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
Cecors Inc
(OP:
CEOS
)
0.0145
-0.0003 (-2.03%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 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 (%)
May 31, 2023
0.0297
0.0300
0.0275
0.0293
112,667
-0.00(-0.34%)
May 30, 2023
0.0258
0.0297
0.0250
0.0294
217,730
+0.00(+15.29%)
May 26, 2023
0.0280
0.0280
0.0250
0.0255
268,811
-0.00(-8.93%)
May 25, 2023
0.0248
0.0300
0.0235
0.0280
672,933
+0.00(+12.45%)
May 24, 2023
0.0249
0.0249
0.0220
0.0249
202,982
-0.00(-0.80%)
May 23, 2023
0.0253
0.0255
0.0220
0.0251
550,946
-0.00(-1.57%)
May 22, 2023
0.0245
0.0258
0.0245
0.0255
203,915
+0.00(+6.25%)
May 19, 2023
0.0271
0.0271
0.0203
0.0240
1,815,443
-0.00(-15.19%)
May 18, 2023
0.0287
0.0295
0.0280
0.0283
202,905
-0.00(-2.75%)
May 17, 2023
0.0280
0.0295
0.0279
0.0291
111,900
+0.00(+0.34%)
May 16, 2023
0.0297
0.0300
0.0280
0.0290
395,631
-0.00(-2.68%)
May 15, 2023
0.0295
0.0310
0.0274
0.0298
828,036
-0.00(-8.31%)
May 12, 2023
0.0295
0.0325
0.0295
0.0325
250,736
+0.00(+15.25%)
May 11, 2023
0.0360
0.0360
0.0270
0.0282
677,412
-0.01(-19.20%)
May 10, 2023
0.0328
0.0365
0.0315
0.0349
292,954
+0.00(+8.39%)
May 09, 2023
0.0307
0.0328
0.0295
0.0322
151,318
-0.00(-11.78%)
May 08, 2023
0.0290
0.0372
0.0280
0.0365
636,240
+0.01(+30.36%)
May 05, 2023
0.0287
0.0324
0.0263
0.0280
756,380
-0.00(-6.67%)
May 04, 2023
0.0350
0.0350
0.0280
0.0300
363,945
-0.00(-10.45%)
May 03, 2023
0.0350
0.0369
0.0335
0.0335
162,663
-0.00(-5.37%)
May 02, 2023
0.0379
0.0400
0.0350
0.0354
653,883
+0.00(+1.14%)
May 01, 2023
0.0345
0.0383
0.0340
0.0350
525,856
-0.00(-7.89%)
Apr 28, 2023
0.0373
0.0400
0.0250
0.0380
4,670,631
-0.00(-3.06%)
Apr 27, 2023
0.0390
0.0410
0.0370
0.0392
128,957
+0.00(+1.03%)
Apr 26, 2023
0.0370
0.0393
0.0364
0.0388
535,776
-0.00(-3.48%)
Apr 25, 2023
0.0400
0.0430
0.0364
0.0402
193,354
-0.00(-3.13%)
Apr 24, 2023
0.0400
0.0420
0.0370
0.0415
167,664
+0.00(+0.00%)
Apr 21, 2023
0.0395
0.0430
0.0390
0.0415
280,158
+0.00(+5.06%)
Apr 20, 2023
0.0440
0.0440
0.0382
0.0395
203,953
-0.00(-7.93%)
Apr 19, 2023
0.0379
0.0440
0.0377
0.0429
536,183
+0.01(+15.95%)
Apr 18, 2023
0.0365
0.0390
0.0365
0.0370
247,192
-0.00(-2.63%)
Apr 17, 2023
0.0400
0.0408
0.0365
0.0380
606,445
-0.00(-8.65%)
Apr 14, 2023
0.0395
0.0448
0.0360
0.0416
494,972
-0.00(-1.19%)
Apr 13, 2023
0.0415
0.0440
0.0388
0.0421
633,020
+0.00(+0.24%)
Apr 12, 2023
0.0445
0.0464
0.0410
0.0420
399,689
-0.00(-7.69%)
Apr 11, 2023
0.0463
0.0515
0.0402
0.0455
1,238,886
-0.00(-5.60%)
Apr 10, 2023
0.0500
0.0500
0.0460
0.0482
175,083
+0.00(+0.42%)
Apr 06, 2023
0.0460
0.0501
0.0460
0.0480
754,436
+0.00(+6.67%)
Apr 05, 2023
0.0420
0.0500
0.0401
0.0450
2,094,124
+0.00(+10.84%)
Apr 04, 2023
0.0370
0.0420
0.0368
0.0406
883,884
+0.01(+19.41%)
Apr 03, 2023
0.0340
0.0350
0.0310
0.0340
990,064
+0.00(+1.80%)
Mar 31, 2023
0.0325
0.0350
0.0325
0.0334
475,015
-0.00(-3.47%)
Mar 30, 2023
0.0345
0.0349
0.0331
0.0346
508,742
-0.00(-0.57%)
Mar 29, 2023
0.0360
0.0390
0.0300
0.0348
880,294
+0.00(+2.05%)
Mar 28, 2023
0.0366
0.0390
0.0331
0.0341
546,580
-0.00(-8.33%)
Mar 27, 2023
0.0375
0.0399
0.0351
0.0372
179,793
-0.00(-6.77%)
Mar 24, 2023
0.0399
0.0400
0.0360
0.0399
855,643
+0.00(+0.00%)
Mar 23, 2023
0.0450
0.0475
0.0360
0.0399
1,348,288
-0.01(-16.88%)
Mar 22, 2023
0.0470
0.0501
0.0450
0.0480
542,921
-0.00(-1.23%)
Mar 21, 2023
0.0497
0.0501
0.0452
0.0486
658,377
+0.00(+3.18%)
Mar 20, 2023
0.0494
0.0497
0.0455
0.0471
243,807
-0.00(-5.80%)
Mar 17, 2023
0.0500
0.0516
0.0485
0.0500
695,580
+0.00(+0.20%)
Mar 16, 2023
0.0456
0.0514
0.0421
0.0499
2,257,279
+0.01(+13.67%)
Mar 15, 2023
0.0363
0.0439
0.0321
0.0439
1,815,545
+0.01(+20.60%)
Mar 14, 2023
0.0358
0.0377
0.0301
0.0364
3,353,344
+0.00(+1.39%)
Mar 13, 2023
0.0412
0.0421
0.0330
0.0359
3,930,685
-0.01(-14.73%)
Mar 10, 2023
0.0460
0.0460
0.0405
0.0421
626,678
-0.00(-9.27%)
Mar 09, 2023
0.0523
0.0523
0.0426
0.0464
1,585,635
-0.00(-7.20%)
Mar 08, 2023
0.0526
0.0618
0.0494
0.0500
2,544,872
-0.01(-18.96%)
Mar 07, 2023
0.0700
0.0706
0.0480
0.0617
7,329,651
-0.01(-12.48%)
Mar 06, 2023
0.0670
0.0835
0.0670
0.0705
4,441,987
-0.00(-0.70%)
Mar 03, 2023
0.0719
0.0748
0.0630
0.0710
846,054
-0.00(-1.25%)
Mar 02, 2023
0.0711
0.0748
0.0700
0.0719
782,674
-0.00(-0.69%)
Mar 01, 2023
0.0750
0.0785
0.0711
0.0724
709,054
-0.00(-3.98%)
Feb 28, 2023
0.0800
0.0800
0.0711
0.0754
1,106,305
-0.00(-5.75%)
Feb 27, 2023
0.0755
0.0800
0.0700
0.0800
934,852
+0.01(+6.67%)
Feb 24, 2023
0.0763
0.0777
0.0657
0.0750
1,550,987
+0.00(+0.00%)
Feb 23, 2023
0.0720
0.0760
0.0671
0.0750
2,321,609
+0.00(+2.04%)
Feb 22, 2023
0.0776
0.0806
0.0700
0.0735
1,427,346
-0.01(-6.96%)
Feb 21, 2023
0.0827
0.0893
0.0725
0.0790
4,111,407
-0.01(-9.20%)
Feb 17, 2023
0.0715
0.0900
0.0670
0.0870
8,872,291
+0.01(+20.33%)
Feb 16, 2023
0.0750
0.0765
0.0721
0.0723
773,600
-0.00(-3.60%)
Feb 15, 2023
0.0785
0.0785
0.0718
0.0750
813,707
-0.00(-3.85%)
Feb 14, 2023
0.0700
0.0791
0.0700
0.0780
2,879,446
+0.01(+6.85%)
Feb 13, 2023
0.0745
0.0760
0.0701
0.0730
1,260,778
-0.00(-2.01%)
Feb 10, 2023
0.0728
0.0771
0.0720
0.0745
1,590,538
+0.00(+3.47%)
Feb 09, 2023
0.0705
0.0775
0.0675
0.0720
4,307,885
-0.00(-5.39%)
Feb 08, 2023
0.0660
0.0875
0.0660
0.0761
3,444,395
+0.00(+5.69%)
Feb 07, 2023
0.0847
0.0847
0.0660
0.0720
3,600,700
-0.00(-5.26%)
Feb 06, 2023
0.0930
0.0977
0.0671
0.0760
11,571,817
-0.01(-12.64%)
Feb 03, 2023
0.0562
0.0890
0.0542
0.0870
11,849,195
+0.03(+55.36%)
Feb 02, 2023
0.0540
0.0562
0.0500
0.0560
2,953,904
+0.01(+12.00%)
Feb 01, 2023
0.0484
0.0550
0.0440
0.0500
3,311,430
+0.00(+3.31%)
Jan 31, 2023
0.0424
0.0495
0.0405
0.0484
4,176,850
+0.01(+14.15%)
Jan 30, 2023
0.0430
0.0471
0.0390
0.0424
1,403,718
+0.00(+6.53%)
Jan 27, 2023
0.0545
0.0545
0.0366
0.0398
9,552,924
-0.01(-16.74%)
Jan 26, 2023
0.0470
0.0638
0.0460
0.0478
12,839,223
+0.00(+3.91%)
Jan 25, 2023
0.0463
0.0485
0.0382
0.0460
4,944,227
+0.00(+0.88%)
Jan 24, 2023
0.0369
0.0474
0.0351
0.0456
11,143,279
+0.01(+32.17%)
Jan 23, 2023
0.0297
0.0356
0.0262
0.0345
4,904,180
+0.01(+17.35%)
Jan 20, 2023
0.0212
0.0294
0.0195
0.0294
5,951,133
+0.01(+39.34%)
Jan 19, 2023
0.0225
0.0225
0.0177
0.0211
2,076,515
-0.00(-4.95%)
Jan 18, 2023
0.0229
0.0235
0.0191
0.0222
3,381,101
+0.00(+6.22%)
Jan 17, 2023
0.0217
0.0254
0.0176
0.0209
4,848,879
-0.00(-11.81%)
Jan 13, 2023
0.0231
0.0260
0.0198
0.0237
5,098,511
+0.00(+0.00%)
Jan 12, 2023
0.0230
0.0250
0.0201
0.0237
4,867,264
-0.00(-3.27%)
Jan 11, 2023
0.0250
0.0250
0.0209
0.0245
976,584
+0.00(+6.52%)
Jan 10, 2023
0.0279
0.0279
0.0214
0.0230
2,661,728
-0.00(-16.36%)
Jan 09, 2023
0.0202
0.0355
0.0202
0.0275
14,823,854
+0.01(+44.74%)
Jan 06, 2023
0.0149
0.0190
0.0130
0.0190
1,809,693
+0.00(+27.52%)
Jan 05, 2023
0.0155
0.0160
0.0139
0.0149
109,094
+0.00(+2.76%)
Jan 04, 2023
0.0150
0.0150
0.0106
0.0145
949,492
-0.00(-2.03%)
Jan 03, 2023
0.0160
0.0170
0.0122
0.0148
350,186
+0.00(+5.71%)
Dec 30, 2022
0.0130
0.0150
0.0111
0.0140
660,473
+0.00(+0.72%)
Dec 29, 2022
0.0130
0.0139
0.0130
0.0139
73,297
+0.00(+2.96%)
Dec 28, 2022
0.0121
0.0148
0.0121
0.0135
202,500
+0.00(+0.00%)
Dec 27, 2022
0.0135
0.0150
0.0120
0.0135
531,323
+0.00(+21.62%)
Dec 23, 2022
0.0155
0.0155
0.0101
0.0111
609,824
-0.00(-11.20%)
Dec 22, 2022
0.0121
0.0125
0.0121
0.0125
25,000
-0.00(-3.85%)
Dec 21, 2022
0.0130
0.0130
0.0121
0.0130
39,500
+0.00(+0.00%)
Dec 20, 2022
0.0138
0.0160
0.0130
0.0130
138,185
+0.00(+0.00%)
Dec 19, 2022
0.0119
0.0155
0.0119
0.0130
1,575,634
+0.00(+6.56%)
Dec 16, 2022
0.0123
0.0123
0.0115
0.0122
256,500
+0.00(+0.83%)
Dec 15, 2022
0.0126
0.0143
0.0115
0.0121
672,262
-0.00(-0.82%)
Dec 14, 2022
0.0126
0.0140
0.0121
0.0122
685,657
-0.00(-3.17%)
Dec 13, 2022
0.0160
0.0165
0.0123
0.0126
774,600
-0.00(-7.35%)
Dec 12, 2022
0.0165
0.0165
0.0136
0.0136
717,952
-0.00(-12.82%)
Dec 09, 2022
0.0155
0.0188
0.0155
0.0156
69,800
+0.00(+0.65%)
Dec 08, 2022
0.0153
0.0177
0.0153
0.0155
7,935
-0.00(-18.42%)
Dec 07, 2022
0.0200
0.0200
0.0190
0.0190
751,409
-0.00(-5.00%)
Dec 06, 2022
0.0200
0.0215
0.0195
0.0200
105,147
+0.00(+9.89%)
Dec 05, 2022
0.0148
0.0200
0.0148
0.0182
406,333
+0.00(+21.33%)
Dec 02, 2022
0.0149
0.0170
0.0149
0.0150
110,990
+0.00(+7.14%)
Dec 01, 2022
0.0131
0.0151
0.0111
0.0140
155,729
+0.00(+7.69%)
Nov 30, 2022
0.0151
0.0151
0.0120
0.0130
464,791
-0.00(-20.73%)
Nov 29, 2022
0.0158
0.0165
0.0158
0.0164
37,800
+0.00(+1.23%)
Nov 28, 2022
0.0170
0.0180
0.0162
0.0162
51,036
-0.00(-10.00%)
Nov 25, 2022
0.0194
0.0194
0.0151
0.0180
363,822
-0.00(-7.22%)
Nov 23, 2022
0.0209
0.0209
0.0179
0.0194
750,479
-0.00(-3.00%)
Nov 22, 2022
0.0210
0.0210
0.0190
0.0200
594,740
-0.00(-4.76%)
Nov 21, 2022
0.0220
0.0225
0.0200
0.0210
911,390
-0.00(-6.67%)
Nov 18, 2022
0.0201
0.0249
0.0201
0.0225
320,724
-0.00(-4.26%)
Nov 17, 2022
0.0269
0.0269
0.0229
0.0235
436,999
-0.00(-2.08%)
Nov 16, 2022
0.0230
0.0285
0.0230
0.0240
514,943
-0.00(-4.00%)
Nov 15, 2022
0.0268
0.0268
0.0228
0.0250
240,314
-0.00(-1.96%)
Nov 14, 2022
0.0220
0.0265
0.0200
0.0255
558,192
+0.00(+19.72%)
Nov 11, 2022
0.0230
0.0235
0.0195
0.0213
60,550
-0.00(-11.25%)
Nov 10, 2022
0.0200
0.0240
0.0190
0.0240
594,834
+0.00(+20.00%)
Nov 09, 2022
0.0213
0.0213
0.0200
0.0200
167,406
+0.00(+0.00%)
Nov 08, 2022
0.0220
0.0220
0.0200
0.0200
104,600
-0.00(-10.71%)
Nov 07, 2022
0.0190
0.0228
0.0190
0.0224
263,500
+0.00(+1.82%)
Nov 04, 2022
0.0206
0.0235
0.0186
0.0220
468,989
-0.00(-7.17%)
Nov 03, 2022
0.0220
0.0240
0.0201
0.0237
161,809
+0.00(+7.73%)
Nov 02, 2022
0.0216
0.0220
0.0185
0.0220
54,415
+0.00(+0.92%)
Nov 01, 2022
0.0249
0.0250
0.0181
0.0218
200,650
+0.00(+0.93%)
Oct 31, 2022
0.0221
0.0269
0.0157
0.0216
1,457,849
-0.00(-11.84%)
Oct 28, 2022
0.0243
0.0245
0.0243
0.0245
24,500
+0.00(+6.52%)
Oct 27, 2022
0.0231
0.0231
0.0226
0.0230
150,817
-0.00(-6.12%)
Oct 26, 2022
0.0238
0.0245
0.0235
0.0245
380,508
+0.00(+0.82%)
Oct 25, 2022
0.0225
0.0259
0.0219
0.0243
334,372
+0.00(+8.00%)
Oct 24, 2022
0.0280
0.0289
0.0207
0.0225
1,389,011
-0.01(-24.24%)
Oct 21, 2022
0.0310
0.0318
0.0266
0.0297
233,324
+0.00(+2.41%)
Oct 20, 2022
0.0310
0.0319
0.0271
0.0290
471,588
-0.00(-11.59%)
Oct 19, 2022
0.0311
0.0328
0.0310
0.0328
188,680
-0.00(-1.80%)
Oct 18, 2022
0.0320
0.0340
0.0315
0.0334
198,445
+0.00(+4.37%)
Oct 17, 2022
0.0320
0.0339
0.0316
0.0320
123,752
-0.00(-7.25%)
Oct 14, 2022
0.0363
0.0363
0.0327
0.0345
171,500
-0.00(-4.96%)
Oct 13, 2022
0.0360
0.0363
0.0320
0.0363
40,008
+0.00(+0.83%)
Oct 12, 2022
0.0330
0.0364
0.0330
0.0360
263,008
+0.00(+9.09%)
Oct 11, 2022
0.0363
0.0363
0.0320
0.0330
382,897
-0.00(-1.49%)
Oct 10, 2022
0.0335
0.0357
0.0323
0.0335
411,819
+0.00(+3.72%)
Oct 07, 2022
0.0320
0.0323
0.0310
0.0323
154,625
-0.00(-6.38%)
Oct 06, 2022
0.0333
0.0349
0.0311
0.0345
54,163
+0.00(+10.93%)
Oct 05, 2022
0.0348
0.0355
0.0311
0.0311
196,421
-0.00(-12.89%)
Oct 04, 2022
0.0359
0.0360
0.0316
0.0357
57,000
+0.00(+6.25%)
Oct 03, 2022
0.0351
0.0365
0.0333
0.0336
194,197
-0.00(-11.58%)
Sep 30, 2022
0.0399
0.0399
0.0375
0.0380
98,450
+0.00(+8.57%)
Sep 29, 2022
0.0374
0.0399
0.0350
0.0350
188,000
+0.00(+4.79%)
Sep 28, 2022
0.0350
0.0350
0.0334
0.0334
98,994
-0.00(-4.30%)
Sep 27, 2022
0.0334
0.0399
0.0334
0.0349
288,892
-0.00(-10.05%)
Sep 26, 2022
0.0388
0.0388
0.0349
0.0388
7,114
+0.00(+5.43%)
Sep 23, 2022
0.0400
0.0405
0.0335
0.0368
387,712
-0.00(-3.16%)
Sep 22, 2022
0.0380
0.0390
0.0334
0.0380
1,095,811
+0.00(+0.00%)
Sep 21, 2022
0.0350
0.0390
0.0341
0.0380
562,000
+0.00(+8.57%)
Sep 20, 2022
0.0370
0.0390
0.0338
0.0350
585,024
-0.00(-10.26%)
Sep 19, 2022
0.0330
0.0390
0.0251
0.0390
1,236,551
+0.01(+30.43%)
Sep 16, 2022
0.0312
0.0349
0.0211
0.0299
604,883
-0.00(-10.75%)
Sep 15, 2022
0.0323
0.0335
0.0312
0.0335
93,650
-0.00(-0.89%)
Sep 14, 2022
0.0338
0.0338
0.0286
0.0338
177,197
+0.00(+5.62%)
Sep 13, 2022
0.0340
0.0340
0.0310
0.0320
45,276
-0.00(-5.88%)
Sep 12, 2022
0.0372
0.0372
0.0320
0.0340
281,660
-0.00(-2.02%)
Sep 09, 2022
0.0372
0.0372
0.0321
0.0347
118,110
-0.00(-6.47%)
Sep 08, 2022
0.0367
0.0371
0.0350
0.0371
104,000
+0.00(+6.00%)
Sep 07, 2022
0.0425
0.0425
0.0350
0.0350
511,645
-0.00(-12.50%)
Sep 06, 2022
0.0449
0.0450
0.0345
0.0400
208,874
+0.00(+0.00%)
Sep 02, 2022
0.0334
0.0400
0.0330
0.0400
284,481
+0.01(+26.18%)
Sep 01, 2022
0.0350
0.0384
0.0304
0.0317
1,097,784
-0.00(-3.94%)
Aug 31, 2022
0.0369
0.0400
0.0330
0.0330
85,828
-0.00(-5.71%)
Aug 30, 2022
0.0386
0.0386
0.0304
0.0350
769,469
-0.00(-12.50%)
Aug 29, 2022
0.0376
0.0400
0.0351
0.0400
181,758
+0.00(+6.67%)
Aug 26, 2022
0.0380
0.0419
0.0375
0.0375
858,358
-0.00(-6.25%)
Aug 25, 2022
0.0390
0.0412
0.0375
0.0400
195,420
+0.00(+3.90%)
Aug 24, 2022
0.0448
0.0464
0.0375
0.0385
417,437
-0.01(-16.49%)
Aug 23, 2022
0.0460
0.0479
0.0448
0.0461
150,000
-0.00(-0.43%)
Aug 22, 2022
0.0435
0.0480
0.0435
0.0463
75,118
+0.00(+1.76%)
Aug 19, 2022
0.0458
0.0500
0.0425
0.0455
113,896
-0.00(-3.19%)
Aug 18, 2022
0.0465
0.0551
0.0405
0.0470
818,793
+0.00(+2.84%)
Aug 17, 2022
0.0489
0.0489
0.0456
0.0457
119,541
-0.00(-3.18%)
Aug 16, 2022
0.0480
0.0530
0.0450
0.0472
365,159
+0.00(+0.43%)
Aug 15, 2022
0.0480
0.0496
0.0455
0.0470
206,751
+0.00(+2.17%)
Aug 12, 2022
0.0490
0.0530
0.0451
0.0460
246,680
-0.00(-5.15%)
Aug 11, 2022
0.0510
0.0510
0.0450
0.0485
237,430
+0.00(+1.04%)
Aug 10, 2022
0.0478
0.0490
0.0460
0.0480
255,378
+0.00(+0.00%)
Aug 09, 2022
0.0479
0.0480
0.0427
0.0480
19,500
-0.00(-2.04%)
Aug 08, 2022
0.0500
0.0545
0.0425
0.0490
272,464
+0.00(+8.89%)
Aug 05, 2022
0.0462
0.0528
0.0405
0.0450
361,323
+0.00(+0.00%)
Aug 04, 2022
0.0475
0.0475
0.0435
0.0450
105,502
-0.00(-2.81%)
Aug 03, 2022
0.0450
0.0475
0.0450
0.0463
33,500
-0.00(-0.43%)
Aug 02, 2022
0.0495
0.0495
0.0460
0.0465
78,015
-0.00(-6.06%)
Aug 01, 2022
0.0498
0.0498
0.0460
0.0495
82,869
-0.00(-1.00%)
Jul 29, 2022
0.0410
0.0500
0.0405
0.0500
530,134
+0.00(+3.52%)
Jul 28, 2022
0.0525
0.0526
0.0395
0.0483
722,455
-0.00(-5.85%)
Jul 27, 2022
0.0563
0.0607
0.0500
0.0513
733,829
-0.01(-18.57%)
Jul 26, 2022
0.0606
0.0630
0.0571
0.0630
330,477
-0.00(-3.08%)
Jul 25, 2022
0.0651
0.0651
0.0601
0.0650
448,165
-0.00(-7.01%)
Jul 22, 2022
0.0610
0.0699
0.0525
0.0699
1,313,195
+0.01(+10.95%)
Jul 21, 2022
0.0600
0.0630
0.0551
0.0630
424,591
+0.00(+5.00%)
Jul 20, 2022
0.0570
0.0600
0.0560
0.0600
246,401
+0.00(+0.00%)
Jul 19, 2022
0.0530
0.0600
0.0510
0.0600
373,900
+0.00(+9.09%)
Jul 18, 2022
0.0520
0.0570
0.0501
0.0550
682,421
+0.00(+4.17%)
Jul 15, 2022
0.0504
0.0528
0.0480
0.0528
375,422
-0.00(-0.38%)
Jul 14, 2022
0.0534
0.0545
0.0490
0.0530
453,058
+0.00(+0.38%)
Jul 13, 2022
0.0600
0.0600
0.0505
0.0528
675,605
-0.00(-4.00%)
Jul 12, 2022
0.0550
0.0615
0.0525
0.0550
577,340
+0.00(+0.00%)
Jul 11, 2022
0.0550
0.0580
0.0500
0.0550
445,702
+0.00(+10.00%)
Jul 08, 2022
0.0520
0.0545
0.0495
0.0500
79,081
-0.00(-5.30%)
Jul 07, 2022
0.0540
0.0540
0.0500
0.0528
66,050
-0.00(-4.00%)
Jul 06, 2022
0.0520
0.0550
0.0475
0.0550
318,202
+0.00(+0.00%)
Jul 05, 2022
0.0545
0.0560
0.0503
0.0550
477,809
+0.00(+8.06%)
Jul 01, 2022
0.0490
0.0518
0.0475
0.0509
127,611
+0.00(+6.93%)
Jun 30, 2022
0.0513
0.0550
0.0451
0.0476
394,128
-0.00(-7.21%)
Jun 29, 2022
0.0550
0.0580
0.0480
0.0513
546,121
-0.01(-11.55%)
Jun 28, 2022
0.0580
0.0580
0.0540
0.0580
238,910
-0.00(-3.33%)
Jun 27, 2022
0.0650
0.0650
0.0550
0.0600
758,967
-0.01(-7.69%)
Jun 24, 2022
0.0570
0.0650
0.0515
0.0650
295,306
+0.01(+12.07%)
Jun 23, 2022
0.0514
0.0589
0.0500
0.0580
570,340
+0.01(+14.85%)
Jun 22, 2022
0.0574
0.0575
0.0475
0.0505
590,142
-0.00(-8.18%)
Jun 21, 2022
0.0599
0.0600
0.0550
0.0550
292,658
+0.00(+0.36%)
Jun 17, 2022
0.0550
0.0580
0.0500
0.0548
414,703
+0.00(+4.78%)
Jun 16, 2022
0.0560
0.0597
0.0485
0.0523
930,715
-0.00(-4.91%)
Jun 15, 2022
0.0550
0.0599
0.0550
0.0550
48,729
-0.00(-8.18%)
Jun 14, 2022
0.0600
0.0688
0.0550
0.0599
368,587
+0.00(+4.54%)
Jun 13, 2022
0.0560
0.0600
0.0537
0.0573
268,382
-0.00(-4.34%)
Jun 10, 2022
0.0680
0.0706
0.0555
0.0599
1,102,837
-0.00(-4.16%)
Jun 09, 2022
0.0700
0.0710
0.0608
0.0625
218,436
-0.01(-11.97%)
Jun 08, 2022
0.0750
0.0750
0.0700
0.0710
111,800
-0.00(-5.33%)
Jun 07, 2022
0.0660
0.0770
0.0660
0.0750
476,954
+0.01(+10.29%)
Jun 06, 2022
0.0575
0.0705
0.0575
0.0680
516,890
+0.01(+15.25%)
Jun 03, 2022
0.0550
0.0620
0.0505
0.0590
601,548
+0.01(+16.83%)
Jun 02, 2022
0.0502
0.0540
0.0500
0.0505
106,107
-0.01(-9.34%)
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.