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
Steppe Gold Ltd
(TSX:
STGO
)
0.6000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 30, 2022
1.130
0
-0.01(-0.88%)
Jun 29, 2022
1.060
1.150
1.060
1.140
5,515
-0.01(-0.87%)
Jun 28, 2022
1.060
1.170
1.060
1.150
4,731
+0.00(+0.00%)
Jun 27, 2022
1.070
1.180
1.070
1.150
22,743
+0.12(+11.65%)
Jun 24, 2022
1.140
1.150
1.000
1.030
69,904
-0.16(-13.45%)
Jun 23, 2022
1.230
1.230
1.170
1.190
7,250
+0.05(+4.39%)
Jun 22, 2022
1.200
1.200
1.060
1.140
23,860
-0.05(-4.20%)
Jun 21, 2022
1.170
1.200
1.170
1.190
17,300
-0.02(-1.65%)
Jun 20, 2022
1.210
1.210
1.210
1.210
500
+0.01(+0.83%)
Jun 17, 2022
1.200
1.230
1.200
1.200
2,800
+0.00(+0.00%)
Jun 16, 2022
1.150
1.200
1.150
1.200
10,100
+0.07(+6.19%)
Jun 15, 2022
1.110
1.280
1.060
1.130
29,075
-0.01(-0.88%)
Jun 14, 2022
1.230
1.230
1.100
1.140
29,091
-0.10(-8.06%)
Jun 13, 2022
1.300
1.300
1.240
1.240
6,345
-0.07(-5.34%)
Jun 10, 2022
1.310
1.310
1.280
1.310
9,055
-0.03(-2.24%)
Jun 09, 2022
1.330
1.340
1.300
1.340
19,755
+0.01(+0.75%)
Jun 08, 2022
1.340
1.340
1.330
1.330
6,225
+0.00(+0.00%)
Jun 07, 2022
1.350
1.350
1.310
1.330
4,263
-0.01(-0.75%)
Jun 06, 2022
1.320
1.350
1.320
1.340
1,107
+0.04(+3.08%)
Jun 03, 2022
1.300
1.300
1.280
1.300
1,900
+0.00(+0.00%)
Jun 02, 2022
1.270
1.300
1.270
1.300
11,275
+0.03(+2.36%)
Jun 01, 2022
1.260
1.270
1.260
1.270
10,800
+0.00(+0.00%)
May 31, 2022
1.190
1.280
1.170
1.270
54,755
+0.08(+6.72%)
May 30, 2022
1.140
1.190
1.130
1.190
21,990
-0.01(-0.83%)
May 27, 2022
1.250
1.250
1.200
1.200
26,430
-0.05(-4.00%)
May 26, 2022
1.200
1.260
1.200
1.250
5,100
+0.06(+5.04%)
May 25, 2022
1.250
1.260
1.190
1.190
30,160
-0.08(-6.30%)
May 24, 2022
1.250
1.270
1.240
1.270
2,187
+0.00(+0.00%)
May 20, 2022
1.270
0
-0.07(-5.22%)
May 19, 2022
1.190
1.340
1.190
1.340
4,318
+0.19(+16.52%)
May 18, 2022
1.350
1.350
1.150
1.150
1,400
-0.14(-10.85%)
May 17, 2022
1.300
1.300
1.250
1.290
44,603
+0.07(+5.74%)
May 16, 2022
1.230
1.290
1.150
1.220
40,035
+0.01(+0.83%)
May 13, 2022
1.190
1.220
1.170
1.210
54,100
+0.02(+1.68%)
May 12, 2022
1.200
1.220
1.190
1.190
38,581
-0.01(-0.83%)
May 11, 2022
1.240
1.260
1.190
1.200
73,103
-0.01(-0.83%)
May 10, 2022
1.280
1.280
1.210
1.210
19,103
-0.04(-3.20%)
May 09, 2022
1.300
1.320
1.220
1.250
16,570
-0.09(-6.72%)
May 06, 2022
1.310
1.370
1.310
1.340
36,700
-0.09(-6.29%)
May 05, 2022
1.430
1.450
1.420
1.430
18,939
+0.00(+0.00%)
May 04, 2022
1.390
1.450
1.360
1.430
5,800
+0.05(+3.62%)
May 03, 2022
1.390
1.390
1.350
1.380
5,898
+0.04(+2.99%)
May 02, 2022
1.410
1.410
1.310
1.340
4,194
-0.09(-6.29%)
Apr 29, 2022
1.430
1.440
1.430
1.430
3,244
+0.01(+0.70%)
Apr 28, 2022
1.340
1.470
1.330
1.420
14,825
+0.10(+7.58%)
Apr 27, 2022
1.400
1.400
1.310
1.320
5,250
-0.03(-2.22%)
Apr 26, 2022
1.340
1.350
1.320
1.350
15,345
+0.03(+2.27%)
Apr 25, 2022
1.310
1.350
1.290
1.320
24,474
-0.01(-0.75%)
Apr 22, 2022
1.390
1.390
1.330
1.330
48,200
-0.07(-5.00%)
Apr 21, 2022
1.450
1.450
1.400
1.400
24,452
-0.07(-4.76%)
Apr 20, 2022
1.510
1.510
1.450
1.470
42,950
-0.01(-0.68%)
Apr 19, 2022
1.470
1.490
1.440
1.480
67,500
+0.03(+2.07%)
Apr 18, 2022
1.460
1.480
1.430
1.450
50,802
+0.03(+2.11%)
Apr 14, 2022
1.420
0
-0.06(-4.05%)
Apr 13, 2022
1.500
1.520
1.470
1.480
29,200
+0.00(+0.00%)
Apr 12, 2022
1.560
1.560
1.460
1.480
52,500
-0.07(-4.52%)
Apr 11, 2022
1.580
1.610
1.520
1.550
25,100
+0.00(+0.00%)
Apr 08, 2022
1.540
1.570
1.540
1.550
11,530
+0.04(+2.65%)
Apr 07, 2022
1.480
1.510
1.460
1.510
42,975
+0.03(+2.03%)
Apr 06, 2022
1.550
1.560
1.450
1.480
57,525
-0.06(-3.90%)
Apr 05, 2022
1.540
1.600
1.500
1.540
22,053
+0.04(+2.67%)
Apr 04, 2022
1.530
1.550
1.450
1.500
47,175
+0.04(+2.74%)
Apr 01, 2022
1.490
1.490
1.460
1.460
24,963
-0.03(-2.01%)
Mar 31, 2022
1.480
1.500
1.480
1.490
24,003
+0.02(+1.36%)
Mar 30, 2022
1.480
1.550
1.470
1.470
5,801
-0.03(-2.00%)
Mar 29, 2022
1.510
1.510
1.450
1.500
4,760
-0.03(-1.96%)
Mar 28, 2022
1.600
1.620
1.500
1.530
23,532
-0.07(-4.38%)
Mar 25, 2022
1.650
1.660
1.590
1.600
63,576
-0.05(-3.03%)
Mar 24, 2022
1.650
1.700
1.640
1.650
22,761
+0.04(+2.48%)
Mar 23, 2022
1.680
1.680
1.550
1.610
47,934
-0.03(-1.83%)
Mar 22, 2022
1.750
1.750
1.630
1.640
38,536
-0.10(-5.75%)
Mar 21, 2022
1.740
1.750
1.730
1.740
40,249
+0.00(+0.00%)
Mar 18, 2022
1.730
1.750
1.720
1.740
26,671
+0.01(+0.58%)
Mar 17, 2022
1.600
1.740
1.600
1.730
75,755
+0.14(+8.81%)
Mar 16, 2022
1.520
1.590
1.520
1.590
52,700
+0.07(+4.61%)
Mar 15, 2022
1.570
1.580
1.520
1.520
49,750
-0.07(-4.40%)
Mar 14, 2022
1.520
1.590
1.520
1.590
59,360
+0.06(+3.92%)
Mar 11, 2022
1.450
1.530
1.450
1.530
48,812
+0.08(+5.52%)
Mar 10, 2022
1.540
1.540
1.340
1.450
124,174
-0.02(-1.36%)
Mar 09, 2022
1.700
1.700
1.340
1.470
172,206
-0.21(-12.50%)
Mar 08, 2022
1.780
1.780
1.600
1.680
42,750
-0.09(-5.08%)
Mar 07, 2022
1.780
1.790
1.740
1.770
80,118
+0.00(+0.00%)
Mar 04, 2022
1.740
1.800
1.740
1.770
79,536
+0.03(+1.72%)
Mar 03, 2022
1.820
1.820
1.730
1.740
177,016
-0.07(-3.87%)
Mar 02, 2022
1.590
1.810
1.550
1.810
155,558
+0.25(+16.03%)
Mar 01, 2022
1.280
1.590
1.280
1.560
265,390
+0.29(+22.83%)
Feb 28, 2022
1.280
1.280
1.260
1.270
21,302
-0.03(-2.31%)
Feb 25, 2022
1.300
1.320
1.260
1.300
56,483
+0.00(+0.00%)
Feb 24, 2022
1.330
1.330
1.280
1.300
85,825
-0.02(-1.52%)
Feb 23, 2022
1.250
1.320
1.250
1.320
51,930
+0.07(+5.60%)
Feb 22, 2022
1.250
1.250
1.240
1.250
34,120
+0.01(+0.81%)
Feb 18, 2022
1.240
0
+0.01(+0.81%)
Feb 17, 2022
1.220
1.250
1.200
1.230
90,973
+0.03(+2.50%)
Feb 16, 2022
1.200
1.220
1.190
1.200
65,840
+0.00(+0.00%)
Feb 15, 2022
1.210
1.210
1.180
1.200
46,900
-0.02(-1.64%)
Feb 14, 2022
1.220
1.230
1.190
1.220
42,805
+0.00(+0.00%)
Feb 11, 2022
1.190
1.220
1.190
1.220
47,801
+0.05(+4.27%)
Feb 10, 2022
1.140
1.190
1.130
1.170
90,400
+0.04(+3.54%)
Feb 09, 2022
1.160
1.160
1.120
1.130
48,750
-0.01(-0.88%)
Feb 08, 2022
1.160
1.160
1.110
1.140
44,150
-0.04(-3.39%)
Feb 07, 2022
1.190
1.190
1.080
1.180
46,512
-0.01(-0.84%)
Feb 04, 2022
1.200
1.200
1.150
1.190
11,316
+0.00(+0.00%)
Feb 03, 2022
1.240
1.160
1.190
23,590
-0.04(-3.25%)
Feb 02, 2022
1.230
1.250
1.180
1.230
9,350
+0.00(+0.00%)
Feb 01, 2022
1.230
1.240
1.210
1.230
11,417
+0.01(+0.82%)
Jan 31, 2022
1.190
1.240
1.180
1.220
12,194
+0.01(+0.83%)
Jan 28, 2022
1.230
1.230
1.180
1.210
13,661
-0.02(-1.63%)
Jan 27, 2022
1.250
1.280
1.210
1.230
65,888
-0.02(-1.60%)
Jan 26, 2022
1.260
1.270
1.240
1.250
18,125
+0.01(+0.81%)
Jan 25, 2022
1.270
1.280
1.230
1.240
10,695
+0.01(+0.81%)
Jan 24, 2022
1.380
1.380
1.200
1.230
49,407
-0.14(-10.22%)
Jan 21, 2022
1.400
1.420
1.340
1.370
26,950
-0.04(-2.84%)
Jan 20, 2022
1.380
1.420
1.380
1.410
45,025
+0.04(+2.92%)
Jan 19, 2022
1.280
1.370
1.270
1.370
48,650
+0.09(+7.03%)
Jan 18, 2022
1.270
1.290
1.250
1.280
22,304
-0.01(-0.78%)
Jan 17, 2022
1.270
1.290
1.260
1.290
14,325
+0.01(+0.78%)
Jan 14, 2022
1.270
1.280
1.260
1.280
31,675
+0.02(+1.59%)
Jan 13, 2022
1.220
1.260
1.220
1.260
54,629
+0.03(+2.44%)
Jan 12, 2022
1.180
1.240
1.180
1.230
69,300
+0.05(+4.24%)
Jan 11, 2022
1.170
1.180
1.160
1.180
21,018
+0.00(+0.00%)
Jan 10, 2022
1.170
1.180
1.170
1.180
7,100
+0.00(+0.00%)
Jan 07, 2022
1.160
1.190
1.160
1.180
20,737
+0.02(+1.72%)
Jan 06, 2022
1.170
1.190
1.160
1.160
15,985
-0.02(-1.69%)
Jan 05, 2022
1.190
1.190
1.160
1.180
7,361
+0.00(+0.00%)
Jan 04, 2022
1.200
1.200
1.170
1.180
34,141
+0.01(+0.85%)
Dec 31, 2021
1.170
1.170
1.170
0
+0.00(+0.00%)
Dec 30, 2021
1.160
1.170
1.150
1.170
41,500
+0.00(+0.00%)
Dec 29, 2021
1.170
1.180
1.160
1.170
75,666
+0.00(+0.00%)
Dec 24, 2021
1.170
1.170
1.170
0
+0.01(+0.86%)
Dec 23, 2021
1.160
1.170
1.150
1.160
28,328
+0.00(+0.00%)
Dec 22, 2021
1.150
1.170
1.140
1.160
73,614
+0.00(+0.00%)
Dec 21, 2021
1.160
1.160
1.150
1.160
10,200
+0.00(+0.00%)
Dec 20, 2021
1.170
1.170
1.150
1.160
20,300
-0.01(-0.85%)
Dec 17, 2021
1.180
1.180
1.170
1.170
4,900
+0.00(+0.00%)
Dec 16, 2021
1.170
1.180
1.160
1.170
18,723
+0.01(+0.86%)
Dec 15, 2021
1.170
1.170
1.160
1.160
14,713
-0.01(-0.85%)
Dec 14, 2021
1.170
1.180
1.160
1.170
59,135
+0.00(+0.00%)
Dec 13, 2021
1.170
1.170
1.150
1.170
12,566
-0.01(-0.85%)
Dec 10, 2021
1.190
1.200
1.170
1.180
8,201
-0.01(-0.84%)
Dec 09, 2021
1.180
1.200
1.180
1.190
3,400
+0.01(+0.85%)
Dec 08, 2021
1.200
1.200
1.160
1.180
18,000
-0.01(-0.84%)
Dec 07, 2021
1.200
1.200
1.180
1.190
23,815
+0.00(+0.00%)
Dec 06, 2021
1.170
1.190
1.160
1.190
30,050
-0.04(-3.25%)
Dec 03, 2021
1.230
1.240
1.150
1.230
16,642
-0.01(-0.81%)
Dec 02, 2021
1.280
1.280
1.200
1.240
32,839
-0.04(-3.13%)
Dec 01, 2021
1.300
1.300
1.270
1.280
7,100
+0.01(+0.79%)
Nov 30, 2021
1.280
1.290
1.270
1.270
10,970
-0.01(-0.78%)
Nov 29, 2021
1.320
1.320
1.280
1.280
7,945
+0.00(+0.00%)
Nov 26, 2021
1.310
1.320
1.280
1.280
113,151
-0.04(-3.03%)
Nov 24, 2021
1.320
1.320
1.320
0
-0.01(-0.75%)
Nov 23, 2021
1.330
1.360
1.330
1.330
6,648
+0.00(+0.00%)
Nov 22, 2021
1.360
1.370
1.310
1.330
38,301
-0.06(-4.32%)
Nov 19, 2021
1.370
1.390
1.350
1.390
72,000
+0.00(+0.00%)
Nov 18, 2021
1.400
1.400
1.350
1.390
41,852
-0.01(-0.71%)
Nov 17, 2021
1.390
1.400
1.370
1.400
61,633
+0.01(+0.72%)
Nov 16, 2021
1.390
1.390
1.370
1.390
68,692
+0.00(+0.00%)
Nov 15, 2021
1.390
1.400
1.390
1.390
23,534
+0.00(+0.00%)
Nov 12, 2021
1.400
1.410
1.390
1.390
25,635
+0.01(+0.72%)
Nov 11, 2021
1.400
1.400
1.360
1.380
43,333
+0.08(+6.15%)
Nov 10, 2021
1.270
1.310
1.300
67,861
+0.06(+4.84%)
Nov 09, 2021
1.240
1.260
1.230
1.240
28,078
+0.01(+0.81%)
Nov 08, 2021
1.260
1.260
1.220
1.230
47,006
+0.00(+0.00%)
Nov 05, 2021
1.270
1.270
1.220
1.230
26,275
-0.02(-1.60%)
Nov 04, 2021
1.270
1.270
1.230
1.250
14,980
-0.03(-2.34%)
Nov 03, 2021
1.280
1.290
1.280
1.280
5,824
+0.01(+0.79%)
Nov 02, 2021
1.270
1.270
1.260
1.270
12,449
-0.04(-3.05%)
Nov 01, 2021
1.320
1.320
1.300
1.310
16,982
-0.01(-0.76%)
Oct 29, 2021
1.380
1.380
1.320
1.320
4,200
-0.04(-2.94%)
Oct 28, 2021
1.380
1.410
1.360
1.360
12,271
+0.00(+0.00%)
Oct 27, 2021
1.400
1.430
1.360
1.360
29,555
+0.01(+0.74%)
Oct 26, 2021
1.320
1.350
15,103
+0.00(+0.00%)
Oct 25, 2021
1.360
1.420
1.270
1.350
41,534
-0.04(-2.88%)
Oct 22, 2021
1.360
1.400
1.350
1.390
299,052
+0.04(+2.96%)
Oct 21, 2021
1.350
1.360
1.290
1.350
22,869
+0.02(+1.50%)
Oct 20, 2021
1.320
1.330
1.290
1.330
12,797
+0.01(+0.76%)
Oct 19, 2021
1.310
1.350
1.290
1.320
27,625
+0.04(+3.13%)
Oct 18, 2021
1.320
1.320
1.280
1.280
18,830
-0.01(-0.78%)
Oct 15, 2021
1.330
1.330
1.290
1.290
8,063
+0.00(+0.00%)
Oct 14, 2021
1.310
1.310
1.240
1.290
63,010
+0.00(+0.00%)
Oct 13, 2021
1.330
1.340
1.290
1.290
35,980
-0.03(-2.27%)
Oct 12, 2021
1.300
1.340
1.280
1.320
65,585
+0.04(+3.13%)
Oct 08, 2021
1.280
1.280
1.280
0
+0.02(+1.59%)
Oct 07, 2021
1.310
1.330
1.200
1.260
37,063
-0.05(-3.82%)
Oct 06, 2021
1.250
1.320
1.250
1.310
21,739
+0.06(+4.80%)
Oct 05, 2021
1.250
1.270
1.240
1.250
11,340
+0.02(+1.63%)
Oct 04, 2021
1.250
1.280
1.190
1.230
27,610
+0.01(+0.82%)
Oct 01, 2021
1.260
1.280
1.220
1.220
24,000
-0.02(-1.61%)
Sep 30, 2021
1.250
1.280
1.240
1.240
87,555
+0.00(+0.00%)
Sep 29, 2021
1.250
1.270
1.240
1.240
16,100
-0.01(-0.80%)
Sep 28, 2021
1.230
1.270
1.230
1.250
32,855
-0.02(-1.57%)
Sep 27, 2021
1.250
1.300
1.250
1.270
7,075
+0.03(+2.42%)
Sep 24, 2021
1.300
1.300
1.200
1.240
52,871
-0.07(-5.34%)
Sep 23, 2021
1.320
1.320
1.290
1.310
54,470
+0.03(+2.34%)
Sep 22, 2021
1.360
1.380
1.200
1.280
101,245
-0.14(-9.86%)
Sep 21, 2021
1.410
1.440
1.410
1.420
2,233
+0.00(+0.00%)
Sep 20, 2021
1.530
1.540
1.410
1.420
25,460
-0.05(-3.40%)
Sep 17, 2021
1.450
1.540
1.480
1.470
72,729
-0.01(-0.68%)
Sep 16, 2021
1.490
1.520
1.440
1.480
24,501
+0.00(+0.00%)
Sep 15, 2021
1.450
1.540
1.450
1.480
24,021
+0.04(+2.78%)
Sep 14, 2021
1.650
1.650
1.390
1.440
76,704
-0.21(-12.73%)
Sep 13, 2021
1.600
1.680
1.580
1.650
61,083
+0.03(+1.85%)
Sep 10, 2021
1.570
1.620
1.570
1.620
30,219
+0.05(+3.18%)
Sep 09, 2021
1.520
1.600
1.520
1.570
60,300
+0.05(+3.29%)
Sep 08, 2021
1.500
1.530
1.500
1.520
40,510
+0.00(+0.00%)
Sep 07, 2021
1.490
1.570
1.490
1.520
23,926
+0.01(+0.66%)
Sep 03, 2021
1.510
1.510
1.510
0
+0.04(+2.72%)
Sep 02, 2021
1.480
1.480
1.400
1.470
42,370
+0.00(+0.00%)
Sep 01, 2021
1.480
1.480
1.420
1.470
44,618
+0.04(+2.80%)
Aug 31, 2021
1.440
1.440
1.420
1.430
6,080
+0.02(+1.42%)
Aug 30, 2021
1.460
1.460
1.380
1.410
26,810
-0.01(-0.70%)
Aug 27, 2021
1.430
1.430
1.410
1.420
43,900
+0.01(+0.71%)
Aug 26, 2021
1.410
1.480
1.400
1.410
43,313
-0.01(-0.70%)
Aug 25, 2021
1.450
1.450
1.420
1.420
41,055
-0.03(-2.07%)
Aug 24, 2021
1.450
1.460
1.430
1.450
30,075
+0.00(+0.00%)
Aug 23, 2021
1.450
1.460
1.420
1.450
34,945
+0.03(+2.11%)
Aug 20, 2021
1.420
1.440
1.330
1.420
64,120
+0.02(+1.43%)
Aug 19, 2021
1.480
1.480
1.340
1.400
143,392
-0.08(-5.41%)
Aug 18, 2021
1.450
1.480
1.380
1.480
159,438
+0.05(+3.50%)
Aug 17, 2021
1.470
1.580
1.430
1.430
104,242
-0.08(-5.30%)
Aug 16, 2021
1.580
1.590
1.480
1.510
43,170
-0.07(-4.43%)
Aug 13, 2021
1.600
1.610
1.550
1.580
24,577
-0.02(-1.25%)
Aug 12, 2021
1.640
1.640
1.560
1.600
67,400
-0.04(-2.44%)
Aug 11, 2021
1.710
1.710
1.580
1.640
181,238
-0.08(-4.65%)
Aug 10, 2021
1.710
1.720
1.700
1.720
4,400
+0.03(+1.78%)
Aug 09, 2021
1.720
1.720
1.640
1.690
16,879
-0.03(-1.74%)
Aug 06, 2021
1.770
1.770
1.710
1.720
16,163
-0.03(-1.71%)
Aug 05, 2021
1.760
1.760
1.740
1.750
9,600
-0.02(-1.13%)
Aug 04, 2021
1.810
1.810
1.760
1.770
13,000
-0.02(-1.12%)
Aug 03, 2021
1.830
1.890
1.790
1.790
37,748
-0.02(-1.10%)
Jul 30, 2021
1.810
1.810
1.810
0
+0.02(+1.12%)
Jul 29, 2021
1.740
1.800
1.740
1.790
18,800
+0.07(+4.07%)
Jul 28, 2021
1.670
1.740
1.660
1.720
35,396
+0.05(+2.99%)
Jul 27, 2021
1.660
1.700
1.660
1.670
80,257
+0.01(+0.60%)
Jul 26, 2021
1.640
1.710
1.630
1.660
33,661
+0.07(+4.40%)
Jul 23, 2021
1.720
1.720
1.590
1.590
21,043
-0.08(-4.79%)
Jul 22, 2021
1.740
1.740
1.660
1.670
20,332
-0.05(-2.91%)
Jul 21, 2021
1.670
1.720
1.660
1.720
35,766
+0.09(+5.52%)
Jul 20, 2021
1.690
1.710
1.630
1.630
42,837
-0.04(-2.40%)
Jul 19, 2021
1.690
1.710
1.650
1.670
28,582
-0.05(-2.91%)
Jul 16, 2021
1.810
1.810
1.690
1.720
33,436
-0.03(-1.71%)
Jul 15, 2021
1.770
1.780
1.750
1.750
9,130
-0.03(-1.69%)
Jul 14, 2021
1.770
1.780
1.760
1.780
26,734
+0.01(+0.56%)
Jul 13, 2021
1.790
1.790
1.750
1.770
30,851
-0.02(-1.12%)
Jul 12, 2021
1.790
1.790
1.760
1.790
10,659
-0.02(-1.10%)
Jul 09, 2021
1.800
1.820
1.790
1.810
20,450
-0.01(-0.55%)
Jul 08, 2021
1.920
1.920
1.750
1.820
43,699
-0.10(-5.21%)
Jul 07, 2021
1.960
1.960
1.910
1.920
21,855
+0.01(+0.52%)
Jul 06, 2021
1.950
1.950
1.880
1.910
48,655
+0.06(+3.24%)
Jul 05, 2021
1.840
1.880
1.840
1.850
24,190
+0.01(+0.54%)
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.