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
Oroco Resource Corp
(OP:
ORRCF
)
0.3100
-0.0019 (-0.61%)
Streaming Delayed Price
Updated: 12:50 PM EDT, May 23, 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
0.4410
0.4690
0.4401
0.4442
25,566
-0.02(-3.43%)
Apr 29, 2024
0.4640
0.4777
0.4420
0.4600
164,038
+0.01(+2.22%)
Apr 26, 2024
0.4494
0.4639
0.4450
0.4500
86,782
-0.01(-3.02%)
Apr 25, 2024
0.4700
0.4768
0.4637
0.4640
34,724
-0.00(-0.68%)
Apr 24, 2024
0.4701
0.4792
0.4672
0.4672
42,269
-0.01(-2.67%)
Apr 23, 2024
0.4861
0.4861
0.4701
0.4800
60,537
-0.00(-0.74%)
Apr 22, 2024
0.4702
0.4836
0.4683
0.4836
9,043
+0.00(+0.46%)
Apr 19, 2024
0.4800
0.4920
0.4720
0.4814
34,728
+0.02(+4.65%)
Apr 18, 2024
0.4692
0.4821
0.4600
0.4600
88,507
-0.01(-1.08%)
Apr 17, 2024
0.5100
0.5100
0.4500
0.4650
114,142
-0.04(-7.02%)
Apr 16, 2024
0.4945
0.5046
0.4901
0.5001
24,700
+0.02(+4.19%)
Apr 15, 2024
0.5180
0.5180
0.4800
0.4800
46,254
-0.01(-1.03%)
Apr 12, 2024
0.5129
0.5129
0.4850
0.4850
66,103
-0.03(-6.21%)
Apr 11, 2024
0.4863
0.5171
0.4703
0.5171
75,159
+0.05(+10.28%)
Apr 10, 2024
0.5027
0.5200
0.4640
0.4689
64,631
-0.04(-7.24%)
Apr 09, 2024
0.5100
0.5138
0.5000
0.5055
111,505
-0.01(-1.37%)
Apr 08, 2024
0.4848
0.5276
0.4734
0.5125
96,470
+0.03(+7.04%)
Apr 05, 2024
0.4356
0.4788
0.4356
0.4788
49,699
+0.04(+8.82%)
Apr 04, 2024
0.4053
0.4437
0.3861
0.4400
81,967
+0.03(+7.71%)
Apr 03, 2024
0.3906
0.4300
0.3867
0.4085
107,577
+0.03(+8.53%)
Apr 02, 2024
0.3955
0.3955
0.3700
0.3764
21,050
+0.01(+3.83%)
Apr 01, 2024
0.3714
0.3927
0.3625
0.3625
121,063
-0.00(-1.15%)
Mar 28, 2024
0.3868
0.3868
0.3627
0.3667
56,247
+0.00(+0.41%)
Mar 27, 2024
0.3716
0.3854
0.3500
0.3652
111,510
-0.01(-2.61%)
Mar 26, 2024
0.3701
0.3750
0.3670
0.3750
16,673
-0.02(-4.12%)
Mar 25, 2024
0.3850
0.3942
0.3652
0.3911
43,048
-0.01(-1.98%)
Mar 22, 2024
0.3856
0.3990
0.3856
0.3990
11,588
-0.01(-1.72%)
Mar 21, 2024
0.4016
0.4306
0.3937
0.4060
17,280
+0.02(+4.67%)
Mar 20, 2024
0.3535
0.4000
0.3516
0.3879
46,792
+0.02(+4.13%)
Mar 19, 2024
0.4456
0.4988
0.3669
0.3725
245,676
-0.07(-15.97%)
Mar 18, 2024
0.3722
0.4433
0.3718
0.4433
191,501
+0.08(+21.49%)
Mar 15, 2024
0.3590
0.3686
0.3444
0.3649
23,684
+0.01(+1.64%)
Mar 14, 2024
0.3391
0.3609
0.3374
0.3590
89,570
+0.03(+9.12%)
Mar 13, 2024
0.2882
0.3340
0.2882
0.3290
157,819
+0.03(+10.40%)
Mar 12, 2024
0.2950
0.3030
0.2900
0.2980
69,910
+0.01(+4.52%)
Mar 11, 2024
0.2733
0.2851
0.2733
0.2851
63,375
+0.02(+5.59%)
Mar 08, 2024
0.2750
0.2800
0.2700
0.2700
95,325
-0.01(-3.57%)
Mar 07, 2024
0.2776
0.2800
0.2736
0.2800
53,520
-0.00(-1.10%)
Mar 06, 2024
0.2796
0.2831
0.2796
0.2831
24,770
+0.00(+1.65%)
Mar 05, 2024
0.2779
0.2813
0.2750
0.2785
50,450
-0.00(-0.89%)
Mar 04, 2024
0.2861
0.2884
0.2785
0.2810
71,117
-0.01(-3.77%)
Mar 01, 2024
0.2850
0.2920
0.2848
0.2920
15,285
+0.01(+1.85%)
Feb 29, 2024
0.2877
0.2877
0.2867
0.2867
9,500
-0.01(-2.35%)
Feb 28, 2024
0.2801
0.2936
0.2801
0.2936
104,215
+0.01(+3.38%)
Feb 27, 2024
0.2779
0.2840
0.2730
0.2840
21,101
+0.00(+1.07%)
Feb 26, 2024
0.2900
0.2900
0.2810
0.2810
42,482
-0.01(-4.32%)
Feb 23, 2024
0.2925
0.2937
0.2878
0.2937
4,852
+0.00(+1.24%)
Feb 22, 2024
0.2910
0.3018
0.2817
0.2901
41,292
+0.01(+1.79%)
Feb 21, 2024
0.2922
0.2922
0.2850
0.2850
2,000
+0.00(+0.00%)
Feb 20, 2024
0.2801
0.2899
0.2775
0.2850
125,274
-0.00(-1.69%)
Feb 16, 2024
0.2764
0.2899
0.2710
0.2899
114,700
-0.00(-1.23%)
Feb 15, 2024
0.2782
0.2935
0.2782
0.2935
9,500
+0.02(+7.86%)
Feb 14, 2024
0.2695
0.2830
0.2695
0.2721
31,500
-0.01(-3.68%)
Feb 13, 2024
0.2772
0.2825
0.2694
0.2825
9,120
-0.01(-1.91%)
Feb 12, 2024
0.2755
0.2880
0.2755
0.2880
11,600
-0.00(-0.17%)
Feb 09, 2024
0.2761
0.2885
0.2663
0.2885
140,360
+0.01(+4.30%)
Feb 08, 2024
0.2785
0.2811
0.2766
0.2766
89,366
-0.00(-1.25%)
Feb 07, 2024
0.2920
0.2950
0.2783
0.2801
59,440
-0.02(-6.60%)
Feb 06, 2024
0.2887
0.3000
0.2845
0.2999
99,852
+0.02(+7.07%)
Feb 05, 2024
0.2950
0.2978
0.2801
0.2801
100,725
-0.02(-6.48%)
Feb 02, 2024
0.2900
0.2995
0.2900
0.2995
39,205
-0.00(-0.17%)
Feb 01, 2024
0.2931
0.3000
0.2931
0.3000
15,540
+0.00(+0.87%)
Jan 31, 2024
0.2974
0.2974
0.2891
0.2974
63,189
+0.01(+3.62%)
Jan 30, 2024
0.2974
0.2974
0.2867
0.2870
32,435
-0.01(-3.50%)
Jan 29, 2024
0.2968
0.2977
0.2877
0.2974
32,650
+0.00(+0.81%)
Jan 26, 2024
0.2957
0.2957
0.2900
0.2950
10,897
+0.00(+0.00%)
Jan 25, 2024
0.2868
0.2950
0.2868
0.2950
3,094
-0.01(-2.25%)
Jan 24, 2024
0.2930
0.3035
0.2930
0.3018
63,062
+0.01(+3.00%)
Jan 23, 2024
0.3049
0.3049
0.2893
0.2930
11,675
+0.00(+1.03%)
Jan 22, 2024
0.3074
0.3074
0.2900
0.2900
4,175
-0.01(-2.19%)
Jan 19, 2024
0.3000
0.3000
0.2805
0.2965
67,534
-0.01(-4.78%)
Jan 18, 2024
0.3050
0.3114
0.3000
0.3114
40,200
+0.01(+3.80%)
Jan 17, 2024
0.3108
0.3108
0.3000
0.3000
25,635
-0.01(-3.10%)
Jan 16, 2024
0.3123
0.3200
0.3050
0.3096
57,580
-0.01(-3.13%)
Jan 12, 2024
0.3150
0.3196
0.3122
0.3196
82,600
+0.01(+2.01%)
Jan 11, 2024
0.3185
0.3278
0.3125
0.3133
9,191
-0.01(-1.82%)
Jan 10, 2024
0.3191
0.3290
0.3191
0.3191
25,500
-0.01(-3.27%)
Jan 09, 2024
0.3225
0.3378
0.3225
0.3299
151,809
+0.00(+0.73%)
Jan 08, 2024
0.3320
0.3320
0.3248
0.3275
45,957
-0.00(-0.46%)
Jan 05, 2024
0.3378
0.3378
0.3276
0.3290
60,629
-0.01(-2.08%)
Jan 04, 2024
0.3071
0.3377
0.3000
0.3360
143,569
+0.04(+12.00%)
Jan 03, 2024
0.3000
0.3036
0.3000
0.3000
190,689
-0.00(-1.51%)
Jan 02, 2024
0.2842
0.3142
0.2842
0.3046
164,459
+0.03(+12.19%)
Dec 29, 2023
0.2847
0.2910
0.2715
0.2715
149,201
-0.01(-4.70%)
Dec 28, 2023
0.2879
0.2898
0.2816
0.2849
119,790
-0.00(-1.55%)
Dec 27, 2023
0.2894
0.2943
0.2800
0.2894
272,976
+0.01(+3.36%)
Dec 26, 2023
0.2950
0.3150
0.2797
0.2800
151,794
-0.02(-5.63%)
Dec 22, 2023
0.2939
0.3000
0.2900
0.2967
35,421
+0.00(+0.58%)
Dec 21, 2023
0.2972
0.3034
0.2897
0.2950
201,203
+0.00(+1.34%)
Dec 20, 2023
0.2990
0.3052
0.2911
0.2911
72,865
-0.00(-1.66%)
Dec 19, 2023
0.3200
0.3200
0.2960
0.2960
55,634
+0.00(+0.54%)
Dec 18, 2023
0.3100
0.3100
0.2944
0.2944
65,619
-0.02(-5.03%)
Dec 15, 2023
0.3428
0.3475
0.3100
0.3100
55,165
-0.01(-3.85%)
Dec 14, 2023
0.3307
0.3360
0.3214
0.3224
15,455
-0.02(-4.76%)
Dec 13, 2023
0.3243
0.3385
0.3200
0.3385
54,804
+0.01(+3.39%)
Dec 12, 2023
0.3259
0.3338
0.3204
0.3274
55,158
-0.01(-1.86%)
Dec 11, 2023
0.3253
0.3395
0.3253
0.3336
71,244
-0.02(-4.36%)
Dec 08, 2023
0.3300
0.3694
0.3290
0.3488
236,050
+0.02(+5.06%)
Dec 07, 2023
0.3335
0.3335
0.3269
0.3320
43,773
-0.00(-0.60%)
Dec 06, 2023
0.3350
0.3390
0.3300
0.3340
65,600
+0.00(+1.21%)
Dec 05, 2023
0.3400
0.3419
0.3300
0.3300
122,543
-0.03(-8.64%)
Dec 04, 2023
0.3243
0.3642
0.3177
0.3612
147,639
+0.04(+10.90%)
Dec 01, 2023
0.2970
0.3480
0.2919
0.3257
125,408
+0.03(+10.78%)
Nov 30, 2023
0.2873
0.2940
0.2840
0.2940
43,210
+0.01(+4.07%)
Nov 29, 2023
0.2800
0.2825
0.2783
0.2825
119,180
+0.00(+0.89%)
Nov 28, 2023
0.2750
0.2844
0.2750
0.2800
30,100
+0.00(+0.11%)
Nov 27, 2023
0.2750
0.2853
0.2750
0.2797
67,450
+0.00(+0.36%)
Nov 24, 2023
0.2751
0.2800
0.2740
0.2787
48,550
+0.00(+1.53%)
Nov 22, 2023
0.2727
0.2815
0.2710
0.2745
319,827
-0.01(-1.96%)
Nov 21, 2023
0.2809
0.2857
0.2767
0.2800
123,986
+0.00(+0.47%)
Nov 20, 2023
0.2799
0.2849
0.2746
0.2787
108,253
-0.00(-0.43%)
Nov 17, 2023
0.2850
0.2850
0.2799
0.2799
45,777
-0.00(-0.04%)
Nov 16, 2023
0.2924
0.2959
0.2800
0.2800
103,388
-0.01(-5.08%)
Nov 15, 2023
0.2822
0.3030
0.2822
0.2950
18,357
+0.01(+1.72%)
Nov 14, 2023
0.2900
0.2900
0.2835
0.2900
255,890
+0.00(+1.26%)
Nov 13, 2023
0.2947
0.2979
0.2864
0.2864
98,380
-0.01(-2.92%)
Nov 10, 2023
0.3170
0.3170
0.2950
0.2950
149,266
-0.02(-4.84%)
Nov 09, 2023
0.3000
0.3312
0.3000
0.3100
115,312
+0.01(+2.65%)
Nov 08, 2023
0.3086
0.3108
0.3011
0.3020
252,899
-0.01(-1.79%)
Nov 07, 2023
0.3150
0.3261
0.3040
0.3075
225,553
+0.00(+0.13%)
Nov 06, 2023
0.3300
0.3300
0.3071
0.3071
166,450
-0.02(-5.80%)
Nov 03, 2023
0.3350
0.3370
0.3220
0.3260
283,024
-0.00(-1.21%)
Nov 02, 2023
0.3450
0.3450
0.3252
0.3300
165,080
-0.00(-0.30%)
Nov 01, 2023
0.3496
0.3549
0.3290
0.3310
189,040
-0.01(-2.36%)
Oct 31, 2023
0.3600
0.3626
0.3324
0.3390
762,239
-0.02(-4.99%)
Oct 30, 2023
0.3684
0.3800
0.3500
0.3568
313,612
-0.03(-6.60%)
Oct 27, 2023
0.4113
0.4113
0.3684
0.3820
360,790
-0.03(-7.55%)
Oct 26, 2023
0.4276
0.4300
0.4113
0.4132
61,889
-0.02(-3.64%)
Oct 25, 2023
0.4350
0.4350
0.4225
0.4288
138,848
-0.01(-3.05%)
Oct 24, 2023
0.4284
0.4689
0.4284
0.4423
55,987
+0.01(+1.68%)
Oct 23, 2023
0.4574
0.4652
0.4335
0.4350
64,741
-0.02(-3.55%)
Oct 20, 2023
0.4784
0.4851
0.4500
0.4510
224,915
-0.03(-5.73%)
Oct 19, 2023
0.4825
0.4860
0.4750
0.4784
169,616
-0.01(-1.05%)
Oct 18, 2023
0.4899
0.4985
0.4800
0.4835
195,742
-0.01(-2.87%)
Oct 17, 2023
0.5108
0.5354
0.4899
0.4978
270,152
+0.00(+0.61%)
Oct 16, 2023
0.4847
0.4948
0.4831
0.4948
32,974
+0.00(+0.98%)
Oct 13, 2023
0.4814
0.4900
0.4814
0.4900
2,900
+0.00(+0.00%)
Oct 12, 2023
0.4900
0.4900
0.4814
0.4900
92,331
+0.00(+0.74%)
Oct 11, 2023
0.4890
0.4900
0.4828
0.4864
19,507
-0.00(-0.73%)
Oct 10, 2023
0.4814
0.4925
0.4814
0.4900
25,781
-0.01(-1.63%)
Oct 09, 2023
0.4822
0.5025
0.4822
0.4981
58,086
+0.01(+2.07%)
Oct 06, 2023
0.5012
0.5012
0.4763
0.4880
46,687
+0.01(+1.20%)
Oct 05, 2023
0.4949
0.4952
0.4822
0.4822
25,660
-0.01(-1.51%)
Oct 04, 2023
0.4910
0.5047
0.4822
0.4896
97,376
-0.01(-2.88%)
Oct 03, 2023
0.4950
0.5084
0.4889
0.5041
69,456
-0.00(-0.22%)
Oct 02, 2023
0.5031
0.5200
0.5029
0.5052
26,732
+0.00(+0.46%)
Sep 29, 2023
0.5200
0.5227
0.5004
0.5029
49,193
-0.01(-2.29%)
Sep 28, 2023
0.5079
0.5200
0.5079
0.5147
27,110
+0.00(+0.37%)
Sep 27, 2023
0.5100
0.5150
0.4950
0.5128
24,406
-0.00(-0.43%)
Sep 26, 2023
0.5300
0.5300
0.5085
0.5150
54,240
-0.02(-3.72%)
Sep 25, 2023
0.5475
0.5420
0.5348
0.5349
87,622
-0.00(-0.83%)
Sep 22, 2023
0.5300
0.5439
0.5300
0.5394
121,451
+0.01(+2.26%)
Sep 21, 2023
0.5150
0.5280
0.5112
0.5275
15,864
+0.01(+2.43%)
Sep 20, 2023
0.5100
0.5150
0.5075
0.5150
58,220
+0.01(+1.54%)
Sep 19, 2023
0.5145
0.5183
0.5050
0.5072
32,637
-0.00(-0.55%)
Sep 18, 2023
0.5010
0.5122
0.4990
0.5100
74,870
+0.01(+0.99%)
Sep 15, 2023
0.5020
0.5099
0.4992
0.5050
55,128
+0.00(+0.02%)
Sep 14, 2023
0.5133
0.5222
0.4946
0.5049
61,666
-0.01(-1.56%)
Sep 13, 2023
0.5129
0.5198
0.5129
0.5129
3,884
+0.00(+0.04%)
Sep 12, 2023
0.5089
0.5127
0.5050
0.5127
6,801
-0.00(-0.02%)
Sep 11, 2023
0.5110
0.5128
0.5000
0.5128
27,021
-0.00(-0.85%)
Sep 08, 2023
0.5103
0.5172
0.5100
0.5172
22,635
+0.02(+3.44%)
Sep 07, 2023
0.5000
0.5000
0.5000
0.5000
19,501
-0.00(-0.89%)
Sep 06, 2023
0.5000
0.5045
0.5000
0.5045
10,751
+0.01(+1.18%)
Sep 05, 2023
0.4972
0.5059
0.4830
0.4986
18,103
-0.02(-3.73%)
Sep 01, 2023
0.5060
0.5179
0.4990
0.5179
77,425
+0.01(+2.31%)
Aug 31, 2023
0.5000
0.5067
0.5000
0.5062
6,503
-0.00(-0.78%)
Aug 30, 2023
0.5150
0.5218
0.5081
0.5102
12,428
-0.00(-0.70%)
Aug 29, 2023
0.5042
0.5138
0.5000
0.5138
31,778
+0.02(+3.59%)
Aug 28, 2023
0.4723
0.5038
0.4723
0.4960
90,116
+0.01(+2.95%)
Aug 25, 2023
0.4800
0.4818
0.4723
0.4818
38,081
-0.00(-0.43%)
Aug 24, 2023
0.4949
0.4949
0.4772
0.4839
143,066
-0.01(-1.14%)
Aug 23, 2023
0.4932
0.5000
0.4895
0.4895
50,989
+0.00(+0.18%)
Aug 22, 2023
0.4948
0.4950
0.4851
0.4886
17,328
-0.01(-1.29%)
Aug 21, 2023
0.4950
0.5000
0.4861
0.4950
105,020
-0.01(-1.00%)
Aug 18, 2023
0.5000
0.5000
0.4900
0.5000
67,851
+0.00(+0.00%)
Aug 17, 2023
0.4963
0.5077
0.4921
0.5000
207,403
+0.00(+0.00%)
Aug 16, 2023
0.4963
0.5140
0.4952
0.5000
72,864
+0.00(+0.75%)
Aug 15, 2023
0.5160
0.5218
0.4963
0.4963
83,233
-0.01(-2.69%)
Aug 14, 2023
0.5000
0.5162
0.5000
0.5100
50,395
+0.00(+0.00%)
Aug 11, 2023
0.5124
0.5124
0.5100
0.5100
20,870
+0.00(+0.00%)
Aug 10, 2023
0.5003
0.5100
0.4990
0.5100
103,550
+0.01(+1.80%)
Aug 09, 2023
0.5133
0.5140
0.5010
0.5010
79,810
-0.00(-0.67%)
Aug 08, 2023
0.5176
0.5176
0.5000
0.5044
29,370
-0.02(-3.20%)
Aug 07, 2023
0.5300
0.5550
0.5199
0.5211
25,946
+0.00(+0.70%)
Aug 04, 2023
0.5058
0.5247
0.5050
0.5175
17,526
+0.01(+1.47%)
Aug 03, 2023
0.5100
0.5100
0.5007
0.5100
90,456
+0.00(+0.00%)
Aug 02, 2023
0.5100
0.5200
0.5005
0.5100
89,754
-0.01(-2.04%)
Aug 01, 2023
0.5207
0.5207
0.5037
0.5206
24,448
-0.01(-1.35%)
Jul 31, 2023
0.5418
0.5418
0.5110
0.5277
11,781
+0.00(+0.42%)
Jul 28, 2023
0.5139
0.5255
0.5139
0.5255
50,092
+0.02(+3.00%)
Jul 27, 2023
0.5000
0.5260
0.5000
0.5102
36,968
-0.01(-1.09%)
Jul 26, 2023
0.5000
0.5200
0.5000
0.5158
16,783
-0.01(-1.68%)
Jul 25, 2023
0.5200
0.5265
0.5101
0.5246
42,397
-0.00(-0.13%)
Jul 24, 2023
0.5300
0.5300
0.5200
0.5253
9,732
-0.00(-0.89%)
Jul 21, 2023
0.5281
0.5305
0.5200
0.5300
18,774
+0.01(+1.05%)
Jul 20, 2023
0.5400
0.5400
0.5216
0.5245
46,041
-0.01(-1.43%)
Jul 19, 2023
0.5542
0.5542
0.5316
0.5321
43,512
-0.02(-3.25%)
Jul 18, 2023
0.5497
0.5546
0.5451
0.5500
42,165
+0.00(+0.00%)
Jul 17, 2023
0.5574
0.5585
0.5428
0.5500
79,080
-0.00(-0.24%)
Jul 14, 2023
0.5700
0.5700
0.5513
0.5513
115,291
-0.02(-3.28%)
Jul 13, 2023
0.5514
0.5719
0.5514
0.5700
111,020
+0.02(+4.43%)
Jul 12, 2023
0.5500
0.5514
0.5400
0.5458
89,016
-0.01(-1.02%)
Jul 11, 2023
0.5590
0.5599
0.5257
0.5514
286,039
+0.03(+5.51%)
Jul 10, 2023
0.5149
0.5226
0.5050
0.5226
274,423
+0.00(+0.50%)
Jul 07, 2023
0.5301
0.5301
0.5114
0.5200
59,735
+0.00(+0.00%)
Jul 06, 2023
0.5100
0.5273
0.5100
0.5200
45,672
+0.01(+0.97%)
Jul 05, 2023
0.5300
0.5400
0.5001
0.5150
154,274
-0.00(-0.12%)
Jul 03, 2023
0.5370
0.5370
0.5156
0.5156
62,878
-0.02(-3.99%)
Jun 30, 2023
0.5360
0.5373
0.5360
0.5370
28,700
+0.00(+0.19%)
Jun 29, 2023
0.5360
0.5384
0.5324
0.5360
41,000
+0.00(+0.04%)
Jun 28, 2023
0.5320
0.5400
0.5320
0.5358
51,997
-0.01(-1.90%)
Jun 27, 2023
0.5370
0.5474
0.5305
0.5462
62,756
+0.02(+3.02%)
Jun 26, 2023
0.5500
0.5507
0.5302
0.5302
67,540
-0.01(-2.25%)
Jun 23, 2023
0.5620
0.5620
0.5424
0.5424
72,120
-0.01(-1.38%)
Jun 22, 2023
0.5600
0.5600
0.5447
0.5500
71,202
-0.00(-0.88%)
Jun 21, 2023
0.5447
0.5549
0.5447
0.5549
41,000
+0.00(+0.89%)
Jun 20, 2023
0.5600
0.5696
0.5458
0.5500
136,455
-0.02(-3.86%)
Jun 16, 2023
0.5699
0.5721
0.5505
0.5721
66,300
+0.00(+0.65%)
Jun 15, 2023
0.5680
0.5687
0.5572
0.5684
19,753
+0.01(+1.17%)
Jun 14, 2023
0.5700
0.5760
0.5586
0.5618
42,289
-0.01(-1.87%)
Jun 13, 2023
0.5600
0.5737
0.5600
0.5725
12,280
+0.01(+2.60%)
Jun 12, 2023
0.5696
0.5773
0.5580
0.5580
43,421
-0.02(-2.87%)
Jun 09, 2023
0.5700
0.5800
0.5700
0.5745
8,450
+0.01(+2.22%)
Jun 08, 2023
0.5615
0.5650
0.5550
0.5620
22,026
+0.00(+0.48%)
Jun 07, 2023
0.5600
0.5698
0.5542
0.5593
78,686
-0.00(-0.75%)
Jun 06, 2023
0.5657
0.5700
0.5601
0.5635
14,414
-0.01(-2.00%)
Jun 05, 2023
0.5800
0.5800
0.5686
0.5750
32,570
-0.01(-0.86%)
Jun 02, 2023
0.5801
0.5845
0.5748
0.5800
80,200
+0.01(+1.83%)
Jun 01, 2023
0.5696
0.5800
0.5644
0.5696
29,347
+0.02(+2.96%)
May 31, 2023
0.5631
0.5631
0.5530
0.5532
23,621
+0.00(+0.33%)
May 30, 2023
0.5930
0.5930
0.5374
0.5514
81,148
+0.01(+1.17%)
May 26, 2023
0.5660
0.5660
0.5450
0.5450
58,684
+0.01(+0.93%)
May 25, 2023
0.5600
0.5665
0.5387
0.5400
187,968
-0.01(-1.82%)
May 24, 2023
0.5760
0.5760
0.5500
0.5500
114,250
-0.01(-1.79%)
May 23, 2023
0.5750
0.5800
0.5600
0.5600
89,387
-0.03(-5.68%)
May 22, 2023
0.5800
0.5990
0.5800
0.5937
10,149
+0.02(+2.89%)
May 19, 2023
0.5728
0.5905
0.5670
0.5770
51,400
-0.00(-0.07%)
May 18, 2023
0.5942
0.5942
0.5700
0.5774
56,554
+0.00(+0.77%)
May 17, 2023
0.5805
0.5805
0.5637
0.5730
48,608
-0.01(-1.05%)
May 16, 2023
0.6117
0.6117
0.5700
0.5791
64,923
-0.02(-3.40%)
May 15, 2023
0.5957
0.6046
0.5925
0.5995
26,391
+0.01(+1.10%)
May 12, 2023
0.5930
0.6037
0.5930
0.5930
64,779
-0.00(-0.70%)
May 11, 2023
0.6160
0.6160
0.5904
0.5972
110,179
-0.02(-3.02%)
May 10, 2023
0.6147
0.6158
0.6135
0.6158
30,613
-0.00(-0.29%)
May 09, 2023
0.6299
0.6299
0.6100
0.6176
20,393
+0.00(+0.21%)
May 08, 2023
0.6150
0.6253
0.6150
0.6163
31,382
-0.00(-0.60%)
May 05, 2023
0.6127
0.6206
0.6119
0.6200
123,780
+0.01(+1.11%)
May 04, 2023
0.6400
0.6499
0.6117
0.6132
53,200
-0.03(-4.17%)
May 03, 2023
0.5900
0.6400
0.5900
0.6399
71,732
+0.06(+11.29%)
May 02, 2023
0.6000
0.6000
0.5703
0.5750
47,722
-0.02(-3.12%)
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.