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
Takara Res Inc
(TSV:
CCW
)
0.0400
UNCHANGED
Last Price
Updated: 9:52 AM EST, Jan 22, 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, 2022
0.0850
0.0900
0.0850
0.0900
24,180
+0.00(+5.88%)
Nov 29, 2022
0.0900
0.0900
0.0850
0.0850
456,586
-0.00(-5.56%)
Nov 28, 2022
0.0900
0.0900
0.0850
0.0900
379,841
+0.00(+0.00%)
Nov 25, 2022
0.0950
0.0950
0.0900
0.0900
369,500
+0.00(+0.00%)
Nov 24, 2022
0.0900
0.0900
0.0900
0.0900
273,218
+0.00(+0.00%)
Nov 23, 2022
0.0900
0.0950
0.0900
0.0900
110,169
+0.00(+0.00%)
Nov 22, 2022
0.0950
0.0950
0.0900
0.0900
97,669
+0.00(+0.00%)
Nov 21, 2022
0.0900
0.0950
0.0900
0.0900
209,662
+0.00(+0.00%)
Nov 18, 2022
0.0900
0.0900
0.0850
0.0900
498,012
+0.00(+0.00%)
Nov 17, 2022
0.0900
0.0900
0.0850
0.0900
242,046
+0.00(+0.00%)
Nov 16, 2022
0.0900
0.0900
0.0900
0.0900
224,733
+0.00(+0.00%)
Nov 15, 2022
0.0900
0.0950
0.0900
0.0900
368,589
+0.00(+0.00%)
Nov 14, 2022
0.0900
0.0900
0.0850
0.0900
50,964
+0.00(+0.00%)
Nov 11, 2022
0.0900
0.0900
0.0850
0.0900
147,294
+0.00(+0.00%)
Nov 10, 2022
0.0950
0.0950
0.0850
0.0900
363,211
+0.00(+5.88%)
Nov 09, 2022
0.0950
0.0950
0.0850
0.0850
220,388
-0.00(-5.56%)
Nov 08, 2022
0.0900
0.0950
0.0900
0.0900
386,583
+0.00(+0.00%)
Nov 07, 2022
0.0950
0.0950
0.0850
0.0900
592,457
+0.00(+0.00%)
Nov 04, 2022
0.0900
0.0950
0.0900
0.0900
441,420
-0.01(-5.26%)
Nov 03, 2022
0.0950
0.0950
0.0900
0.0950
146,281
+0.00(+0.00%)
Nov 02, 2022
0.0850
0.0950
0.0850
0.0950
155,476
+0.00(+0.00%)
Nov 01, 2022
0.0950
0.0950
0.0950
0.0950
179,475
+0.00(+0.00%)
Oct 31, 2022
0.0950
0.0950
0.0900
0.0950
228,650
+0.01(+11.76%)
Oct 28, 2022
0.0900
0.0900
0.0850
0.0850
122,322
-0.00(-5.56%)
Oct 27, 2022
0.0900
0.0900
0.0850
0.0900
72,280
+0.00(+0.00%)
Oct 26, 2022
0.0900
0.0900
0.0850
0.0900
440,138
+0.00(+0.00%)
Oct 25, 2022
0.0850
0.0900
0.0850
0.0900
25,399
+0.00(+5.88%)
Oct 24, 2022
0.0950
0.0950
0.0850
0.0850
643,357
-0.01(-10.53%)
Oct 21, 2022
0.0900
0.0950
0.0900
0.0950
3,562
+0.00(+0.00%)
Oct 20, 2022
0.1000
0.1000
0.0900
0.0950
89,206
-0.01(-5.00%)
Oct 19, 2022
0.0900
0.1000
0.0900
0.1000
158,623
+0.01(+5.26%)
Oct 18, 2022
0.0950
0.0950
0.0950
0.0950
30,159
+0.00(+0.00%)
Oct 17, 2022
0.0950
0.1050
0.0950
0.0950
184,212
-0.01(-5.00%)
Oct 14, 2022
0.0950
0.1000
0.0950
0.1000
132,381
+0.01(+5.26%)
Oct 13, 2022
0.1000
0.1000
0.0950
0.0950
157,278
-0.01(-5.00%)
Oct 12, 2022
0.1000
0.1050
0.0950
0.1000
311,134
-0.00(-4.76%)
Oct 11, 2022
0.1100
0.1100
0.1050
0.1050
189,089
+0.00(+0.00%)
Oct 07, 2022
0.1050
0
-0.01(-4.55%)
Oct 06, 2022
0.1050
0.1100
0.1050
0.1100
23,210
+0.00(+0.00%)
Oct 05, 2022
0.1100
0.1150
0.1050
0.1100
169,212
+0.00(+0.00%)
Oct 04, 2022
0.1000
0.1150
0.1000
0.1100
423,609
+0.01(+10.00%)
Oct 03, 2022
0.0900
0.1000
0.0900
0.1000
356,786
+0.01(+11.11%)
Sep 30, 2022
0.0900
0.0950
0.0850
0.0900
205,976
+0.00(+0.00%)
Sep 29, 2022
0.0900
0.0900
0.0900
0.0900
115,306
+0.00(+0.00%)
Sep 28, 2022
0.0900
0.0900
0.0850
0.0900
100,818
+0.00(+0.00%)
Sep 27, 2022
0.0900
0.0900
0.0800
0.0900
595,887
+0.00(+0.00%)
Sep 26, 2022
0.1000
0.1000
0.0900
0.0900
195,349
-0.01(-5.26%)
Sep 23, 2022
0.1000
0.1000
0.0900
0.0950
175,142
-0.01(-5.00%)
Sep 22, 2022
0.1000
0.1050
0.0950
0.1000
210,322
+0.00(+0.00%)
Sep 21, 2022
0.1000
0.1000
0.0950
0.1000
118,471
+0.01(+5.26%)
Sep 20, 2022
0.1000
0.1100
0.0950
0.0950
339,485
-0.01(-5.00%)
Sep 19, 2022
0.1150
0.1150
0.1000
0.1000
678,190
-0.01(-13.04%)
Sep 16, 2022
0.1100
0.1150
0.1050
0.1150
507,532
+0.01(+4.55%)
Sep 15, 2022
0.1000
0.1200
0.1000
0.1100
944,133
+0.01(+15.79%)
Sep 14, 2022
0.0950
0.1000
0.0950
0.0950
690,864
+0.01(+5.56%)
Sep 13, 2022
0.0900
0.0900
0.0850
0.0900
151,976
+0.00(+0.00%)
Sep 12, 2022
0.0800
0.1000
0.0800
0.0900
1,976,305
-0.01(-10.00%)
Sep 09, 2022
0.0950
0.1000
0.0950
0.1000
17,108
+0.01(+5.26%)
Sep 08, 2022
0.1050
0.1050
0.0950
0.0950
66,179
-0.01(-5.00%)
Sep 07, 2022
0.1050
0.1050
0.1000
0.1000
71,746
+0.00(+0.00%)
Sep 06, 2022
0.1050
0.1050
0.0950
0.1000
268,969
-0.00(-4.76%)
Sep 02, 2022
0.1050
0
+0.00(+5.00%)
Sep 01, 2022
0.1000
0.1100
0.1000
0.1000
86,285
-0.00(-4.76%)
Aug 31, 2022
0.1100
0.1100
0.1000
0.1050
263,706
-0.01(-4.55%)
Aug 30, 2022
0.1100
0.1100
0.1100
0.1100
3,421
+0.00(+0.00%)
Aug 29, 2022
0.1200
0.1200
0.1100
0.1100
202,891
-0.01(-8.33%)
Aug 26, 2022
0.1200
0.1200
0.1150
0.1200
73,253
+0.00(+0.00%)
Aug 25, 2022
0.1200
0.1200
0.1150
0.1200
31,382
+0.00(+0.00%)
Aug 24, 2022
0.1200
0.1200
0.1150
0.1200
131,681
+0.00(+0.00%)
Aug 23, 2022
0.1200
0.1200
0.1150
0.1200
33,890
+0.00(+4.35%)
Aug 22, 2022
0.1100
0.1200
0.1100
0.1150
146,536
+0.00(+0.00%)
Aug 19, 2022
0.1150
0.1200
0.1100
0.1150
117,115
+0.01(+4.55%)
Aug 18, 2022
0.1100
0.1100
0.1050
0.1100
394,798
-0.01(-4.35%)
Aug 17, 2022
0.1200
0.1200
0.1150
0.1150
318,551
+0.00(+0.00%)
Aug 16, 2022
0.1200
0.1200
0.1150
0.1150
99,499
-0.00(-4.17%)
Aug 15, 2022
0.1200
0.1200
0.1150
0.1200
407,403
-0.01(-4.00%)
Aug 12, 2022
0.1300
0.1300
0.1200
0.1250
115,754
-0.01(-3.85%)
Aug 11, 2022
0.1250
0.1300
0.1250
0.1300
735,026
+0.01(+4.00%)
Aug 10, 2022
0.1250
0.1250
0.1200
0.1250
131,630
+0.00(+0.00%)
Aug 09, 2022
0.1250
0.1250
0.1200
0.1250
90,016
+0.00(+0.00%)
Aug 08, 2022
0.1300
0.1300
0.1200
0.1250
575,303
-0.01(-3.85%)
Aug 05, 2022
0.1350
0.1350
0.1250
0.1300
124,290
+0.00(+0.00%)
Aug 04, 2022
0.1300
0.1350
0.1300
0.1300
55,670
-0.01(-3.70%)
Aug 03, 2022
0.1350
0.1350
0.1300
0.1350
7,301
+0.00(+0.00%)
Aug 02, 2022
0.1350
0.1350
0.1250
0.1350
145,382
+0.01(+3.85%)
Jul 29, 2022
0.1300
0
+0.01(+13.04%)
Jul 28, 2022
0.1100
0.1150
0.1100
0.1150
463,827
+0.01(+4.55%)
Jul 27, 2022
0.1100
0.1100
0.1050
0.1100
208,143
+0.00(+0.00%)
Jul 26, 2022
0.1100
0.1100
0.1050
0.1100
31,560
+0.00(+0.00%)
Jul 25, 2022
0.1100
0.1100
0.1050
0.1100
75,497
+0.00(+0.00%)
Jul 22, 2022
0.1100
0.1100
0.1050
0.1100
493,954
-0.01(-8.33%)
Jul 21, 2022
0.1100
0.1200
0.1050
0.1200
65,001
+0.00(+4.35%)
Jul 20, 2022
0.1150
0.1150
0.1050
0.1150
68,637
+0.01(+4.55%)
Jul 19, 2022
0.1000
0.1100
0.1000
0.1100
174,515
+0.01(+4.76%)
Jul 18, 2022
0.1100
0.1100
0.1050
0.1050
283,842
-0.01(-4.55%)
Jul 15, 2022
0.1150
0.1150
0.1100
0.1100
291,044
+0.00(+0.00%)
Jul 14, 2022
0.1150
0.1150
0.1050
0.1100
170,827
-0.01(-4.35%)
Jul 13, 2022
0.1200
0.1200
0.1150
0.1150
70,309
-0.00(-4.17%)
Jul 12, 2022
0.1250
0.1250
0.1200
0.1200
87,324
-0.01(-4.00%)
Jul 11, 2022
0.1300
0.1300
0.1250
0.1250
176,386
+0.00(+0.00%)
Jul 08, 2022
0.1300
0.1300
0.1250
0.1250
34,636
+0.00(+0.00%)
Jul 07, 2022
0.1150
0.1250
0.1150
0.1250
72,039
+0.01(+13.64%)
Jul 06, 2022
0.1200
0.1200
0.1100
0.1100
61,220
-0.01(-8.33%)
Jul 05, 2022
0.1200
0.1200
0.1100
0.1200
84,101
+0.00(+0.00%)
Jul 04, 2022
0.1200
0.1200
0.1150
0.1200
261,049
+0.00(+0.00%)
Jun 30, 2022
0.1200
0
+0.00(+0.00%)
Jun 29, 2022
0.1400
0.1400
0.1200
0.1200
142,702
-0.01(-4.00%)
Jun 28, 2022
0.1250
0.1300
0.1250
0.1250
115,834
-0.01(-3.85%)
Jun 27, 2022
0.1200
0.1300
0.1200
0.1300
96,389
+0.01(+8.33%)
Jun 24, 2022
0.1200
0.1300
0.1100
0.1200
387,471
+0.00(+0.00%)
Jun 23, 2022
0.1350
0.1350
0.1100
0.1200
195,099
-0.01(-7.69%)
Jun 22, 2022
0.1400
0.1400
0.1300
0.1300
79,226
-0.01(-7.14%)
Jun 21, 2022
0.1450
0.1500
0.1400
0.1400
72,779
+0.00(+0.00%)
Jun 20, 2022
0.1400
0.1450
0.1400
0.1400
64,456
-0.01(-6.67%)
Jun 17, 2022
0.1500
0.1550
0.1500
0.1500
29,670
+0.00(+0.00%)
Jun 16, 2022
0.1500
0.1500
0.1400
0.1500
81,950
-0.01(-3.23%)
Jun 15, 2022
0.1550
0.1550
0.1550
0.1550
63,948
+0.01(+6.90%)
Jun 14, 2022
0.1450
0.1600
0.1450
0.1450
143,770
+0.00(+0.00%)
Jun 13, 2022
0.1550
0.1600
0.1450
0.1450
98,156
-0.01(-6.45%)
Jun 10, 2022
0.1600
0.1600
0.1500
0.1550
96,450
+0.00(+0.00%)
Jun 09, 2022
0.1600
0.1600
0.1550
0.1550
108,662
-0.01(-3.13%)
Jun 08, 2022
0.1650
0.1650
0.1600
0.1600
148,303
+0.00(+0.00%)
Jun 07, 2022
0.1700
0.1700
0.1600
0.1600
100,260
-0.01(-3.03%)
Jun 06, 2022
0.1650
0.1700
0.1600
0.1650
256,811
+0.00(+0.00%)
Jun 03, 2022
0.1650
0.1700
0.1650
0.1650
289,570
+0.00(+0.00%)
Jun 02, 2022
0.1700
0.1700
0.1650
0.1650
57,699
+0.00(+0.00%)
Jun 01, 2022
0.1700
0.1700
0.1600
0.1650
189,672
+0.00(+0.00%)
May 31, 2022
0.1650
0.1700
0.1550
0.1650
134,437
-0.01(-2.94%)
May 30, 2022
0.1650
0.1700
0.1600
0.1700
47,554
+0.01(+3.03%)
May 27, 2022
0.1650
0.1700
0.1650
0.1650
143,230
+0.00(+0.00%)
May 26, 2022
0.1650
0.1700
0.1650
0.1650
100,708
+0.00(+0.00%)
May 25, 2022
0.1550
0.1650
0.1550
0.1650
55,207
+0.00(+0.00%)
May 24, 2022
0.1650
0.1700
0.1550
0.1650
146,016
+0.00(+0.00%)
May 20, 2022
0.1650
0
+0.00(+0.00%)
May 19, 2022
0.1600
0.1650
0.1600
0.1650
249,245
+0.00(+0.00%)
May 18, 2022
0.1650
0.1650
0.1600
0.1650
219,679
+0.00(+0.00%)
May 17, 2022
0.1750
0.1850
0.1650
0.1650
219,175
-0.01(-2.94%)
May 16, 2022
0.1600
0.1700
0.1600
0.1700
85,644
+0.01(+3.03%)
May 13, 2022
0.1550
0.1750
0.1550
0.1650
214,065
+0.01(+3.13%)
May 12, 2022
0.1550
0.1600
0.1500
0.1600
147,649
+0.00(+0.00%)
May 11, 2022
0.1650
0.1700
0.1600
0.1600
393,229
+0.00(+0.00%)
May 10, 2022
0.1750
0.1750
0.1600
0.1600
208,175
-0.01(-5.88%)
May 09, 2022
0.1800
0.1850
0.1650
0.1700
659,913
-0.02(-10.53%)
May 06, 2022
0.1950
0.2000
0.1900
0.1900
118,876
+0.00(+0.00%)
May 05, 2022
0.2000
0.2050
0.1900
0.1900
84,082
-0.01(-5.00%)
May 04, 2022
0.2100
0.2100
0.1900
0.2000
97,130
+0.00(+0.00%)
May 03, 2022
0.2050
0.2100
0.2000
0.2000
106,565
-0.00(-2.44%)
May 02, 2022
0.2100
0.2100
0.1950
0.2050
67,619
-0.01(-2.38%)
Apr 29, 2022
0.2100
0.2100
0.2050
0.2100
76,539
+0.01(+7.69%)
Apr 28, 2022
0.1950
0.2000
0.1850
0.1950
412,315
+0.00(+0.00%)
Apr 27, 2022
0.2050
0.2100
0.1950
0.1950
213,473
-0.01(-4.88%)
Apr 26, 2022
0.2200
0.2200
0.2000
0.2050
143,745
+0.00(+0.00%)
Apr 25, 2022
0.2250
0.2250
0.2050
0.2050
286,057
-0.02(-6.82%)
Apr 22, 2022
0.2400
0.2500
0.2000
0.2200
970,597
-0.02(-10.20%)
Apr 21, 2022
0.2550
0.2600
0.2450
0.2450
214,358
-0.02(-7.55%)
Apr 20, 2022
0.2700
0.2700
0.2450
0.2650
399,723
+0.00(+0.00%)
Apr 19, 2022
0.2750
0.2750
0.2600
0.2650
222,736
-0.01(-3.64%)
Apr 18, 2022
0.2800
0.2800
0.2650
0.2750
221,066
-0.01(-1.79%)
Apr 14, 2022
0.2800
0
-0.00(-1.75%)
Apr 13, 2022
0.2800
0.2850
0.2700
0.2850
268,468
+0.01(+5.56%)
Apr 12, 2022
0.2900
0.2900
0.2700
0.2700
266,712
-0.01(-5.26%)
Apr 11, 2022
0.2950
0.2950
0.2850
0.2850
464,708
+0.00(+0.00%)
Apr 08, 2022
0.3100
0.3150
0.2850
0.2850
294,023
-0.02(-6.56%)
Apr 07, 2022
0.3000
0.3050
0.2900
0.3050
356,597
+0.01(+1.67%)
Apr 06, 2022
0.3100
0.3100
0.2850
0.3000
572,403
-0.01(-1.64%)
Apr 05, 2022
0.3000
0.3250
0.3000
0.3050
1,101,452
+0.01(+3.39%)
Apr 04, 2022
0.2900
0.2950
0.2800
0.2950
637,138
+0.01(+3.51%)
Apr 01, 2022
0.2900
0.2900
0.2750
0.2850
809,859
+0.00(+0.00%)
Mar 31, 2022
0.2800
0.2900
0.2800
0.2850
151,448
+0.00(+1.79%)
Mar 30, 2022
0.2800
0.2800
0.2700
0.2800
93,146
+0.01(+1.82%)
Mar 29, 2022
0.2800
0.2850
0.2700
0.2750
242,988
-0.01(-1.79%)
Mar 28, 2022
0.2850
0.2850
0.2750
0.2800
367,821
-0.00(-1.75%)
Mar 25, 2022
0.2900
0.3000
0.2850
0.2850
673,943
+0.00(+1.79%)
Mar 24, 2022
0.2800
0.2950
0.2700
0.2800
660,501
+0.01(+3.70%)
Mar 23, 2022
0.2800
0.2800
0.2600
0.2700
740,862
+0.01(+1.89%)
Mar 22, 2022
0.2650
0.2700
0.2650
0.2650
91,023
+0.01(+3.92%)
Mar 21, 2022
0.2650
0.2650
0.2500
0.2550
185,246
-0.02(-5.56%)
Mar 18, 2022
0.2450
0.2700
0.2400
0.2700
656,893
+0.01(+3.85%)
Mar 17, 2022
0.2800
0.2900
0.2550
0.2600
544,121
-0.02(-5.45%)
Mar 16, 2022
0.2700
0.2750
0.2700
0.2750
208,145
+0.02(+5.77%)
Mar 15, 2022
0.2550
0.2600
0.2500
0.2600
103,077
+0.01(+1.96%)
Mar 14, 2022
0.2700
0.2750
0.2550
0.2550
178,814
-0.02(-5.56%)
Mar 11, 2022
0.2950
0.3050
0.2650
0.2700
638,019
-0.02(-6.90%)
Mar 10, 2022
0.2800
0.3100
0.2700
0.2900
507,661
+0.01(+5.45%)
Mar 09, 2022
0.2350
0.2750
0.2350
0.2750
1,013,680
+0.04(+17.02%)
Mar 08, 2022
0.2300
0.2450
0.2250
0.2350
1,367,627
+0.01(+6.82%)
Mar 07, 2022
0.2200
0.2300
0.2100
0.2200
293,536
+0.01(+2.33%)
Mar 04, 2022
0.2300
0.2300
0.2100
0.2150
293,256
+0.00(+0.00%)
Mar 03, 2022
0.2100
0.2250
0.2100
0.2150
95,849
+0.01(+2.38%)
Mar 02, 2022
0.2100
0.2150
0.2050
0.2100
95,081
-0.01(-2.33%)
Mar 01, 2022
0.2100
0.2250
0.2100
0.2150
150,649
-0.01(-2.27%)
Feb 28, 2022
0.2050
0.2200
0.2050
0.2200
266,772
+0.01(+2.33%)
Feb 25, 2022
0.2050
0.2150
0.2100
0.2150
65,704
+0.01(+2.38%)
Feb 24, 2022
0.2200
0.2200
0.2000
0.2100
352,268
+0.00(+0.00%)
Feb 23, 2022
0.2150
0.2150
0.2100
0.2100
78,703
-0.01(-2.33%)
Feb 22, 2022
0.2150
0.2200
0.2050
0.2150
311,471
+0.00(+0.00%)
Feb 18, 2022
0.2150
0
+0.00(+0.00%)
Feb 17, 2022
0.2200
0.2200
0.2100
0.2150
285,047
+0.00(+0.00%)
Feb 16, 2022
0.2250
0.2250
0.2150
0.2150
280,626
-0.02(-8.51%)
Feb 15, 2022
0.1900
0.2350
0.1900
0.2350
1,505,315
+0.04(+23.68%)
Feb 14, 2022
0.2050
0.2050
0.1900
0.1900
195,853
-0.01(-2.56%)
Feb 11, 2022
0.2000
0.2000
0.1900
0.1950
402,580
+0.00(+0.00%)
Feb 10, 2022
0.1950
0.2000
0.1950
0.1950
152,288
+0.00(+0.00%)
Feb 09, 2022
0.1950
0.2000
0.1900
0.1950
255,915
-0.01(-2.50%)
Feb 08, 2022
0.2050
0.2050
0.2000
0.2000
175,141
-0.00(-2.44%)
Feb 07, 2022
0.2000
0.2100
0.2000
0.2050
138,718
+0.00(+2.50%)
Feb 04, 2022
0.2050
0.2050
0.1950
0.2000
257,344
+0.00(+0.00%)
Feb 03, 2022
0.2100
0.2000
50,430
+0.00(+0.00%)
Feb 02, 2022
0.2000
0.2000
0.2000
0.2000
181,873
+0.00(+0.00%)
Feb 01, 2022
0.1900
0.2000
0.1900
0.2000
304,698
+0.01(+2.56%)
Jan 31, 2022
0.2000
0.2000
0.1900
0.1950
112,968
+0.00(+0.00%)
Jan 28, 2022
0.1950
0.1950
0.1850
0.1950
224,644
+0.00(+0.00%)
Jan 27, 2022
0.2100
0.2100
0.1950
0.1950
643,746
-0.02(-11.36%)
Jan 26, 2022
0.2300
0.2300
0.2100
0.2200
217,104
-0.01(-2.22%)
Jan 25, 2022
0.2100
0.2300
0.2000
0.2250
680,147
+0.02(+9.76%)
Jan 24, 2022
0.2250
0.2300
0.1950
0.2050
914,882
-0.02(-8.89%)
Jan 21, 2022
0.2350
0.2350
0.2200
0.2250
751,378
-0.01(-2.17%)
Jan 20, 2022
0.2050
0.2400
0.2050
0.2300
1,502,124
+0.03(+12.20%)
Jan 19, 2022
0.2000
0.2050
0.1950
0.2050
614,740
+0.01(+5.13%)
Jan 18, 2022
0.2000
0.2050
0.1950
0.1950
225,798
-0.01(-2.50%)
Jan 17, 2022
0.2050
0.2050
0.1950
0.2000
104,142
+0.01(+2.56%)
Jan 14, 2022
0.1950
0.2050
0.1950
0.1950
248,348
-0.01(-2.50%)
Jan 13, 2022
0.2000
0.2050
0.1950
0.2000
295,279
+0.00(+0.00%)
Jan 12, 2022
0.1900
0.2000
0.1900
0.2000
723,517
+0.02(+8.11%)
Jan 11, 2022
0.1900
0.1900
0.1750
0.1850
599,804
+0.01(+5.71%)
Jan 10, 2022
0.1700
0.1800
0.1700
0.1750
464,286
+0.00(+2.94%)
Jan 07, 2022
0.1700
0.1700
0.1700
0.1700
424,976
+0.01(+3.03%)
Jan 06, 2022
0.1700
0.1750
0.1650
0.1650
124,259
-0.01(-2.94%)
Jan 05, 2022
0.1750
0.1750
0.1700
0.1700
131,499
+0.00(+0.00%)
Jan 04, 2022
0.1650
0.1800
0.1650
0.1700
318,256
+0.01(+3.03%)
Dec 31, 2021
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Dec 30, 2021
0.1600
0.1650
0.1600
0.1650
113,192
+0.00(+0.00%)
Dec 29, 2021
0.1650
0.1700
0.1600
0.1650
373,460
+0.00(+0.00%)
Dec 24, 2021
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Dec 23, 2021
0.1700
0.1750
0.1700
0.1700
157,654
+0.01(+3.03%)
Dec 22, 2021
0.1700
0.1700
0.1600
0.1650
198,876
-0.01(-2.94%)
Dec 21, 2021
0.1700
0.1750
0.1650
0.1700
245,579
+0.00(+0.00%)
Dec 20, 2021
0.1700
0.1750
0.1650
0.1700
268,082
+0.00(+0.00%)
Dec 17, 2021
0.1650
0.1700
0.1600
0.1700
177,460
+0.00(+0.00%)
Dec 16, 2021
0.1700
0.1700
0.1650
0.1700
188,981
+0.01(+3.03%)
Dec 15, 2021
0.1650
0.1700
0.1550
0.1650
656,587
+0.00(+0.00%)
Dec 14, 2021
0.1650
0.1700
0.1600
0.1650
106,543
+0.00(+0.00%)
Dec 13, 2021
0.1650
0.1650
0.1600
0.1650
90,505
+0.00(+0.00%)
Dec 10, 2021
0.1600
0.1650
0.1550
0.1650
77,945
+0.00(+0.00%)
Dec 09, 2021
0.1700
0.1750
0.1550
0.1650
768,631
-0.01(-2.94%)
Dec 08, 2021
0.1750
0.1750
0.1700
0.1700
548,710
-0.00(-2.86%)
Dec 07, 2021
0.1700
0.1800
0.1700
0.1750
597,221
+0.00(+0.00%)
Dec 06, 2021
0.1800
0.1800
0.1700
0.1750
577,298
+0.00(+0.00%)
Dec 03, 2021
0.1800
0.1900
0.1750
0.1750
358,710
-0.01(-2.78%)
Dec 02, 2021
0.1900
0.1950
0.1800
0.1800
326,878
-0.01(-2.70%)
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.