Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.4872 -0.0167 (-3.31%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.2900 0.3000 0.2550 0.2700 709,255 -0.02(-6.90%)
Oct 30, 2014 0.3100 0.3174 0.2800 0.2900 294,636 -0.03(-9.38%)
Oct 29, 2014 0.3407 0.3451 0.3100 0.3200 169,084 -0.02(-5.99%)
Oct 28, 2014 0.3578 0.3598 0.3400 0.3404 105,814 +0.00(+0.09%)
Oct 27, 2014 0.3520 0.3515 0.3380 0.3401 125,386 -0.01(-3.24%)
Oct 24, 2014 0.3511 0.3699 0.3475 0.3515 129,411 -0.01(-1.95%)
Oct 23, 2014 0.3607 0.3677 0.3510 0.3585 76,982 -0.01(-2.45%)
Oct 22, 2014 0.3700 0.3900 0.3530 0.3675 213,534 -0.01(-2.00%)
Oct 21, 2014 0.4000 0.4000 0.3733 0.3750 56,035 +0.00(+1.32%)
Oct 20, 2014 0.3899 0.3899 0.3733 0.3701 129,799 +0.01(+2.78%)
Oct 17, 2014 0.3760 0.3900 0.3601 0.3601 82,056 -0.03(-7.62%)
Oct 16, 2014 0.3800 0.4013 0.3601 0.3898 145,804 -0.00(-0.38%)
Oct 15, 2014 0.3800 0.3979 0.3701 0.3913 334,299 +0.01(+2.97%)
Oct 14, 2014 0.3900 0.3900 0.3700 0.3800 228,650 -0.01(-3.36%)
Oct 13, 2014 0.3807 0.4000 0.3801 0.3932 66,320 +0.01(+3.45%)
Oct 10, 2014 0.3900 0.4000 0.3775 0.3801 146,845 -0.02(-4.02%)
Oct 09, 2014 0.4400 0.4400 0.3910 0.3960 93,286 -0.04(-8.25%)
Oct 08, 2014 0.3799 0.4400 0.3700 0.4316 298,651 +0.05(+12.51%)
Oct 07, 2014 0.3924 0.4000 0.3800 0.3836 134,769 -0.02(-4.05%)
Oct 06, 2014 0.4100 0.4100 0.3815 0.3998 56,303 -0.01(-2.44%)
Oct 03, 2014 0.4048 0.4100 0.3800 0.4098 152,239 +0.00(+1.19%)
Oct 02, 2014 0.4199 0.4199 0.4002 0.4050 130,809 -0.01(-2.01%)
Oct 01, 2014 0.4101 0.4489 0.4101 0.4133 193,400 +0.00(+0.76%)
Sep 30, 2014 0.4210 0.4595 0.4100 0.4102 141,971 -0.02(-3.84%)
Sep 29, 2014 0.4300 0.4400 0.4266 0.4266 57,515 -0.02(-3.48%)
Sep 26, 2014 0.4400 0.4600 0.4315 0.4420 50,507 -0.01(-1.76%)
Sep 25, 2014 0.4299 0.4560 0.4222 0.4499 126,311 +0.02(+4.68%)
Sep 24, 2014 0.4216 0.4327 0.4201 0.4298 63,024 -0.01(-2.03%)
Sep 23, 2014 0.4201 0.4389 0.4201 0.4387 115,025 +0.02(+3.71%)
Sep 22, 2014 0.4215 0.4437 0.4215 0.4230 138,110 -0.02(-3.84%)
Sep 19, 2014 0.4500 0.4600 0.4201 0.4399 180,064 -0.01(-2.24%)
Sep 18, 2014 0.4600 0.4680 0.4450 0.4500 80,981 -0.01(-2.81%)
Sep 17, 2014 0.4800 0.4885 0.4526 0.4630 68,810 -0.01(-1.49%)
Sep 16, 2014 0.4700 0.4900 0.4516 0.4700 136,137 +0.00(+0.00%)
Sep 15, 2014 0.4500 0.4798 0.4400 0.4700 136,823 +0.02(+4.42%)
Sep 12, 2014 0.4505 0.4684 0.4500 0.4501 128,654 -0.02(-4.23%)
Sep 11, 2014 0.4979 0.4979 0.4530 0.4700 80,016 -0.01(-2.59%)
Sep 10, 2014 0.5000 0.5088 0.4622 0.4825 149,566 -0.03(-5.39%)
Sep 09, 2014 0.4800 0.5100 0.4600 0.5100 279,780 +0.04(+8.51%)
Sep 08, 2014 0.4400 0.4777 0.4310 0.4700 369,444 +0.03(+8.05%)
Sep 05, 2014 0.4332 0.4399 0.4201 0.4350 45,174 -0.00(-0.57%)
Sep 04, 2014 0.4542 0.4598 0.4210 0.4375 161,876 -0.02(-3.85%)
Sep 03, 2014 0.4540 0.4698 0.4540 0.4550 35,709 +0.00(+0.00%)
Sep 02, 2014 0.4600 0.4668 0.4540 0.4550 153,613 -0.01(-2.80%)
Aug 29, 2014 0.4700 0.4681 0.4681 0.4681 78,000 +0.00(+0.60%)
Aug 28, 2014 0.4700 0.4800 0.4622 0.4653 71,151 -0.01(-1.25%)
Aug 27, 2014 0.4600 0.4733 0.4600 0.4712 62,910 +0.01(+1.16%)
Aug 26, 2014 0.4900 0.4900 0.4650 0.4658 59,104 -0.00(-0.91%)
Aug 25, 2014 0.4600 0.4720 0.4518 0.4701 241,484 +0.01(+1.64%)
Aug 22, 2014 0.4650 0.4786 0.4601 0.4625 101,182 -0.01(-1.07%)
Aug 21, 2014 0.4649 0.4700 0.4600 0.4675 143,538 -0.00(-0.28%)
Aug 20, 2014 0.4517 0.4761 0.4517 0.4688 122,861 +0.02(+3.69%)
Aug 19, 2014 0.4700 0.4770 0.4501 0.4521 108,370 -0.02(-3.81%)
Aug 18, 2014 0.4501 0.5000 0.4501 0.4700 299,796 +0.00(+0.21%)
Aug 15, 2014 0.4695 0.4695 0.4500 0.4690 122,282 -0.00(-0.11%)
Aug 14, 2014 0.4700 0.4750 0.4630 0.4695 73,404 +0.01(+1.62%)
Aug 13, 2014 0.4600 0.4690 0.4576 0.4620 97,183 +0.01(+2.62%)
Aug 12, 2014 0.4600 0.4600 0.4500 0.4502 112,074 +0.00(+0.04%)
Aug 11, 2014 0.4500 0.4600 0.4500 0.4500 77,950 +0.00(+0.00%)
Aug 08, 2014 0.4600 0.4789 0.4509 0.4500 113,725 +0.00(+0.00%)
Aug 07, 2014 0.4500 0.4580 0.4500 0.4500 62,204 -0.01(-1.10%)
Aug 06, 2014 0.4401 0.4600 0.4401 0.4550 84,048 +0.00(+0.55%)
Aug 05, 2014 0.4700 0.4700 0.4400 0.4525 165,660 -0.01(-2.90%)
Aug 04, 2014 0.4519 0.4700 0.4400 0.4660 104,023 -0.00(-0.72%)
Aug 01, 2014 0.4698 0.4699 0.4450 0.4694 68,347 +0.01(+2.04%)
Jul 31, 2014 0.4600 0.4700 0.4500 0.4600 211,392 -0.01(-3.08%)
Jul 30, 2014 0.4620 0.4746 0.4550 0.4746 88,092 +0.01(+2.73%)
Jul 29, 2014 0.4600 0.4799 0.4500 0.4620 110,679 +0.00(+0.22%)
Jul 28, 2014 0.4600 0.4796 0.4600 0.4610 222,779 -0.01(-2.23%)
Jul 25, 2014 0.4580 0.4890 0.4500 0.4715 55,347 +0.01(+2.95%)
Jul 24, 2014 0.4799 0.4799 0.4418 0.4580 257,254 -0.00(-0.72%)
Jul 23, 2014 0.4800 0.4801 0.4610 0.4613 199,876 -0.02(-4.89%)
Jul 22, 2014 0.4989 0.4989 0.4670 0.4850 208,059 -0.01(-2.02%)
Jul 21, 2014 0.4992 0.4992 0.4700 0.4950 62,649 +0.01(+1.04%)
Jul 18, 2014 0.4800 0.4900 0.4700 0.4899 149,575 +0.00(+1.01%)
Jul 17, 2014 0.5000 0.5000 0.4649 0.4850 217,807 +0.01(+1.04%)
Jul 16, 2014 0.4700 0.4898 0.4700 0.4800 127,714 +0.01(+2.85%)
Jul 15, 2014 0.4800 0.4878 0.4601 0.4667 187,893 -0.04(-8.49%)
Jul 14, 2014 0.5000 0.5100 0.4611 0.5100 518,043 -0.01(-1.47%)
Jul 11, 2014 0.5090 0.5200 0.5001 0.5176 215,196 +0.01(+1.49%)
Jul 10, 2014 0.5400 0.5400 0.5000 0.5100 321,056 -0.01(-1.81%)
Jul 09, 2014 0.4990 0.5194 0.4800 0.5194 312,916 +0.02(+4.93%)
Jul 08, 2014 0.4700 0.4968 0.4501 0.4950 602,704 +0.01(+1.02%)
Jul 07, 2014 0.5000 0.5057 0.4670 0.4900 257,981 -0.01(-1.61%)
Jul 03, 2014 0.5000 0.4980 0.4980 0.4980 127,500 -0.01(-1.03%)
Jul 02, 2014 0.5005 0.5194 0.4881 0.5032 243,443 +0.01(+2.69%)
Jul 01, 2014 0.5050 0.5250 0.4789 0.4900 317,168 -0.01(-2.00%)
Jun 30, 2014 0.4500 0.5050 0.4430 0.5000 314,855 +0.07(+16.28%)
Jun 27, 2014 0.5000 0.5120 0.4300 0.4300 310,274 -0.07(-14.00%)
Jun 26, 2014 0.4900 0.5100 0.4520 0.5000 591,130 -0.01(-1.96%)
Jun 25, 2014 0.5200 0.5200 0.4815 0.5100 568,666 -0.02(-3.77%)
Jun 24, 2014 0.5480 0.5480 0.5200 0.5300 130,289 -0.01(-1.67%)
Jun 23, 2014 0.5480 0.5480 0.5301 0.5390 216,055 +0.00(+0.06%)
Jun 20, 2014 0.5300 0.5484 0.5200 0.5387 479,246 +0.01(+1.64%)
Jun 19, 2014 0.4900 0.5495 0.4900 0.5300 1,106,389 +0.06(+12.29%)
Jun 18, 2014 0.4570 0.5000 0.4500 0.4720 493,068 +0.01(+3.28%)
Jun 17, 2014 0.4416 0.4629 0.4416 0.4570 171,536 +0.01(+1.31%)
Jun 16, 2014 0.4600 0.4644 0.4300 0.4511 182,096 -0.00(-0.88%)
Jun 13, 2014 0.4800 0.4800 0.4351 0.4551 418,998 -0.02(-3.58%)
Jun 12, 2014 0.4610 0.4814 0.4610 0.4720 466,516 +0.03(+6.07%)
Jun 11, 2014 0.4125 0.4450 0.4000 0.4450 408,608 +0.05(+13.09%)
Jun 10, 2014 0.3800 0.4200 0.3800 0.3935 392,900 +0.02(+4.65%)
Jun 06, 2014 0.3900 0.3939 0.3705 0.3760 361,293 -0.02(-4.20%)
Jun 05, 2014 0.3900 0.3949 0.3810 0.3925 264,354 -0.00(-0.61%)
Jun 04, 2014 0.3855 0.3950 0.3821 0.3949 92,738 -0.00(-0.23%)
Jun 03, 2014 0.3966 0.3997 0.3846 0.3958 162,345 -0.00(-0.20%)
Jun 02, 2014 0.3900 0.3970 0.3809 0.3966 168,345 +0.01(+1.69%)
May 30, 2014 0.4000 0.4090 0.3800 0.3900 450,320 -0.01(-1.29%)
May 29, 2014 0.4000 0.4100 0.3901 0.3951 274,511 -0.01(-3.63%)
May 28, 2014 0.4200 0.4292 0.4005 0.4100 190,081 -0.01(-2.38%)
May 27, 2014 0.4400 0.4400 0.4200 0.4200 297,159 -0.02(-4.55%)
May 23, 2014 0.4400 0.4400 0.4400 0.4400 60,600 -0.01(-1.12%)
May 22, 2014 0.4600 0.4797 0.4400 0.4450 58,795 -0.02(-3.26%)
May 21, 2014 0.4600 0.4700 0.4315 0.4600 59,524 -0.01(-1.73%)
May 20, 2014 0.4400 0.4705 0.4301 0.4681 346,087 -0.00(-0.51%)
May 19, 2014 0.4499 0.4898 0.4400 0.4705 122,106 +0.03(+6.93%)
May 16, 2014 0.4312 0.4505 0.4301 0.4400 121,355 +0.01(+1.85%)
May 15, 2014 0.4550 0.4630 0.4235 0.4320 149,155 -0.02(-4.82%)
May 14, 2014 0.4400 0.4620 0.4400 0.4539 75,804 +0.01(+2.69%)
May 13, 2014 0.4300 0.4600 0.4226 0.4420 272,075 +0.00(+0.23%)
May 12, 2014 0.4300 0.4495 0.4300 0.4410 214,665 +0.01(+2.58%)
May 09, 2014 0.4307 0.4361 0.4201 0.4299 143,960 -0.01(-2.18%)
May 08, 2014 0.4500 0.4589 0.4205 0.4395 231,926 +0.01(+2.21%)
May 07, 2014 0.4605 0.4800 0.4300 0.4300 493,469 -0.03(-6.52%)
May 06, 2014 0.4995 0.4995 0.4579 0.4600 309,014 -0.02(-4.17%)
May 05, 2014 0.5000 0.5000 0.4750 0.4800 56,516 +0.00(+0.00%)
May 02, 2014 0.4600 0.4850 0.4575 0.4800 167,639 +0.02(+4.35%)
May 01, 2014 0.4801 0.4872 0.4520 0.4600 223,130 -0.02(-3.52%)
Apr 30, 2014 0.5100 0.5100 0.4768 0.4768 189,312 -0.03(-6.51%)
Apr 29, 2014 0.5000 0.5200 0.4810 0.5100 282,413 +0.01(+1.19%)
Apr 28, 2014 0.5000 0.5198 0.4900 0.5040 154,055 -0.01(-1.91%)
Apr 25, 2014 0.5000 0.5190 0.4950 0.5138 205,299 +0.02(+3.53%)
Apr 24, 2014 0.4900 0.5131 0.4899 0.4963 380,697 +0.00(+0.26%)
Apr 23, 2014 0.4800 0.4999 0.4800 0.4950 319,703 +0.01(+1.06%)
Apr 22, 2014 0.4930 0.4930 0.4700 0.4898 307,694 +0.01(+3.01%)
Apr 21, 2014 0.4800 0.4820 0.4701 0.4755 225,222 -0.00(-0.94%)
Apr 17, 2014 0.4700 0.4800 0.4800 0.4800 377,000 -0.00(-0.02%)
Apr 16, 2014 0.5000 0.5000 0.4801 0.4801 272,287 -0.02(-3.96%)
Apr 15, 2014 0.5300 0.5300 0.4800 0.4999 812,819 -0.03(-5.70%)
Apr 14, 2014 0.5370 0.5492 0.5300 0.5301 283,603 -0.01(-2.20%)
Apr 11, 2014 0.5499 0.5499 0.5351 0.5420 270,381 -0.00(-0.75%)
Apr 10, 2014 0.5600 0.5649 0.5351 0.5461 174,011 -0.01(-2.29%)
Apr 09, 2014 0.5788 0.5788 0.5251 0.5589 738,646 -0.02(-3.64%)
Apr 08, 2014 0.5800 0.5885 0.5520 0.5800 314,765 +0.01(+1.75%)
Apr 07, 2014 0.5600 0.5800 0.5500 0.5700 141,630 +0.01(+1.79%)
Apr 04, 2014 0.5700 0.5900 0.5501 0.5600 275,044 -0.01(-1.75%)
Apr 03, 2014 0.5800 0.5850 0.5500 0.5700 398,799 +0.02(+3.07%)
Apr 02, 2014 0.5260 0.5898 0.5255 0.5530 596,963 +0.03(+5.25%)
Apr 01, 2014 0.5200 0.5479 0.4907 0.5254 227,227 +0.01(+1.57%)
Mar 31, 2014 0.5498 0.5498 0.5001 0.5173 230,560 -0.03(-5.93%)
Mar 28, 2014 0.5300 0.5500 0.5250 0.5499 318,859 +0.02(+4.35%)
Mar 27, 2014 0.5100 0.5400 0.5100 0.5270 243,916 +0.01(+1.42%)
Mar 26, 2014 0.5590 0.5695 0.5101 0.5196 495,722 -0.05(-8.84%)
Mar 25, 2014 0.5300 0.5700 0.5200 0.5700 412,959 +0.05(+9.62%)
Mar 24, 2014 0.5500 0.5595 0.5200 0.5200 611,300 -0.03(-5.45%)
Mar 21, 2014 0.5700 0.5799 0.4801 0.5500 949,799 -0.03(-5.09%)
Mar 20, 2014 0.5803 0.6097 0.5627 0.5795 485,767 -0.02(-3.42%)
Mar 19, 2014 0.6200 0.6300 0.5700 0.6000 1,110,641 -0.05(-7.69%)
Mar 18, 2014 0.6450 0.6600 0.6231 0.6500 766,651 -0.01(-1.52%)
Mar 17, 2014 0.7000 0.7000 0.6450 0.6600 607,332 -0.02(-3.00%)
Mar 14, 2014 0.7200 0.7230 0.6800 0.6804 1,122,801 -0.01(-0.89%)
Mar 13, 2014 0.6500 0.6925 0.6313 0.6865 2,295,778 +0.04(+5.65%)
Mar 12, 2014 0.6500 0.6581 0.6150 0.6498 448,511 +0.03(+4.81%)
Mar 11, 2014 0.6800 0.6800 0.6200 0.6200 265,078 -0.03(-4.32%)
Mar 10, 2014 0.6500 0.6600 0.6236 0.6480 274,730 +0.00(+0.39%)
Mar 07, 2014 0.6300 0.6700 0.5900 0.6455 771,558 -0.01(-2.17%)
Mar 06, 2014 0.6300 0.6598 0.6210 0.6598 719,604 +0.04(+6.42%)
Mar 05, 2014 0.5990 0.6299 0.5815 0.6200 535,829 +0.02(+3.33%)
Mar 04, 2014 0.6299 0.6299 0.5814 0.6000 688,011 -0.01(-1.66%)
Mar 03, 2014 0.6600 0.6700 0.6000 0.6101 1,663,128 -0.04(-6.14%)
Feb 28, 2014 0.6420 0.6592 0.6355 0.6500 610,598 +0.01(+1.55%)
Feb 27, 2014 0.6700 0.6799 0.6401 0.6401 567,953 -0.03(-4.46%)
Feb 26, 2014 0.7199 0.7199 0.6615 0.6700 654,125 -0.06(-7.97%)
Feb 25, 2014 0.7100 0.7280 0.7016 0.7280 190,788 +0.02(+2.10%)
Feb 24, 2014 0.7300 0.7311 0.7100 0.7130 321,807 -0.02(-2.48%)
Feb 21, 2014 0.7300 0.7399 0.7100 0.7311 427,417 +0.00(+0.16%)
Feb 20, 2014 0.7000 0.7348 0.6809 0.7299 631,429 -0.02(-2.68%)
Feb 19, 2014 0.7699 0.7699 0.6900 0.7500 1,084,010 +0.00(+0.00%)
Feb 18, 2014 0.6800 0.7800 0.6500 0.7500 1,420,784 +0.08(+12.78%)
Feb 14, 2014 0.6500 0.6650 0.6650 0.6650 852,400 +0.02(+2.32%)
Feb 13, 2014 0.6200 0.6692 0.6100 0.6499 263,016 +0.03(+5.16%)
Feb 12, 2014 0.6700 0.6700 0.6100 0.6180 481,118 -0.05(-7.76%)
Feb 11, 2014 0.6400 0.6700 0.6300 0.6700 890,550 +0.06(+9.39%)
Feb 10, 2014 0.6000 0.6390 0.5999 0.6125 752,628 +0.03(+4.88%)
Feb 07, 2014 0.5600 0.5900 0.5600 0.5840 393,094 +0.02(+4.29%)
Feb 06, 2014 0.5900 0.6099 0.5518 0.5600 771,130 -0.05(-8.20%)
Feb 05, 2014 0.6100 0.6188 0.5911 0.6100 209,347 +0.01(+1.67%)
Feb 04, 2014 0.6000 0.6294 0.5946 0.6000 171,226 -0.01(-1.64%)
Feb 03, 2014 0.6000 0.6392 0.5503 0.6100 520,365 +0.04(+6.09%)
Jan 31, 2014 0.6000 0.6250 0.5750 0.5750 639,192 -0.03(-4.17%)
Jan 30, 2014 0.6500 0.6500 0.5800 0.6000 461,856 -0.03(-4.00%)
Jan 29, 2014 0.5900 0.6250 0.5900 0.6250 481,680 +0.04(+7.74%)
Jan 28, 2014 0.6000 0.6131 0.5800 0.5801 616,372 -0.03(-4.90%)
Jan 27, 2014 0.6300 0.6599 0.6000 0.6100 678,880 -0.02(-3.17%)
Jan 24, 2014 0.6744 0.6800 0.6200 0.6300 815,545 -0.03(-4.23%)
Jan 23, 2014 0.6400 0.6700 0.6400 0.6578 847,445 +0.04(+7.03%)
Jan 22, 2014 0.6800 0.6800 0.6012 0.6146 1,219,119 -0.05(-7.37%)
Jan 21, 2014 0.5789 0.6968 0.5789 0.6635 2,712,740 +0.10(+16.94%)
Jan 17, 2014 0.5000 0.5674 0.5674 0.5674 3,419,500 +0.07(+13.48%)
Jan 16, 2014 0.5000 0.5000 0.4900 0.5000 192,005 +0.01(+2.06%)
Jan 15, 2014 0.4921 0.4921 0.4700 0.4899 276,750 -0.00(-0.45%)
Jan 14, 2014 0.5100 0.5100 0.4801 0.4921 734,751 +0.01(+2.52%)
Jan 13, 2014 0.4900 0.5050 0.4800 0.4800 374,620 -0.01(-2.50%)
Jan 10, 2014 0.4700 0.4923 0.4700 0.4923 294,104 +0.02(+4.74%)
Jan 09, 2014 0.4820 0.4899 0.4612 0.4700 416,744 -0.01(-2.49%)
Jan 08, 2014 0.4950 0.5000 0.4800 0.4820 404,424 -0.01(-2.63%)
Jan 07, 2014 0.5100 0.5145 0.4805 0.4950 915,422 +0.00(+0.00%)
Jan 06, 2014 0.5000 0.5000 0.4645 0.4950 824,748 +0.02(+4.21%)
Jan 03, 2014 0.4500 0.4800 0.4500 0.4750 776,183 +0.03(+6.74%)
Jan 02, 2014 0.4000 0.4746 0.4000 0.4450 1,042,253 +0.06(+17.07%)
Dec 31, 2013 0.4100 0.3801 0.3801 0.3801 1,147,500 -0.04(-9.50%)
Dec 30, 2013 0.3650 0.4399 0.3650 0.4200 1,594,419 +0.06(+15.70%)
Dec 27, 2013 0.3610 0.3748 0.3600 0.3630 869,783 +0.01(+2.25%)
Dec 26, 2013 0.3500 0.3789 0.3500 0.3550 666,636 -0.01(-2.37%)
Dec 24, 2013 0.3601 0.3850 0.3500 0.3636 757,601 +0.00(+0.97%)
Dec 23, 2013 0.3750 0.3848 0.3601 0.3601 370,744 -0.01(-3.97%)
Dec 20, 2013 0.3710 0.3850 0.3710 0.3750 288,248 +0.00(+1.08%)
Dec 19, 2013 0.3800 0.3800 0.3700 0.3710 413,277 -0.01(-3.64%)
Dec 18, 2013 0.3700 0.3900 0.3700 0.3850 303,932 +0.02(+4.05%)
Dec 17, 2013 0.3650 0.3750 0.3600 0.3700 290,513 +0.00(+0.00%)
Dec 16, 2013 0.3800 0.3900 0.3615 0.3700 179,501 -0.00(-1.02%)
Dec 13, 2013 0.3600 0.3786 0.3550 0.3738 370,505 +0.02(+6.80%)
Dec 12, 2013 0.3550 0.3600 0.3500 0.3500 325,377 -0.00(-0.57%)
Dec 11, 2013 0.3698 0.3698 0.3500 0.3520 323,106 -0.01(-3.14%)
Dec 10, 2013 0.3600 0.3800 0.3502 0.3634 830,336 +0.01(+3.83%)
Dec 09, 2013 0.3400 0.3660 0.3400 0.3500 251,092 +0.00(+0.14%)
Dec 06, 2013 0.3600 0.3600 0.3400 0.3495 358,596 +0.01(+1.87%)
Dec 05, 2013 0.3351 0.3497 0.3326 0.3431 203,450 -0.00(-0.84%)
Dec 04, 2013 0.3300 0.3550 0.3300 0.3460 244,261 +0.01(+1.76%)
Dec 03, 2013 0.3640 0.3789 0.3400 0.3400 598,194 -0.02(-6.59%)
Dec 02, 2013 0.3800 0.4000 0.3600 0.3640 616,634 -0.01(-1.75%)
Nov 29, 2013 0.3900 0.3900 0.3640 0.3705 136,328 +0.01(+2.66%)
Nov 27, 2013 0.3600 0.3980 0.3405 0.3609 851,420 -0.00(-1.10%)
Nov 26, 2013 0.3600 0.3999 0.3600 0.3649 453,338 -0.01(-2.72%)
Nov 25, 2013 0.4000 0.4001 0.3700 0.3751 954,544 -0.03(-7.41%)
Nov 22, 2013 0.4400 0.4400 0.4050 0.4051 346,817 -0.02(-5.79%)
Nov 21, 2013 0.4300 0.4400 0.4211 0.4300 325,259 -0.01(-1.15%)
Nov 20, 2013 0.4550 0.4550 0.4350 0.4350 316,350 -0.01(-1.38%)
Nov 19, 2013 0.4500 0.4565 0.4410 0.4411 290,447 -0.00(-0.05%)
Nov 18, 2013 0.4500 0.4594 0.4413 0.4413 219,169 -0.01(-1.93%)
Nov 15, 2013 0.4600 0.4600 0.4450 0.4500 247,926 +0.01(+2.27%)
Nov 14, 2013 0.4600 0.4650 0.4350 0.4400 299,200 -0.00(-0.02%)
Nov 12, 2013 0.4500 0.4600 0.4401 0.4401 226,795 -0.01(-2.20%)
Nov 11, 2013 0.4600 0.4600 0.4477 0.4500 80,382 +0.01(+1.12%)
Nov 08, 2013 0.4690 0.4690 0.4450 0.4450 245,747 -0.01(-2.84%)
Nov 07, 2013 0.4780 0.4880 0.4370 0.4580 582,020 +0.01(+1.55%)
Nov 06, 2013 0.4800 0.5000 0.4510 0.4510 628,962 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4693 0.4300 0.4510 223,748 +0.02(+4.79%)
Nov 04, 2013 0.4379 0.4491 0.4254 0.4304 200,035 +0.00(+0.09%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.