,205,720
+0.05(+21.09%)
Dec 06, 2021
0.2900
0.2900
0.2493
0.2551
552,737
-0.03(-12.03%)
Dec 03, 2021
0.2560
0.3200
0.2560
0.2900
1,239,757
+0.02(+8.49%)
Dec 02, 2021
0.2155
0.2673
0.2101
0.2673
814,929
+0.05(+24.33%)
Dec 01, 2021
0.2084
0.2300
0.2079
0.2150
643,539
+0.00(+2.14%)
Nov 30, 2021
0.2400
0.2400
0.2020
0.2105
533,990
-0.03(-13.66%)
Nov 29, 2021
0.2350
0.2450
0.2250
0.2438
445,285
+0.01(+4.01%)
Nov 26, 2021
0.2250
0.2520
0.2250
0.2344
76,093
+0.01(+3.31%)
Nov 24, 2021
0.2377
0.2449
0.2231
0.2269
354,268
-0.01(-3.69%)
Nov 23, 2021
0.2450
0.2561
0.2350
0.2356
338,049
-0.01(-3.84%)
Nov 22, 2021
0.2450
0.2600
0.2400
0.2450
268,929
-0.01(-2.00%)
Nov 19, 2021
0.2550
0.2570
0.2316
0.2500
337,033
+0.00(+0.00%)
Nov 18, 2021
0.2800
0.2560
0.2361
0.2500
645,372
-0.02(-8.76%)
Nov 17, 2021
0.2650
0.2750
0.2620
0.2740
193,426
+0.01(+3.01%)
Nov 16, 2021
0.3050
0.3080
0.2520
0.2660
1,023,906
-0.04(-12.79%)
Nov 15, 2021
0.3210
0.3600
0.2951
0.3050
556,666
-0.02(-6.44%)
Nov 12, 2021
0.3250
0.3499
0.3210
0.3260
153,567
-0.00(-1.21%)
Nov 11, 2021
0.3320
0.3650
0.3210
0.3300
203,041
-0.01(-2.68%)
Nov 10, 2021
0.3000
0.3391
462,987
+0.02(+6.13%)
Nov 09, 2021
0.3700
0.3700
0.3000
0.3195
229,561
-0.00(-0.16%)
Nov 08, 2021
0.2803
0.3346
0.2644
0.3200
496,325
+0.05(+16.92%)
Nov 05, 2021
0.2807
0.3000
0.2600
0.2737
103,385
-0.01(-2.49%)
Nov 04, 2021
0.2963
0.3052
0.2807
0.2807
156,715
-0.02(-5.17%)
Nov 03, 2021
0.2950
0.3171
0.2890
0.2960
202,351
-0.00(-1.33%)
Nov 02, 2021
0.2925
0.3207
0.2925
0.3000
142,555
-0.00(-0.86%)
Nov 01, 2021
0.3210
0.3264
0.2926
0.3026
263,983
-0.01(-3.94%)
Oct 29, 2021
0.3200
0.3475
0.3100
0.3150
187,376
-0.03(-8.06%)
Oct 28, 2021
0.3491
0.3849
0.3200
0.3426
223,966
-0.02(-5.18%)
Oct 27, 2021
0.3982
0.3695
0.3371
0.3613
124,702
+0.01(+3.23%)
Oct 26, 2021
0.3900
0.3445
0.3500
250,340
-0.02(-5.94%)
Oct 25, 2021
0.3750
0.3900
0.3550
0.3721
194,611
-0.01(-2.08%)
Oct 22, 2021
0.3900
0.4093
0.3750
0.3800
85,428
-0.02(-3.80%)
Oct 21, 2021
0.4500
0.4500
0.3871
0.3950
152,696
-0.05(-12.22%)
Oct 20, 2021
0.3200
0.4500
0.3121
0.4500
608,916
+0.13(+42.77%)
Oct 19, 2021
0.3206
0.3399
0.3041
0.3152
156,049
-0.00(-1.50%)
Oct 18, 2021
0.3290
0.3393
0.3000
0.3200
150,236
-0.00(-1.20%)
Oct 15, 2021
0.2900
0.3275
0.2900
0.3239
140,484
+0.02(+5.64%)
Oct 14, 2021
0.3201
0.3323
0.3000
0.3066
139,091
-0.01(-2.97%)
Oct 13, 2021
0.3100
0.3300
0.3100
0.3160
93,563
-0.01(-4.21%)
Oct 12, 2021
0.3400
0.3485
0.3203
0.3299
92,453
-0.01(-2.97%)
Oct 11, 2021
0.3670
0.3670
0.3100
0.3400
74,026
+0.01(+2.26%)
Oct 08, 2021
0.3312
0.3500
0.3206
0.3325
123,128
+0.00(+0.39%)
Oct 07, 2021
0.3000
0.3312
0.3000
0.3312
102,917
+0.02(+6.84%)
Oct 06, 2021
0.3437
0.3500
0.2844
0.3100
885,335
-0.05(-13.34%)
Oct 05, 2021
0.3600
0.3830
0.3492
0.3577
186,545
-0.03(-8.26%)
Oct 04, 2021
0.4099
0.4099
0.3602
0.3899
63,986
-0.01(-1.47%)
Oct 01, 2021
0.3790
0.3957
0.3690
0.3957
111,094
+0.01(+3.69%)
Sep 30, 2021
0.3700
0.3940
0.3610
0.3816
79,533
+0.00(+0.69%)
Sep 29, 2021
0.4100
0.4100
0.3604
0.3790
126,834
-0.03(-7.56%)
Sep 28, 2021
0.4198
0.4198
0.3827
0.4100
46,597
-0.01(-2.12%)
Sep 27, 2021
0.3670
0.4189
0.3670
0.4189
98,942
+0.01(+2.67%)
Sep 24, 2021
0.3700
0.4200
0.3600
0.4080
363,732
+0.03(+7.37%)
Sep 23, 2021
0.4200
0.4399
0.3700
0.3800
352,327
-0.04(-9.52%)
Sep 22, 2021
0.4400
0.4611
0.4010
0.4200
168,909
-0.00(-0.73%)
Sep 21, 2021
0.4460
0.5000
0.3800
0.4231
559,620
-0.03(-5.98%)
Sep 20, 2021
0.5001
0.5350
0.4461
0.4500
331,890
-0.06(-11.78%)
Sep 17, 2021
0.5300
0.5409
0.5000
0.5101
103,336
-0.04(-7.17%)
Sep 16, 2021
0.5500
0.5600
0.5219
0.5495
49,771
+0.01(+1.57%)
Sep 15, 2021
0.5400
0.5582
0.5219
0.5410
40,694
+0.00(+0.19%)
Sep 14, 2021
0.5200
0.5695
0.5200
0.5400
61,975
+0.02(+3.45%)
Sep 13, 2021
0.5400
0.5900
0.5101
0.5220
102,316
-0.03(-5.09%)
Sep 10, 2021
0.5900
0.5994
0.5300
0.5500
266,230
-0.04(-6.78%)
Sep 09, 2021
0.5767
0.5999
0.5639
0.5900
103,214
+0.04(+6.81%)
Sep 08, 2021
0.5706
0.6090
0.5163
0.5524
338,540
-0.05(-7.53%)
Sep 07, 2021
0.6430
0.6862
0.5602
0.5974
339,430
-0.05(-8.09%)
Sep 03, 2021
0.6400
0.6400
0.6020
0.6500
184,000
-0.01(-1.52%)
Sep 02, 2021
0.6600
0.6790
0.6400
0.6600
233,931
+0.01(+1.54%)
Sep 01, 2021
0.7000
0.7200
0.6500
0.6500
245,437
-0.06(-8.44%)
Aug 31, 2021
0.6900
0.7210
0.6850
0.7099
126,190
+0.01(+1.41%)
Aug 30, 2021
0.6750
0.7000
0.6500
0.7000
196,259
+0.03(+4.71%)
Aug 27, 2021
0.6400
0.6800
0.6176
0.6685
291,544
+0.05(+8.24%)
Aug 26, 2021
0.6500
0.6741
0.6000
0.6176
281,846
-0.01(-1.18%)
Aug 25, 2021
0.6151
0.6650
0.6100
0.6250
283,891
+0.02(+4.15%)
Aug 24, 2021
0.6000
0.6630
0.5890
0.6001
748,890
+0.05(+9.11%)
Aug 23, 2021
0.5149
0.5710
0.4815
0.5500
342,395
+0.05(+10.89%)
Aug 20, 2021
0.5100
0.5299
0.4800
0.4960
144,548
-0.02(-3.50%)
Aug 19, 2021
0.5200
0.5244
0.5000
0.5140
189,142
+0.00(+0.78%)
Aug 18, 2021
0.5170
0.5545
0.4980
0.5100
243,452
-0.01(-1.92%)
Aug 17, 2021
0.5880
0.5880
0.5101
0.5200
179,221
-0.06(-9.58%)
Aug 16, 2021
0.5925
0.6200
0.5723
0.5751
87,236
-0.04(-5.86%)
Aug 13, 2021
0.6390
0.6390
0.5800
0.6109
118,985
-0.01(-1.72%)
Aug 12, 2021
0.6062
0.6300
0.5747
0.6216
128,386
+0.01(+2.07%)
Aug 11, 2021
0.6250
0.6500
0.6090
0.6090
108,801
-0.00(-0.16%)
Aug 10, 2021
0.6020
0.6423
0.6000
0.6100
161,071
-0.01(-1.82%)
Aug 09, 2021
0.6500
0.7000
0.6038
0.6213
244,376
-0.05(-7.25%)
Aug 06, 2021
0.6500
0.6700
0.6000
0.6699
108,338
+0.04(+6.55%)
Aug 05, 2021
0.6300
0.6420
0.5800
0.6287
83,038
+0.03(+4.56%)
Aug 04, 2021
0.6100
0.6300
0.5703
0.6013
246,822
+0.00(+0.05%)
Aug 03, 2021
0.6920
0.6920
0.5714
0.6010
269,541
-0.02(-3.39%)
Aug 02, 2021
0.7000
0.7000
0.6201
0.6221
224,789
-0.05(-7.78%)
Jul 30, 2021
0.6300
0.6895
0.6300
0.6746
93,712
+0.03(+5.41%)
Jul 29, 2021
0.7510
0.7584
0.6400
0.6400
248,452
-0.06(-8.57%)
Jul 28, 2021
0.7510
0.7510
0.6501
0.7000
150,418
-0.00(-0.68%)
Jul 27, 2021
0.8000
0.8000
0.6000
0.7048
395,174
-0.08(-9.64%)
Jul 26, 2021
0.7200
0.8150
0.7000
0.7800
540,344
+0.09(+13.70%)
Jul 23, 2021
0.6824
0.7081
0.6500
0.6860
148,848
+0.01(+0.88%)
Jul 22, 2021
0.6390
0.6824
0.5500
0.6800
574,448
+0.09(+15.49%)
Jul 21, 2021
0.5890
0.6432
0.5198
0.5888
316,942
+0.06(+12.22%)
Jul 20, 2021
0.5200
0.6300
0.4878
0.5247
463,435
-0.00(-0.02%)
Jul 19, 2021
0.6200
0.6200
0.4900
0.5248
730,386
-0.10(-15.35%)
Jul 16, 2021
0.6590
0.6990
0.6100
0.6200
282,969
-0.06(-8.82%)
Jul 15, 2021
0.7000
0.7387
0.6339
0.6800
685,833
-0.03(-4.90%)
Jul 14, 2021
0.7300
0.7700
0.7008
0.7150
176,408
-0.03(-3.38%)
Jul 13, 2021
0.7501
0.7977
0.7000
0.7400
350,500
-0.02(-2.73%)
Jul 12, 2021
1.020
1.020
0.7500
0.7608
1,581,627
-0.24(-23.92%)
Jul 09, 2021
0.9800
1.020
0.9800
1.000
79,297
+0.01(+0.56%)
Jul 08, 2021
0.9800
1.030
0.9763
0.9944
94,638
+0.04(+4.67%)
Jul 07, 2021
0.9900
1.033
0.9500
0.9500
222,829
-0.07(-6.86%)
Jul 06, 2021
1.060
1.100
1.000
1.020
116,695
-0.02(-1.92%)
Jul 02, 2021
1.050
1.120
1.010
1.040
91,826
-0.02(-2.35%)
Jul 01, 2021
1.100
1.130
1.060
1.065
72,230
-0.04(-3.62%)
Jun 30, 2021
1.140
1.140
1.080
1.105
99,774
-0.01(-0.45%)
Jun 29, 2021
1.200
1.200
1.070
1.110
229,151
-0.04(-3.48%)
Jun 28, 2021
1.170
1.200
1.110
1.150
539,040
+0.08(+7.48%)
Jun 25, 2021
0.9520
1.080
0.9500
1.070
316,611
+0.09(+9.18%)
Jun 24, 2021
0.9800
0.9900
0.9300
0.9800
109,954
+0.00(+0.00%)
Jun 23, 2021
0.9000
0.9800
0.8616
0.9800
459,463
+0.06(+6.63%)
Jun 22, 2021
0.9301
0.9535
0.8748
0.9191
341,287
-0.02(-2.29%)
Jun 21, 2021
0.9900
1.000
0.9100
0.9406
341,843
-0.05(-5.15%)
Jun 18, 2021
1.028
1.040
0.9896
0.9917
237,081
-0.05(-4.64%)
Jun 17, 2021
1.080
1.130
1.010
1.040
248,209
-0.04(-4.06%)
Jun 16, 2021
1.120
1.180
1.070
1.084
275,040
-0.08(-6.55%)
Jun 15, 2021
1.070
1.170
1.020
1.160
513,159
+0.07(+6.42%)
Jun 14, 2021
1.100
1.180
0.9600
1.090
444,768
-0.01(-0.91%)
Jun 11, 2021
1.130
1.180
1.050
1.100
397,684
-0.08(-6.78%)
Jun 10, 2021
1.150
1.250
1.030
1.180
590,721
+0.10(+9.26%)
Jun 09, 2021
1.050
1.120
1.030
1.080
369,169
+0.02(+1.89%)
Jun 08, 2021
1.169
1.200
1.030
1.060
536,743
-0.07(-5.94%)
Jun 07, 2021
1.080
1.170
1.040
1.127
311,603
+0.08(+7.33%)
Jun 04, 2021
1.080
1.120
0.9910
1.050
368,882
-0.01(-0.94%)
Jun 03, 2021
0.9692
1.080
0.9692
1.060
171,759
-0.02(-2.30%)
Jun 02, 2021
1.050
1.110
0.9322
1.085
715,100
+0.00(+0.46%)
Jun 01, 2021
1.070
1.100
1.048
1.080
267,856
-0.00(-0.45%)
May 28, 2021
1.180
1.180
1.060
1.085
247,446
-0.07(-5.66%)
May 27, 2021
1.210
1.250
1.110
1.150
306,496
-0.06(-4.92%)
May 26, 2021
1.320
1.330
1.100
1.210
148,795
+0.03(+2.50%)
May 25, 2021
1.230
1.230
1.140
1.180
57,088
-0.03(-2.48%)
May 24, 2021
1.160
1.230
1.110
1.210
124,525
+0.05(+4.31%)
May 21, 2021
1.270
1.280
1.160
1.160
145,968
-0.06(-4.53%)
May 20, 2021
1.210
1.290
1.185
1.215
187,701
+0.01(+0.41%)
May 19, 2021
1.180
1.250
1.050
1.210
236,886
+0.00(+0.00%)
May 18, 2021
1.100
1.220
1.100
1.210
223,422
+0.05(+4.54%)
May 17, 2021
1.090
1.230
1.090
1.157
168,052
-0.09(-7.40%)
May 14, 2021
1.210
1.272
1.149
1.250
238,045
+0.13(+11.61%)
May 13, 2021
1.060
1.380
1.050
1.120
643,188
-0.03(-2.61%)
May 12, 2021
1.170
1.250
1.050
1.150
481,103
-0.07(-5.74%)
May 11, 2021
1.210
1.300
1.160
1.220
505,854
-0.10(-7.58%)
May 10, 2021
1.460
1.700
1.210
1.320
674,431
-0.21(-13.73%)
May 07, 2021
1.650
1.700
1.448
1.530
425,666
-0.04(-2.55%)
May 06, 2021
1.755
1.850
1.550
1.570
453,503
-0.21(-11.80%)
May 05, 2021
1.560
1.900
1.550
1.780
540,732
+0.24(+15.58%)
May 04, 2021
1.650
1.748
1.400
1.540
839,900
-0.18(-10.47%)
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.