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
Grown Rogue International Inc
(OP:
GRUSF
)
0.7400
+0.0300 (+4.23%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.7169
0.9000
0.6635
0.8300
1,019,761
+0.10(+13.71%)
Apr 29, 2024
0.7269
0.7400
0.7000
0.7299
226,914
+0.01(+0.86%)
Apr 26, 2024
0.7100
0.7300
0.6600
0.7237
294,893
+0.01(+1.93%)
Apr 25, 2024
0.6400
0.7200
0.6400
0.7100
464,583
+0.06(+8.90%)
Apr 24, 2024
0.6520
0.6640
0.6400
0.6520
115,757
-0.01(-1.82%)
Apr 23, 2024
0.6600
0.6800
0.6400
0.6641
103,303
-0.01(-0.76%)
Apr 22, 2024
0.6800
0.7000
0.6277
0.6692
159,741
+0.03(+5.30%)
Apr 19, 2024
0.6800
0.6800
0.6355
0.6355
119,470
-0.02(-3.71%)
Apr 18, 2024
0.6600
0.6900
0.6415
0.6600
263,554
-0.02(-3.01%)
Apr 17, 2024
0.6500
0.7000
0.6301
0.6805
183,686
+0.05(+8.53%)
Apr 16, 2024
0.6500
0.6775
0.6100
0.6270
61,538
-0.05(-7.79%)
Apr 15, 2024
0.6600
0.6900
0.5869
0.6800
446,529
+0.02(+3.03%)
Apr 12, 2024
0.6590
0.7175
0.6590
0.6600
250,519
+0.00(+0.00%)
Apr 11, 2024
0.6200
0.6900
0.6050
0.6600
318,342
+0.04(+6.45%)
Apr 10, 2024
0.6000
0.6500
0.6000
0.6200
235,953
+0.02(+3.33%)
Apr 09, 2024
0.6000
0.6400
0.6000
0.6000
406,619
+0.00(+0.00%)
Apr 08, 2024
0.5552
0.6000
0.5300
0.6000
625,977
+0.07(+13.21%)
Apr 05, 2024
0.5400
0.5600
0.5300
0.5300
65,016
-0.01(-1.85%)
Apr 04, 2024
0.5318
0.5600
0.5200
0.5400
396,767
-0.02(-2.70%)
Apr 03, 2024
0.5300
0.5700
0.5200
0.5550
126,267
+0.04(+6.73%)
Apr 02, 2024
0.5210
0.5500
0.5100
0.5200
136,404
-0.02(-3.70%)
Apr 01, 2024
0.5750
0.5800
0.4600
0.5400
820,867
+0.09(+20.67%)
Mar 28, 2024
0.4500
0.4530
0.4300
0.4475
122,952
+0.01(+1.73%)
Mar 27, 2024
0.4550
0.4550
0.4300
0.4399
115,355
-0.02(-3.32%)
Mar 26, 2024
0.4550
0.4550
0.4300
0.4550
191,071
+0.01(+1.81%)
Mar 25, 2024
0.4400
0.4600
0.4400
0.4469
180,483
-0.01(-2.85%)
Mar 22, 2024
0.4500
0.4660
0.4200
0.4600
184,487
+0.00(+0.00%)
Mar 21, 2024
0.5000
0.5000
0.4312
0.4600
217,396
-0.04(-8.00%)
Mar 20, 2024
0.4835
0.5000
0.4500
0.5000
373,599
+0.01(+2.02%)
Mar 19, 2024
0.5049
0.5200
0.4800
0.4901
144,875
-0.03(-5.75%)
Mar 18, 2024
0.5500
0.5500
0.4800
0.5200
284,880
-0.02(-2.80%)
Mar 15, 2024
0.5070
0.5500
0.4800
0.5350
348,132
+0.03(+5.52%)
Mar 14, 2024
0.5160
0.5160
0.4745
0.5070
8,939
+0.00(+0.20%)
Mar 13, 2024
0.5000
0.5160
0.4800
0.5060
54,332
+0.03(+5.42%)
Mar 12, 2024
0.5000
0.5080
0.4800
0.4800
52,876
-0.03(-5.51%)
Mar 11, 2024
0.4700
0.5200
0.4700
0.5080
119,261
+0.01(+1.26%)
Mar 08, 2024
0.4929
0.5500
0.4800
0.5017
557,288
-0.00(-0.26%)
Mar 07, 2024
0.5092
0.5300
0.4700
0.5030
297,045
+0.01(+1.95%)
Mar 06, 2024
0.5100
0.5300
0.4800
0.4934
314,481
-0.01(-1.71%)
Mar 05, 2024
0.4900
0.5200
0.4677
0.5020
188,619
+0.00(+0.68%)
Mar 04, 2024
0.5000
0.5200
0.4600
0.4986
76,415
-0.00(-0.28%)
Mar 01, 2024
0.4200
0.5200
0.4200
0.5000
60,579
+0.02(+3.56%)
Feb 29, 2024
0.5000
0.5000
0.4500
0.4828
113,202
-0.02(-3.44%)
Feb 28, 2024
0.5100
0.5100
0.4300
0.5000
76,642
+0.02(+4.17%)
Feb 27, 2024
0.5050
0.5200
0.4700
0.4800
84,582
-0.03(-4.95%)
Feb 26, 2024
0.5100
0.5300
0.4900
0.5050
45,083
+0.00(+0.72%)
Feb 23, 2024
0.5069
0.5400
0.4950
0.5014
103,572
-0.04(-7.15%)
Feb 22, 2024
0.5387
0.5555
0.4700
0.5400
100,108
-0.01(-1.82%)
Feb 21, 2024
0.5100
0.5550
0.4800
0.5500
227,040
-0.03(-5.17%)
Feb 20, 2024
0.4700
0.5800
0.4600
0.5800
159,198
+0.10(+20.91%)
Feb 16, 2024
0.4685
0.4875
0.4650
0.4797
73,138
+0.01(+2.06%)
Feb 15, 2024
0.4800
0.4800
0.4500
0.4700
363,186
-0.01(-2.08%)
Feb 14, 2024
0.4800
0.4900
0.4300
0.4800
110,892
+0.02(+3.92%)
Feb 13, 2024
0.4555
0.4900
0.4325
0.4619
88,000
+0.01(+2.64%)
Feb 12, 2024
0.4643
0.4800
0.4200
0.4500
159,639
-0.02(-4.26%)
Feb 09, 2024
0.4700
0.4700
0.4450
0.4700
44,834
+0.01(+2.17%)
Feb 08, 2024
0.4420
0.4700
0.4120
0.4600
349,215
+0.03(+8.06%)
Feb 07, 2024
0.4390
0.4870
0.3900
0.4257
301,359
+0.02(+3.83%)
Feb 06, 2024
0.3700
0.4100
0.3500
0.4100
449,465
+0.06(+17.14%)
Feb 05, 2024
0.3700
0.3800
0.3500
0.3500
144,820
-0.01(-2.78%)
Feb 02, 2024
0.3489
0.3900
0.3300
0.3600
193,134
+0.01(+3.15%)
Feb 01, 2024
0.3400
0.3490
0.3120
0.3490
240,564
+0.02(+5.76%)
Jan 31, 2024
0.3300
0.3408
0.3000
0.3300
109,653
-0.01(-2.94%)
Jan 30, 2024
0.3200
0.3400
0.3200
0.3400
147,902
+0.02(+7.90%)
Jan 29, 2024
0.3000
0.3400
0.3000
0.3151
277,406
+0.01(+1.65%)
Jan 26, 2024
0.2950
0.3400
0.2900
0.3100
339,384
+0.01(+3.33%)
Jan 25, 2024
0.3000
0.3100
0.2900
0.3000
124,896
-0.01(-3.23%)
Jan 24, 2024
0.3000
0.3100
0.2900
0.3100
126,831
+0.01(+3.33%)
Jan 23, 2024
0.3200
0.3200
0.2981
0.3000
211,655
+0.01(+2.39%)
Jan 22, 2024
0.3000
0.3000
0.2800
0.2930
200,332
+0.01(+1.74%)
Jan 19, 2024
0.2869
0.3000
0.2760
0.2880
270,454
-0.00(-0.69%)
Jan 18, 2024
0.2726
0.2900
0.2651
0.2900
25,000
+0.00(+0.00%)
Jan 17, 2024
0.2748
0.2900
0.2700
0.2900
280,376
+0.01(+3.87%)
Jan 16, 2024
0.2850
0.3100
0.2610
0.2792
638,531
-0.00(-0.68%)
Jan 12, 2024
0.2900
0.3000
0.2600
0.2811
399,222
+0.00(+0.39%)
Jan 11, 2024
0.2850
0.2900
0.2700
0.2800
146,133
+0.01(+3.70%)
Jan 10, 2024
0.2800
0.3100
0.2700
0.2700
91,525
-0.04(-12.90%)
Jan 09, 2024
0.3250
0.3250
0.2700
0.3100
121,132
-0.02(-6.03%)
Jan 08, 2024
0.2900
0.3500
0.2800
0.3299
75,870
+0.04(+13.76%)
Jan 05, 2024
0.3000
0.3090
0.2800
0.2900
61,697
-0.00(-1.16%)
Jan 04, 2024
0.3100
0.3100
0.2750
0.2934
179,563
-0.02(-5.35%)
Jan 03, 2024
0.2900
0.3200
0.2897
0.3100
32,806
+0.01(+3.33%)
Jan 02, 2024
0.3000
0.3000
0.2900
0.3000
13,155
+0.02(+5.26%)
Dec 29, 2023
0.2737
0.3100
0.2737
0.2850
29,505
+0.00(+0.04%)
Dec 28, 2023
0.2738
0.3200
0.2738
0.2849
61,885
-0.03(-10.13%)
Dec 27, 2023
0.2857
0.3400
0.2737
0.3170
166,780
-0.00(-0.94%)
Dec 26, 2023
0.2750
0.3500
0.2750
0.3200
135,057
+0.05(+18.52%)
Dec 22, 2023
0.2750
0.2800
0.2700
0.2700
78,855
+0.00(+0.00%)
Dec 21, 2023
0.2800
0.2800
0.2700
0.2700
18,025
-0.01(-3.57%)
Dec 20, 2023
0.2800
0.2800
0.2700
0.2800
25,790
+0.00(+0.00%)
Dec 19, 2023
0.2800
0.2800
0.2600
0.2800
274,792
+0.02(+7.69%)
Dec 18, 2023
0.2633
0.2800
0.2600
0.2600
21,300
-0.02(-8.55%)
Dec 14, 2023
0.2843
0
-0.00(-0.80%)
Dec 13, 2023
0.2800
0.2900
0.2542
0.2866
135,043
+0.01(+5.17%)
Dec 12, 2023
0.2750
0.2980
0.2600
0.2725
110,607
-0.01(-2.68%)
Dec 11, 2023
0.2750
0.2900
0.2750
0.2800
28,500
+0.01(+1.82%)
Dec 08, 2023
0.2750
0.2800
0.2750
0.2750
53,610
+0.01(+3.77%)
Dec 07, 2023
0.2615
0.2844
0.2600
0.2650
10,639
-0.01(-1.85%)
Dec 06, 2023
0.2700
0.2900
0.2618
0.2700
83,357
+0.00(+0.00%)
Dec 05, 2023
0.2700
0.2700
0.2618
0.2700
30,875
-0.01(-2.95%)
Dec 04, 2023
0.3000
0.3000
0.2600
0.2782
57,855
+0.01(+2.47%)
Dec 01, 2023
0.2715
0.2715
0.2715
0.2715
1,374
+0.00(+0.56%)
Nov 30, 2023
0.2850
0.2850
0.2700
0.2700
3,000
+0.01(+3.85%)
Nov 29, 2023
0.2500
0.2700
0.2450
0.2600
68,962
+0.00(+1.76%)
Nov 28, 2023
0.2550
0.2700
0.2450
0.2555
61,325
-0.00(-1.73%)
Nov 27, 2023
0.2641
0.2900
0.2400
0.2600
153,004
+0.00(+0.00%)
Nov 24, 2023
0.2900
0.2950
0.2600
0.2600
104,637
-0.02(-7.14%)
Nov 22, 2023
0.2800
0.2800
0.2800
0.2800
4,068
+0.00(+0.00%)
Nov 21, 2023
0.2800
0.2800
0.2800
0.2800
844
-0.01(-3.45%)
Nov 20, 2023
0.2800
0.2900
0.2650
0.2900
113,505
-0.01(-3.33%)
Nov 17, 2023
0.3000
0.3000
0.2650
0.3000
44,363
+0.02(+5.26%)
Nov 16, 2023
0.2840
0.2850
0.2800
0.2850
40,404
-0.01(-1.76%)
Nov 15, 2023
0.2809
0.2940
0.2809
0.2901
97,340
+0.00(+0.24%)
Nov 14, 2023
0.2858
0.2894
0.2858
0.2894
14,500
-0.00(-0.21%)
Nov 13, 2023
0.2900
0.2944
0.2840
0.2900
68,429
+0.00(+1.01%)
Nov 10, 2023
0.2900
0.3100
0.2835
0.2871
101,500
+0.00(+0.74%)
Nov 09, 2023
0.2900
0.2900
0.2650
0.2850
41,162
+0.00(+1.79%)
Nov 08, 2023
0.3000
0.3000
0.2680
0.2800
13,360
-0.01(-2.61%)
Nov 07, 2023
0.2875
0.2875
0.2875
0.2875
1,150
+0.00(+1.70%)
Nov 06, 2023
0.2900
0.3000
0.2680
0.2827
33,433
+0.01(+4.70%)
Nov 03, 2023
0.2899
0.3033
0.2700
0.2700
36,879
-0.02(-6.57%)
Nov 02, 2023
0.3033
0.3033
0.2650
0.2890
49,359
-0.00(-1.33%)
Nov 01, 2023
0.2936
0.2936
0.2929
0.2929
2,375
+0.00(+1.00%)
Oct 31, 2023
0.2942
0.3033
0.2788
0.2900
186,131
-0.01(-4.39%)
Oct 30, 2023
0.2696
0.3033
0.2600
0.3033
228,107
-0.02(-5.22%)
Oct 27, 2023
0.2631
0.3200
0.2600
0.3200
19,883
+0.00(+0.00%)
Oct 26, 2023
0.2800
0.3200
0.2500
0.3200
73,588
+0.04(+15.11%)
Oct 25, 2023
0.2900
0.2900
0.2780
0.2780
27,636
-0.01(-4.14%)
Oct 24, 2023
0.2650
0.3000
0.2400
0.2900
150,331
+0.00(+0.45%)
Oct 23, 2023
0.2421
0.2887
0.2400
0.2887
26,117
+0.04(+15.48%)
Oct 20, 2023
0.2580
0.2800
0.2500
0.2500
20,275
-0.01(-3.85%)
Oct 19, 2023
0.2800
0.2800
0.2600
0.2600
15,499
-0.00(-0.12%)
Oct 18, 2023
0.2578
0.3100
0.2500
0.2603
94,352
-0.09(-25.63%)
Oct 17, 2023
0.2600
0.3500
0.2500
0.3500
135,367
+0.08(+29.63%)
Oct 16, 2023
0.2600
0.2750
0.2515
0.2700
31,404
+0.00(+0.00%)
Oct 13, 2023
0.2646
0.2700
0.2500
0.2700
20,401
+0.01(+3.85%)
Oct 12, 2023
0.2700
0.3000
0.2500
0.2600
175,139
-0.01(-3.70%)
Oct 11, 2023
0.2984
0.3200
0.2533
0.2700
347,604
-0.02(-8.47%)
Oct 10, 2023
0.3000
0.3390
0.2950
0.2950
162,824
-0.01(-1.67%)
Oct 09, 2023
0.2890
0.3100
0.2800
0.3000
56,054
+0.00(+0.00%)
Oct 06, 2023
0.3100
0.3200
0.2800
0.3000
910,507
+0.02(+7.14%)
Oct 05, 2023
0.2499
0.3260
0.2485
0.2800
508,324
+0.04(+15.51%)
Oct 04, 2023
0.2500
0.2500
0.2300
0.2424
93,021
+0.01(+3.24%)
Oct 03, 2023
0.2200
0.2350
0.2000
0.2348
29,362
+0.00(+2.09%)
Oct 02, 2023
0.2300
0.2300
0.2224
0.2300
26,102
+0.01(+2.22%)
Sep 29, 2023
0.2500
0.2550
0.2250
0.2250
48,150
-0.02(-10.00%)
Sep 28, 2023
0.2600
0.2600
0.2200
0.2500
361,189
+0.00(+0.00%)
Sep 27, 2023
0.2456
0.2560
0.2300
0.2500
219,617
+0.00(+0.00%)
Sep 26, 2023
0.2255
0.2500
0.2255
0.2500
40,656
-0.01(-3.85%)
Sep 25, 2023
0.2400
0.2600
0.2400
0.2600
193,096
+0.03(+12.75%)
Sep 22, 2023
0.2357
0.2500
0.2300
0.2306
27,650
+0.00(+0.26%)
Sep 21, 2023
0.2300
0.2300
0.2100
0.2300
125,556
+0.00(+0.00%)
Sep 20, 2023
0.2220
0.2300
0.2100
0.2300
52,161
+0.01(+3.60%)
Sep 19, 2023
0.2200
0.2220
0.2200
0.2220
76,757
-0.01(-3.48%)
Sep 18, 2023
0.2227
0.2300
0.2224
0.2300
74,800
-0.00(-1.67%)
Sep 15, 2023
0.2200
0.2344
0.2100
0.2339
199,326
+0.02(+11.38%)
Sep 14, 2023
0.2200
0.2300
0.2100
0.2100
28,200
-0.01(-4.55%)
Sep 13, 2023
0.1700
0.2250
0.1700
0.2200
55,563
-0.01(-3.93%)
Sep 12, 2023
0.2275
0.2390
0.2200
0.2290
151,824
-0.02(-6.53%)
Sep 11, 2023
0.2261
0.2490
0.2175
0.2450
499,142
-0.03(-11.55%)
Sep 08, 2023
0.2100
0.2770
0.2075
0.2770
440,476
+0.07(+30.97%)
Sep 07, 2023
0.2100
0.2130
0.2000
0.2115
318,485
-0.00(-1.03%)
Sep 06, 2023
0.2139
0.2200
0.2000
0.2137
117,489
-0.01(-2.82%)
Sep 05, 2023
0.2100
0.2300
0.2000
0.2199
187,806
+0.02(+9.95%)
Sep 01, 2023
0.2100
0.2229
0.2000
0.2000
421,846
-0.01(-6.93%)
Aug 31, 2023
0.2200
0.2200
0.2000
0.2149
407,415
+0.00(+2.33%)
Aug 30, 2023
0.1850
0.2200
0.1798
0.2100
547,593
+0.02(+10.53%)
Aug 29, 2023
0.1825
0.1900
0.1825
0.1900
16,300
+0.01(+4.11%)
Aug 28, 2023
0.1800
0.1825
0.1800
0.1825
101,955
+0.01(+4.29%)
Aug 25, 2023
0.1900
0.1900
0.1746
0.1750
4,600
-0.01(-5.41%)
Aug 24, 2023
0.1850
0.1850
0.1850
0.1850
637
+0.01(+2.78%)
Aug 23, 2023
0.1750
0.1800
0.1745
0.1800
67,211
+0.01(+2.86%)
Aug 22, 2023
0.1750
0.1750
0.1750
0.1750
38,100
-0.00(-2.72%)
Aug 21, 2023
0.1799
0.1799
0.1799
0.1799
13,782
-0.02(-7.74%)
Aug 18, 2023
0.1894
0.1950
0.1825
0.1950
12,901
+0.01(+6.85%)
Aug 17, 2023
0.1950
0.1950
0.1824
0.1825
55,382
+0.00(+0.83%)
Aug 16, 2023
0.2000
0.2000
0.1810
0.1810
114,145
+0.00(+0.56%)
Aug 15, 2023
0.1900
0.1940
0.1800
0.1800
74,317
-0.01(-3.74%)
Aug 14, 2023
0.1755
0.1875
0.1750
0.1870
176,370
+0.01(+7.16%)
Aug 11, 2023
0.1810
0.2100
0.1700
0.1745
136,912
-0.01(-3.59%)
Aug 10, 2023
0.1900
0.1900
0.1800
0.1810
34,263
-0.01(-4.74%)
Aug 09, 2023
0.1800
0.1900
0.1800
0.1900
18,855
+0.01(+2.70%)
Aug 08, 2023
0.1900
0.1908
0.1850
0.1850
429
-0.02(-7.50%)
Aug 07, 2023
0.1900
0.2000
0.1745
0.2000
223,887
+0.02(+11.11%)
Aug 04, 2023
0.1750
0.1800
0.1700
0.1800
90,042
-0.01(-2.70%)
Aug 03, 2023
0.1850
0.1850
0.1745
0.1850
16,680
+0.01(+2.78%)
Aug 01, 2023
0.1800
39
-0.01(-5.26%)
Jul 31, 2023
0.1751
0.1900
0.1750
0.1900
16,475
+0.02(+8.88%)
Jul 28, 2023
0.1750
0.1750
0.1721
0.1745
35,451
-0.00(-0.29%)
Jul 27, 2023
0.1790
0.1900
0.1750
0.1750
72,474
-0.01(-2.78%)
Jul 26, 2023
0.1800
0.2000
0.1750
0.1800
142,537
-0.02(-10.00%)
Jul 25, 2023
0.1990
0.2000
0.1960
0.2000
199,550
+0.01(+5.26%)
Jul 24, 2023
0.1900
0.2190
0.1900
0.1900
461,752
+0.00(+0.53%)
Jul 21, 2023
0.1860
0.1990
0.1800
0.1890
115,868
-0.01(-3.03%)
Jul 20, 2023
0.1900
0.1980
0.1900
0.1949
174,135
-0.00(-2.06%)
Jul 19, 2023
0.1900
0.1990
0.1820
0.1990
582,750
+0.01(+4.74%)
Jul 18, 2023
0.1899
0.2050
0.1890
0.1900
258,496
+0.01(+4.40%)
Jul 17, 2023
0.1850
0.1900
0.1750
0.1820
79,274
-0.01(-3.19%)
Jul 14, 2023
0.1867
0.2000
0.1800
0.1880
169,601
+0.01(+7.43%)
Jul 13, 2023
0.1800
0.1900
0.1700
0.1750
211,421
-0.00(-2.40%)
Jul 12, 2023
0.1861
0.1861
0.1793
0.1793
2,509
+0.00(+1.01%)
Jul 11, 2023
0.1800
0.1850
0.1600
0.1775
434,258
-0.00(-0.84%)
Jul 10, 2023
0.1800
0.1900
0.1700
0.1790
396,112
+0.01(+4.86%)
Jul 07, 2023
0.1900
0.1900
0.1600
0.1707
23,675
+0.01(+3.45%)
Jul 06, 2023
0.1700
0.1700
0.1649
0.1650
17,100
-0.00(-2.71%)
Jul 05, 2023
0.2000
0.2000
0.1600
0.1696
85,950
-0.03(-15.20%)
Jul 03, 2023
0.2220
0.2220
0.2000
0.2000
6,250
+0.00(+0.00%)
Jun 30, 2023
0.1699
0.2000
0.1699
0.2000
83,751
+0.03(+17.65%)
Jun 29, 2023
0.1600
0.1800
0.1600
0.1700
78,400
+0.02(+9.68%)
Jun 28, 2023
0.1600
0.1600
0.1550
0.1550
168,000
-0.01(-3.13%)
Jun 27, 2023
0.1600
0.1600
0.1600
0.1600
52,600
+0.01(+3.23%)
Jun 26, 2023
0.1700
0.1700
0.1550
0.1550
199,896
+0.00(+0.00%)
Jun 23, 2023
0.1520
0.1600
0.1510
0.1550
67,961
-0.01(-3.13%)
Jun 22, 2023
0.1600
0.1700
0.1600
0.1600
144,337
-0.01(-3.03%)
Jun 21, 2023
0.1600
0.1800
0.1550
0.1650
131,500
+0.02(+10.00%)
Jun 20, 2023
0.1500
0.1600
0.1450
0.1500
272,933
+0.00(+0.00%)
Jun 16, 2023
0.1450
0.1500
0.1450
0.1500
41,016
+0.00(+0.00%)
Jun 15, 2023
0.1500
0.1500
0.1500
0.1500
10,500
+0.00(+0.00%)
Jun 14, 2023
0.1500
0.1500
0.1500
0.1500
1,339
+0.01(+4.17%)
Jun 13, 2023
0.1500
0.1500
0.1170
0.1440
29,755
-0.00(-0.69%)
Jun 12, 2023
0.1451
0.1451
0.1450
0.1450
5,000
-0.00(-1.69%)
Jun 09, 2023
0.1469
0.1500
0.1425
0.1475
91,485
+0.01(+3.51%)
Jun 08, 2023
0.1425
0.1450
0.1400
0.1425
106,828
-0.00(-1.72%)
Jun 07, 2023
0.1375
0.1450
0.1375
0.1450
49,312
+0.01(+6.62%)
Jun 06, 2023
0.1350
0.1360
0.1300
0.1360
163,101
-0.00(-1.38%)
Jun 05, 2023
0.1390
0.1450
0.1325
0.1379
157,000
+0.01(+6.08%)
Jun 02, 2023
0.1350
0.1400
0.1300
0.1300
36,723
-0.00(-1.44%)
Jun 01, 2023
0.1333
0.1350
0.1300
0.1319
167,600
-0.00(-2.30%)
May 31, 2023
0.1300
0.1350
0.1300
0.1350
2,839
+0.00(+0.00%)
May 30, 2023
0.1374
0.1374
0.1250
0.1350
139,200
+0.00(+0.00%)
May 26, 2023
0.1250
0.1450
0.1250
0.1350
66,195
+0.00(+0.00%)
May 25, 2023
0.1270
0.1400
0.1250
0.1350
81,299
+0.01(+8.00%)
May 24, 2023
0.1250
0.1300
0.1250
0.1250
51,028
+0.00(+0.00%)
May 23, 2023
0.1251
0.1251
0.1250
0.1250
20,000
-0.00(-0.40%)
May 22, 2023
0.1250
0.1255
0.1250
0.1255
900
-0.00(-3.46%)
May 19, 2023
0.1300
0.1300
0.1250
0.1300
33,900
-0.01(-3.70%)
May 18, 2023
0.1350
0.1350
0.1350
0.1350
1,900
+0.01(+8.00%)
May 17, 2023
0.1350
0.1400
0.1250
0.1250
46,599
-0.01(-9.42%)
May 16, 2023
0.1380
0.1380
0.1380
0.1380
3,000
-0.00(-1.43%)
May 15, 2023
0.1450
0.1450
0.1399
0.1400
47,916
+0.01(+3.70%)
May 12, 2023
0.1450
0.1450
0.1350
0.1350
54,010
+0.01(+8.00%)
May 11, 2023
0.1300
0.1300
0.1250
0.1250
8,300
-0.01(-8.09%)
May 10, 2023
0.1450
0.1450
0.1300
0.1360
31,570
+0.01(+4.62%)
May 09, 2023
0.1400
0.1400
0.1300
0.1300
41,000
-0.01(-7.14%)
May 08, 2023
0.1200
0.1400
0.1200
0.1400
7,812
+0.01(+3.70%)
May 05, 2023
0.1350
0.1350
0.1349
0.1350
70,450
-0.01(-3.57%)
May 04, 2023
0.1400
0.1400
0.1400
0.1400
20,000
+0.01(+7.69%)
May 03, 2023
0.1251
0.1300
0.1250
0.1300
28,046
-0.01(-7.14%)
May 02, 2023
0.1400
0.1400
0.1250
0.1400
50,102
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.