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
Norsemont Mining Inc
(OP:
NRRSF
)
0.1636
-0.0164 (-9.11%)
Streaming Delayed Price
Updated: 10:26 AM EDT, Jun 14, 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, 2021
0.4974
0.5137
0.4900
0.5137
61,600
+0.03(+5.98%)
Apr 29, 2021
0.4847
0.4847
0.4847
115
+0.00(+0.00%)
Apr 28, 2021
0.4929
0.4929
0.4847
0.4847
42,013
-0.02(-3.04%)
Apr 27, 2021
0.5222
0.5300
0.4988
0.4999
25,510
-0.01(-2.86%)
Apr 26, 2021
0.5104
0.5190
0.5100
0.5146
11,774
+0.00(+0.90%)
Apr 23, 2021
0.5100
0.5100
0.5100
0.5100
1,500
-0.02(-3.63%)
Apr 22, 2021
0.5394
0.5520
0.5201
0.5292
15,065
-0.02(-4.30%)
Apr 21, 2021
0.5609
0.5609
0.5434
0.5530
10,790
+0.00(+0.18%)
Apr 20, 2021
0.4765
0.5550
0.4765
0.5520
46,265
+0.07(+15.00%)
Apr 19, 2021
0.4888
0.4888
0.4781
0.4800
12,299
-0.01(-1.46%)
Apr 16, 2021
0.4378
0.4972
0.4378
0.4871
34,800
+0.07(+15.45%)
Apr 15, 2021
0.4131
0.4319
0.4000
0.4219
27,600
+0.01(+1.74%)
Apr 14, 2021
0.4211
0.4250
0.4114
0.4147
11,250
-0.00(-0.19%)
Apr 13, 2021
0.4273
0.4273
0.4040
0.4155
11,024
-0.00(-0.55%)
Apr 12, 2021
0.4301
0.4301
0.4040
0.4178
5,000
-0.01(-2.86%)
Apr 09, 2021
0.4300
0.4301
0.4300
0.4301
3,300
+0.00(+0.14%)
Apr 08, 2021
0.4035
0.4298
0.4035
0.4295
4,096
+0.01(+2.26%)
Apr 07, 2021
0.4426
0.4426
0.4144
0.4200
23,709
-0.02(-4.24%)
Apr 06, 2021
0.4384
0.4389
0.4384
0.4386
13,466
+0.02(+5.56%)
Apr 05, 2021
0.4350
0.4430
0.4155
0.4155
5,900
-0.00(-0.86%)
Apr 01, 2021
0.3976
0.4400
0.3976
0.4191
45,100
+0.01(+2.85%)
Mar 31, 2021
0.4095
0.4098
0.4046
0.4075
13,364
-0.02(-4.90%)
Mar 30, 2021
0.4106
0.4285
0.4050
0.4285
154,083
-0.01(-2.59%)
Mar 29, 2021
0.4601
0.4682
0.4399
0.4399
45,844
-0.03(-6.14%)
Mar 26, 2021
0.4571
0.4777
0.4571
0.4687
25,300
+0.01(+1.89%)
Mar 25, 2021
0.4855
0.4855
0.4600
0.4600
6,913
-0.03(-5.54%)
Mar 24, 2021
0.4717
0.4981
0.4717
0.4870
17,593
+0.02(+3.99%)
Mar 23, 2021
0.5199
0.5199
0.4683
0.4683
32,736
-0.05(-9.77%)
Mar 22, 2021
0.5050
0.5190
0.5050
0.5190
1,751
-0.00(-0.19%)
Mar 19, 2021
0.5180
0.5200
0.5000
0.5200
12,000
+0.01(+2.69%)
Mar 18, 2021
0.5400
0.5400
0.4900
0.5064
51,018
-0.02(-4.45%)
Mar 17, 2021
0.5562
0.5801
0.5300
0.5300
20,205
-0.01(-1.06%)
Mar 16, 2021
0.6015
0.6015
0.5357
0.5357
14,591
-0.05(-9.20%)
Mar 15, 2021
0.6370
0.6370
0.5856
0.5900
67,900
-0.05(-7.39%)
Mar 12, 2021
0.6250
0.6458
0.6037
0.6371
34,700
+0.02(+2.77%)
Mar 11, 2021
0.5954
0.6199
0.5863
0.6199
64,811
+0.04(+6.97%)
Mar 10, 2021
0.4982
0.5863
0.4940
0.5795
163,244
+0.08(+16.72%)
Mar 09, 2021
0.4793
0.4998
0.4700
0.4965
65,238
+0.03(+5.64%)
Mar 08, 2021
0.4779
0.4779
0.4584
0.4700
46,749
+0.01(+2.69%)
Mar 05, 2021
0.4313
0.4600
0.4313
0.4577
206,800
+0.02(+5.73%)
Mar 04, 2021
0.4307
0.4500
0.3879
0.4329
99,852
-0.01(-1.43%)
Mar 03, 2021
0.4546
0.4768
0.4252
0.4392
50,003
-0.02(-3.39%)
Mar 02, 2021
0.4800
0.4800
0.4361
0.4546
344,523
-0.03(-6.27%)
Mar 01, 2021
0.5370
0.5370
0.4741
0.4850
134,166
-0.05(-9.63%)
Feb 26, 2021
0.5181
0.5446
0.5100
0.5367
46,000
-0.01(-2.42%)
Feb 25, 2021
0.5900
0.6150
0.5500
0.5500
74,581
-0.03(-5.66%)
Feb 24, 2021
0.5500
0.5986
0.5340
0.5830
81,703
+0.08(+16.37%)
Feb 23, 2021
0.5400
0.5472
0.5000
0.5010
123,335
-0.04(-7.89%)
Feb 22, 2021
0.5670
0.5670
0.5035
0.5439
495,746
-0.07(-11.03%)
Feb 19, 2021
0.6350
0.6350
0.6028
0.6113
17,700
-0.01(-0.89%)
Feb 18, 2021
0.6200
0.6304
0.5968
0.6168
90,560
+0.01(+1.11%)
Feb 17, 2021
0.6400
0.6600
0.5574
0.6100
174,091
-0.03(-4.69%)
Feb 16, 2021
0.7000
0.7000
0.6310
0.6400
211,501
-0.05(-7.91%)
Feb 12, 2021
0.6613
0.7000
0.6613
0.6950
24,300
+0.04(+6.58%)
Feb 11, 2021
0.7201
0.7201
0.6300
0.6521
150,814
-0.06(-8.09%)
Feb 10, 2021
0.6991
0.7096
0.6900
0.7095
96,956
+0.01(+1.21%)
Feb 09, 2021
0.6980
0.7150
0.6980
0.7010
56,040
-0.01(-1.68%)
Feb 08, 2021
0.7200
0.7391
0.6903
0.7130
192,679
-0.02(-2.46%)
Feb 05, 2021
0.6780
0.7314
0.6780
0.7310
86,000
+0.03(+4.35%)
Feb 04, 2021
0.6996
0.7249
0.6750
0.7005
58,675
-0.01(-1.34%)
Feb 03, 2021
0.7100
0.7201
0.6831
0.7100
57,041
+0.04(+6.22%)
Feb 02, 2021
0.7120
0.7500
0.6638
0.6684
101,577
-0.04(-5.86%)
Feb 01, 2021
0.7430
0.7593
0.6963
0.7100
80,702
+0.01(+1.94%)
Jan 29, 2021
0.7500
0.7599
0.6800
0.6965
104,800
-0.03(-4.68%)
Jan 28, 2021
0.6935
0.7307
0.6800
0.7307
57,228
+0.04(+5.90%)
Jan 27, 2021
0.7011
0.7236
0.6818
0.6900
114,858
-0.04(-5.00%)
Jan 26, 2021
0.7240
0.7294
0.7081
0.7263
70,562
+0.00(+0.33%)
Jan 25, 2021
0.7400
0.7605
0.7152
0.7239
46,481
+0.01(+1.96%)
Jan 22, 2021
0.7540
0.7540
0.7075
0.7100
134,700
-0.06(-8.07%)
Jan 21, 2021
0.7587
0.7723
0.7352
0.7723
68,025
-0.00(-0.60%)
Jan 20, 2021
0.7240
0.7770
0.7240
0.7770
71,077
+0.02(+3.30%)
Jan 19, 2021
0.7776
0.7829
0.7496
0.7522
58,038
-0.02(-2.29%)
Jan 15, 2021
0.7800
0.7980
0.7499
0.7698
177,500
-0.05(-5.71%)
Jan 14, 2021
0.8236
0.8320
0.8159
0.8164
29,638
-0.01(-0.87%)
Jan 13, 2021
0.7654
0.8956
0.7654
0.8236
79,398
+0.03(+3.82%)
Jan 12, 2021
0.7750
0.7957
0.7490
0.7933
204,980
+0.02(+2.26%)
Jan 11, 2021
0.8010
0.8200
0.7758
0.7758
39,365
-0.03(-4.04%)
Jan 08, 2021
0.8750
0.9430
0.7664
0.8085
178,600
-0.06(-7.28%)
Jan 07, 2021
0.8650
0.9094
0.8500
0.8720
65,025
-0.02(-2.60%)
Jan 06, 2021
0.9088
0.9225
0.8393
0.8953
139,513
-0.02(-1.72%)
Jan 05, 2021
0.9291
0.9639
0.9110
0.9110
59,474
-0.01(-0.98%)
Jan 04, 2021
0.8300
0.9332
0.8300
0.9200
280,550
+0.10(+11.57%)
Dec 31, 2020
0.8246
0.8246
0.8246
54,355
-0.00(-0.47%)
Dec 30, 2020
0.8254
0.8400
0.8200
0.8285
54,355
+0.01(+1.22%)
Dec 29, 2020
0.8362
0.8362
0.8086
0.8185
31,492
+0.00(+0.13%)
Dec 28, 2020
0.6380
0.9705
0.6380
0.8174
36,403
-0.00(-0.32%)
Dec 24, 2020
0.8200
0.8200
0.7638
0.8200
20,100
+0.02(+3.03%)
Dec 23, 2020
0.7200
0.8020
0.7000
0.7959
104,431
+0.06(+8.43%)
Dec 22, 2020
0.7331
0.7340
0.7120
0.7340
145,774
-0.00(-0.14%)
Dec 21, 2020
0.7200
0.7515
0.7200
0.7350
115,039
-0.02(-2.03%)
Dec 18, 2020
0.7303
0.7574
0.7200
0.7502
133,500
+0.03(+3.63%)
Dec 17, 2020
0.7231
0.7400
0.6957
0.7239
110,914
+0.03(+4.91%)
Dec 16, 2020
0.7115
0.7115
0.6900
0.6900
76,273
-0.02(-2.82%)
Dec 15, 2020
0.6900
0.7185
0.6900
0.7100
138,152
+0.02(+2.90%)
Dec 14, 2020
0.7490
0.7490
0.6900
0.6900
136,471
-0.06(-7.47%)
Dec 11, 2020
0.7200
0.7530
0.7200
0.7457
73,800
+0.02(+2.15%)
Dec 10, 2020
0.7100
0.7334
0.7100
0.7300
26,561
+0.00(+0.00%)
Dec 09, 2020
0.7400
0.7429
0.7300
0.7300
105,058
-0.01(-1.48%)
Dec 08, 2020
0.7700
0.7700
0.7305
0.7410
63,677
-0.03(-3.38%)
Dec 07, 2020
0.7778
0.7778
0.7496
0.7669
83,022
+0.02(+2.39%)
Dec 04, 2020
0.7678
0.7678
0.7305
0.7490
103,200
-0.03(-3.83%)
Dec 03, 2020
0.7651
0.7788
0.7500
0.7788
39,867
+0.02(+2.47%)
Dec 02, 2020
0.7600
0.7696
0.7450
0.7600
91,584
-0.01(-1.22%)
Dec 01, 2020
0.7450
0.7964
0.7450
0.7694
78,579
+0.02(+2.75%)
Nov 30, 2020
0.8170
0.8170
0.7400
0.7488
177,835
-0.06(-7.36%)
Nov 27, 2020
0.7700
0.8104
0.7400
0.8083
106,500
+0.03(+3.73%)
Nov 25, 2020
0.7530
0.8020
0.7400
0.7792
75,700
+0.03(+3.47%)
Nov 24, 2020
0.7600
0.7900
0.7400
0.7531
279,235
-0.05(-5.92%)
Nov 23, 2020
0.8100
0.8200
0.7660
0.8005
185,996
-0.00(-0.21%)
Nov 20, 2020
0.8170
0.8255
0.7987
0.8022
147,000
-0.01(-1.40%)
Nov 19, 2020
0.8457
0.8457
0.8069
0.8136
152,834
-0.03(-3.14%)
Nov 18, 2020
0.8822
0.8843
0.8316
0.8400
88,607
-0.04(-4.56%)
Nov 17, 2020
0.9210
0.9218
0.8701
0.8801
98,064
-0.04(-4.85%)
Nov 16, 2020
0.9657
0.9657
0.9190
0.9250
129,501
-0.01(-0.78%)
Nov 13, 2020
0.9579
0.9617
0.9225
0.9323
104,800
-0.02(-1.81%)
Nov 12, 2020
0.9469
0.9575
0.9210
0.9495
121,676
-0.01(-1.10%)
Nov 11, 2020
1.000
1.027
0.9500
0.9601
108,313
-0.05(-4.94%)
Nov 10, 2020
1.050
1.064
0.9945
1.010
66,073
-0.05(-4.72%)
Nov 09, 2020
1.110
1.120
1.040
1.060
115,291
-0.07(-6.05%)
Nov 06, 2020
1.200
1.200
1.114
1.128
35,800
+0.03(+2.56%)
Nov 05, 2020
1.130
1.130
1.060
1.100
106,740
+0.07(+6.75%)
Nov 04, 2020
1.010
1.070
1.005
1.030
82,363
+0.04(+4.34%)
Nov 03, 2020
1.030
1.030
0.9563
0.9875
50,191
+0.01(+0.89%)
Nov 02, 2020
0.8875
0.9868
0.8836
0.9788
40,386
+0.09(+9.98%)
Oct 30, 2020
0.9300
0.9300
0.8595
0.8900
70,800
-0.00(-0.16%)
Oct 29, 2020
0.8203
0.8914
0.8100
0.8914
116,436
+0.09(+11.42%)
Oct 28, 2020
0.9000
0.9162
0.8000
0.8000
305,963
-0.12(-12.88%)
Oct 27, 2020
0.9500
0.9847
0.9100
0.9183
117,590
-0.03(-3.34%)
Oct 26, 2020
0.9900
1.010
0.9250
0.9500
91,342
-0.04(-3.65%)
Oct 23, 2020
1.040
1.060
0.9464
0.9860
307,300
-0.05(-5.19%)
Oct 22, 2020
1.100
1.130
1.040
1.040
207,076
-0.09(-7.74%)
Oct 21, 2020
1.110
1.130
1.080
1.127
68,423
+0.04(+3.42%)
Oct 20, 2020
1.120
1.120
1.070
1.090
185,113
-0.02(-1.62%)
Oct 19, 2020
1.200
1.240
1.090
1.108
254,779
-0.10(-8.44%)
Oct 16, 2020
1.180
1.220
1.170
1.210
100,800
-0.02(-1.63%)
Oct 15, 2020
1.270
1.270
1.197
1.230
147,341
-0.03(-2.64%)
Oct 14, 2020
1.260
1.280
1.250
1.263
89,088
-0.00(-0.03%)
Oct 13, 2020
1.320
1.320
1.238
1.264
133,284
-0.06(-4.27%)
Oct 12, 2020
1.410
1.410
1.250
1.320
124,678
+0.05(+3.94%)
Oct 09, 2020
1.250
1.280
1.220
1.270
155,200
+0.04(+3.25%)
Oct 08, 2020
1.250
1.310
1.210
1.230
117,242
-0.01(-0.81%)
Oct 07, 2020
1.245
1.270
1.220
1.240
192,339
-0.02(-1.59%)
Oct 06, 2020
1.330
1.370
1.240
1.260
206,258
-0.07(-5.26%)
Oct 05, 2020
1.330
1.380
1.260
1.330
271,539
+0.07(+5.56%)
Oct 02, 2020
1.170
1.290
1.130
1.260
636,000
+0.05(+4.13%)
Oct 01, 2020
1.330
1.380
1.150
1.210
312,931
-0.13(-9.70%)
Sep 30, 2020
1.400
1.469
1.300
1.340
126,534
-0.08(-5.63%)
Sep 29, 2020
1.500
1.560
1.394
1.420
205,797
-0.05(-3.34%)
Sep 28, 2020
1.700
1.850
1.420
1.469
317,512
-0.23(-13.59%)
Sep 25, 2020
1.950
1.950
1.684
1.700
224,700
-0.23(-11.74%)
Sep 24, 2020
1.950
1.950
1.879
1.926
292,950
+0.05(+2.43%)
Sep 23, 2020
1.980
1.980
1.850
1.880
574,805
+0.03(+1.75%)
Sep 22, 2020
1.910
1.910
1.701
1.848
99,106
+0.09(+5.28%)
Sep 21, 2020
1.950
1.950
1.630
1.755
80,402
+0.07(+3.87%)
Sep 18, 2020
1.600
1.700
1.544
1.690
140,200
+0.19(+12.46%)
Sep 17, 2020
1.540
1.540
1.480
1.503
41,575
+0.02(+1.53%)
Sep 16, 2020
1.490
1.570
1.466
1.480
92,700
+0.01(+0.35%)
Sep 15, 2020
1.600
1.600
1.444
1.475
83,755
-0.11(-6.96%)
Sep 14, 2020
1.600
1.604
1.570
1.585
29,608
+0.02(+0.97%)
Sep 11, 2020
1.580
1.633
1.560
1.570
46,200
+0.02(+1.43%)
Sep 10, 2020
1.530
1.610
1.490
1.548
79,704
-0.05(-3.26%)
Sep 09, 2020
1.650
1.730
1.580
1.600
84,350
-0.01(-0.58%)
Sep 08, 2020
1.500
1.609
1.450
1.609
180,364
+0.18(+12.85%)
Sep 04, 2020
1.580
1.580
1.320
1.426
18,100
-0.13(-8.43%)
Sep 03, 2020
1.120
1.800
1.120
1.557
21,515
-0.23(-12.74%)
Sep 02, 2020
1.810
1.830
1.784
1.784
1,000
-0.04(-1.95%)
Sep 01, 2020
1.915
1.915
1.820
1.820
3,878
-0.04(-2.04%)
Aug 31, 2020
1.820
1.879
1.820
1.858
7,449
+0.03(+1.89%)
Aug 28, 2020
1.800
1.850
1.800
1.823
7,000
+0.02(+1.30%)
Aug 27, 2020
1.790
1.800
1.770
1.800
830
+0.00(+0.00%)
Aug 26, 2020
1.740
1.800
1.720
1.800
4,119
+0.08(+4.65%)
Aug 25, 2020
1.850
1.850
1.680
1.720
5,674
-0.15(-8.18%)
Aug 24, 2020
1.883
1.883
1.873
1.873
693
+0.07(+4.07%)
Aug 21, 2020
1.850
1.850
1.700
1.800
22,100
-0.05(-2.70%)
Aug 20, 2020
1.850
1.850
1.830
1.850
5,075
+0.02(+1.09%)
Aug 19, 2020
1.900
1.900
1.830
1.830
1,853
-0.05(-2.66%)
Aug 18, 2020
1.960
1.970
1.850
1.880
17,371
-0.08(-3.84%)
Aug 17, 2020
1.933
1.980
1.933
1.955
22,971
+0.06(+2.89%)
Aug 14, 2020
1.960
1.960
1.900
1.900
6,000
-0.08(-3.80%)
Aug 13, 2020
1.900
2.000
1.900
1.975
8,143
+0.04(+1.83%)
Aug 12, 2020
1.980
1.980
1.920
1.940
7,210
-0.02(-1.05%)
Aug 11, 2020
2.060
2.060
1.950
1.960
13,516
-0.09(-4.35%)
Aug 10, 2020
2.020
2.070
2.000
2.049
12,100
+0.02(+1.19%)
Aug 07, 2020
1.970
2.030
1.930
2.025
10,500
+0.08(+3.86%)
Aug 06, 2020
1.990
2.000
1.950
1.950
13,352
-0.02(-1.14%)
Aug 05, 2020
2.010
2.040
1.960
1.972
32,007
+0.03(+1.40%)
Aug 04, 2020
2.085
2.085
1.945
1.945
26,747
-0.12(-6.03%)
Aug 03, 2020
2.205
2.205
1.550
2.070
69,133
+0.00(+0.00%)
Jul 31, 2020
1.940
2.070
1.896
2.070
68,400
+0.17(+8.95%)
Jul 30, 2020
2.150
2.150
1.740
1.900
91,849
-0.19(-8.90%)
Jul 29, 2020
1.870
2.100
1.790
2.086
249,971
+0.41(+24.14%)
Jul 28, 2020
1.700
1.700
1.600
1.680
30,870
+0.17(+11.58%)
Jul 27, 2020
1.460
1.528
1.440
1.506
20,224
+0.05(+3.13%)
Jul 24, 2020
1.457
1.470
1.420
1.460
20,700
+0.01(+0.69%)
Jul 23, 2020
1.480
1.480
1.400
1.450
30,750
+0.03(+2.25%)
Jul 22, 2020
1.485
1.490
1.418
1.418
36,720
-0.03(-2.20%)
Jul 21, 2020
1.620
1.620
1.440
1.450
58,548
-0.01(-0.94%)
Jul 20, 2020
1.440
1.482
1.380
1.464
56,803
+0.03(+2.36%)
Jul 17, 2020
1.418
1.440
1.320
1.430
29,000
+0.11(+8.04%)
Jul 16, 2020
1.400
1.400
1.320
1.323
23,900
-0.07(-4.94%)
Jul 15, 2020
1.390
1.440
1.380
1.392
25,090
-0.07(-4.64%)
Jul 14, 2020
1.390
1.460
1.330
1.460
16,990
+0.05(+3.55%)
Jul 13, 2020
1.526
1.530
1.406
1.410
28,289
-0.09(-6.00%)
Jul 10, 2020
1.580
1.580
1.470
1.500
33,600
-0.06(-4.15%)
Jul 09, 2020
1.550
1.650
1.548
1.565
21,151
-0.02(-1.40%)
Jul 08, 2020
1.686
1.686
1.580
1.587
43,946
-0.03(-2.02%)
Jul 07, 2020
1.750
1.750
1.460
1.620
74,737
-0.09(-5.39%)
Jul 06, 2020
1.600
1.730
1.560
1.712
15,275
+0.25(+17.28%)
Jul 02, 2020
1.490
1.490
1.370
1.460
17,300
+0.05(+3.91%)
Jul 01, 2020
1.380
1.410
1.380
1.405
10,149
+0.03(+1.81%)
Jun 30, 2020
1.360
1.380
1.360
1.380
6,630
+0.05(+3.76%)
Jun 29, 2020
1.288
1.330
1.288
1.330
12,420
+0.02(+1.53%)
Jun 26, 2020
1.290
1.310
1.280
1.310
25,000
+0.11(+9.17%)
Jun 25, 2020
1.240
1.240
1.200
1.200
14,500
-0.05(-4.00%)
Jun 24, 2020
1.250
1.250
1.210
1.250
5,099
-0.02(-1.28%)
Jun 23, 2020
1.216
1.266
1.208
1.266
55,230
+0.12(+10.10%)
Jun 22, 2020
1.150
1.150
1.150
1.150
220
+0.00(+0.00%)
Jun 19, 2020
1.170
1.188
1.143
1.150
4,400
-0.03(-2.30%)
Jun 18, 2020
1.250
1.250
1.177
1.177
6,200
-0.09(-7.31%)
Jun 17, 2020
1.270
1.270
1.270
1.270
4,927
+0.01(+0.79%)
Jun 16, 2020
1.260
1.280
1.260
1.260
5,500
+0.01(+0.80%)
Jun 15, 2020
1.200
1.250
1.200
1.250
15,260
+0.15(+13.64%)
Jun 12, 2020
1.150
1.150
1.100
1.100
1,200
+0.05(+4.96%)
Jun 11, 2020
1.048
1.048
1.048
1.048
660
-0.04(-3.85%)
Jun 10, 2020
1.050
1.090
1.000
1.090
21,140
+0.11(+10.92%)
Jun 09, 2020
0.8955
0.9949
0.8955
0.9827
6,400
+0.12(+13.52%)
Jun 08, 2020
0.8799
0.8799
0.8657
0.8657
1,500
+0.03(+3.16%)
Jun 04, 2020
0.8392
0.8392
0.8392
0
+0.11(+15.85%)
Jun 03, 2020
0.7169
0.7245
0.7167
0.7244
64,500
+0.01(+2.03%)
Jun 02, 2020
0.7100
0.7100
0.7100
0.7100
1,099
-0.01(-1.39%)
May 29, 2020
0.7200
0.7200
0.7200
0
+0.01(+1.41%)
May 28, 2020
0.8400
0.8400
0.6727
0.7100
10,900
-0.02(-2.74%)
May 27, 2020
0.8000
0.8000
0.7000
0.7300
22,820
+0.04(+5.80%)
May 26, 2020
0.7687
0.7687
0.6900
0.6900
13,635
+0.09(+14.14%)
May 21, 2020
0.6045
0.6045
0.6045
0
+0.11(+21.31%)
May 20, 2020
0.4500
0.4983
0.4500
0.4983
24,000
+0.10(+24.05%)
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.