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 )

0.4730 -0.0309 (-6.13%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 28, 2008 1.230 1.320 1.210 1.320 31,433 +0.06(+4.76%)
Nov 26, 2008 1.220 1.300 1.200 1.260 102,063 +0.06(+5.00%)
Nov 25, 2008 1.200 1.230 1.100 1.200 119,063 +0.02(+1.69%)
Nov 24, 2008 1.030 1.200 1.010 1.180 254,015 +0.19(+19.34%)
Nov 21, 2008 0.8700 0.9900 0.8400 0.9888 228,881 +0.15(+17.71%)
Nov 20, 2008 0.8500 0.9000 0.8300 0.8400 78,654 -0.04(-4.55%)
Nov 19, 2008 0.9700 1.000 0.8100 0.8800 163,096 -0.07(-7.37%)
Nov 18, 2008 0.9800 0.9900 0.8900 0.9500 77,872 -0.03(-3.05%)
Nov 17, 2008 1.010 1.010 0.9500 0.9799 73,379 -0.01(-1.02%)
Nov 14, 2008 0.9100 1.020 0.9100 0.9900 152,028 +0.09(+10.00%)
Nov 13, 2008 0.9100 0.9200 0.8000 0.9000 345,556 -0.06(-6.24%)
Nov 12, 2008 1.030 1.080 0.9100 0.9599 111,449 -0.12(-11.11%)
Nov 11, 2008 1.170 1.200 1.020 1.080 86,870 -0.08(-6.90%)
Nov 10, 2008 1.210 1.370 1.090 1.160 130,119 +0.07(+6.41%)
Nov 07, 2008 1.290 1.290 1.020 1.090 100,837 -0.10(-8.40%)
Nov 06, 2008 1.360 1.390 1.110 1.190 160,708 -0.15(-11.20%)
Nov 05, 2008 1.530 1.590 1.220 1.340 326,452 -0.19(-12.41%)
Nov 04, 2008 1.500 1.640 1.400 1.530 241,047 +0.10(+6.99%)
Nov 03, 2008 1.380 1.500 1.350 1.430 164,881 -0.02(-1.38%)
Oct 31, 2008 1.270 1.450 1.200 1.450 120,202 +0.22(+17.89%)
Oct 30, 2008 1.280 1.480 1.090 1.230 166,518 +0.03(+2.50%)
Oct 29, 2008 0.8100 1.300 0.8100 1.200 257,796 +0.35(+41.19%)
Oct 28, 2008 0.8400 0.9800 0.8000 0.8499 114,540 +0.02(+2.42%)
Oct 27, 2008 0.9000 0.9000 0.7700 0.8298 187,809 -0.10(-10.77%)
Oct 24, 2008 0.9400 0.9600 0.7800 0.9300 191,676 -0.07(-6.99%)
Oct 23, 2008 1.040 1.210 0.9300 0.9999 104,244 -0.09(-8.26%)
Oct 22, 2008 1.130 1.200 1.030 1.090 156,242 -0.17(-13.49%)
Oct 21, 2008 1.350 1.370 1.110 1.260 66,979 -0.12(-8.62%)
Oct 20, 2008 1.240 1.390 1.100 1.379 117,262 +0.23(+19.89%)
Oct 17, 2008 1.200 1.350 1.100 1.150 118,997 -0.05(-4.17%)
Oct 16, 2008 1.420 1.440 1.130 1.200 250,251 -0.23(-16.08%)
Oct 15, 2008 1.650 1.670 1.420 1.430 117,016 -0.22(-13.33%)
Oct 14, 2008 1.750 1.820 1.610 1.650 105,742 -0.08(-4.62%)
Oct 13, 2008 1.550 1.740 1.410 1.730 124,044 +0.14(+8.81%)
Oct 10, 2008 1.880 1.880 1.350 1.590 266,116 -0.28(-14.97%)
Oct 09, 2008 1.830 2.080 1.760 1.870 242,553 +0.09(+5.06%)
Oct 08, 2008 1.700 1.890 1.660 1.780 224,941 -0.07(-3.79%)
Oct 07, 2008 1.880 1.950 1.820 1.850 114,711 +0.05(+2.78%)
Oct 06, 2008 1.990 2.010 1.690 1.800 200,701 -0.25(-12.20%)
Oct 03, 2008 1.950 2.210 1.930 2.050 112,103 +0.04(+1.99%)
Oct 02, 2008 2.160 2.330 1.920 2.010 182,659 -0.28(-12.23%)
Oct 01, 2008 2.160 2.510 2.150 2.290 87,965 +0.02(+0.88%)
Sep 30, 2008 2.450 2.690 2.270 2.270 130,520 -0.22(-8.84%)
Sep 29, 2008 2.580 2.700 2.400 2.490 168,133 -0.21(-7.78%)
Sep 26, 2008 3.040 3.050 2.430 2.700 0 -0.20(-6.90%)
Sep 25, 2008 2.910 3.100 2.650 2.900 93,768 +0.05(+1.75%)
Sep 24, 2008 2.940 3.200 2.700 2.850 233,303 +0.00(+0.00%)
Sep 23, 2008 2.720 3.000 2.560 2.850 176,296 -0.10(-3.39%)
Sep 22, 2008 2.090 2.950 2.090 2.950 419,901 +0.90(+43.90%)
Sep 19, 2008 2.130 2.660 2.000 2.050 484,400 -0.23(-10.09%)
Sep 18, 2008 2.630 2.760 2.210 2.280 417,371 -0.16(-6.56%)
Sep 17, 2008 2.080 2.450 1.990 2.440 419,404 +0.41(+20.20%)
Sep 16, 2008 2.270 2.290 1.970 2.030 147,827 -0.20(-8.97%)
Sep 15, 2008 2.370 2.400 2.100 2.230 179,579 +0.07(+3.24%)
Sep 12, 2008 2.000 2.220 1.950 2.160 199,622 +0.16(+8.00%)
Sep 11, 2008 1.980 2.100 1.870 2.000 148,785 +0.04(+2.05%)
Sep 10, 2008 2.120 2.320 1.180 1.960 440,939 -0.31(-13.66%)
Sep 09, 2008 2.700 2.700 2.270 2.270 233,079 -0.47(-17.15%)
Sep 08, 2008 2.910 2.940 2.550 2.740 174,120 -0.20(-6.71%)
Sep 05, 2008 2.910 3.270 2.840 2.937 0 -0.12(-4.02%)
Sep 04, 2008 2.950 3.280 2.900 3.060 110,443 +0.08(+2.68%)
Sep 03, 2008 3.140 3.180 2.950 2.980 136,149 -0.12(-3.87%)
Sep 02, 2008 3.120 3.300 3.100 3.100 118,111 -0.21(-6.34%)
Aug 29, 2008 3.600 3.650 3.310 3.310 81,285 -0.23(-6.50%)
Aug 28, 2008 3.700 3.790 3.440 3.540 108,541 -0.21(-5.60%)
Aug 27, 2008 3.650 3.790 3.600 3.750 96,288 +0.19(+5.33%)
Aug 26, 2008 3.270 3.630 3.270 3.560 96,635 +0.25(+7.56%)
Aug 25, 2008 3.400 3.400 3.220 3.310 38,423 -0.06(-1.78%)
Aug 22, 2008 3.260 3.500 3.250 3.370 68,964 -0.02(-0.59%)
Aug 21, 2008 3.200 3.390 3.200 3.390 119,206 +0.21(+6.60%)
Aug 20, 2008 3.310 3.360 3.100 3.180 165,001 -0.18(-5.35%)
Aug 19, 2008 3.250 3.400 3.250 3.360 100,948 +0.07(+2.12%)
Aug 18, 2008 3.150 3.480 3.010 3.290 210,397 +0.27(+8.94%)
Aug 15, 2008 3.010 3.260 3.000 3.020 0 +0.00(+0.00%)
Aug 14, 2008 3.270 3.270 3.010 3.020 54,445 -0.20(-6.21%)
Aug 13, 2008 2.810 3.260 2.800 3.220 143,069 +0.31(+10.65%)
Aug 12, 2008 2.900 3.050 2.750 2.910 139,688 -0.10(-3.32%)
Aug 11, 2008 3.230 3.250 2.860 3.010 234,466 -0.12(-3.83%)
Aug 08, 2008 3.220 3.380 3.050 3.130 214,733 -0.25(-7.40%)
Aug 07, 2008 3.440 3.680 3.250 3.380 189,915 -0.02(-0.59%)
Aug 06, 2008 3.750 3.750 3.260 3.400 113,644 +0.15(+4.61%)
Aug 05, 2008 3.380 3.540 3.250 3.250 275,341 -0.14(-4.13%)
Aug 04, 2008 3.650 3.900 3.310 3.390 193,578 -0.30(-8.13%)
Aug 01, 2008 3.530 3.780 3.500 3.690 104,063 +0.09(+2.50%)
Jul 31, 2008 3.680 3.750 3.520 3.600 84,961 -0.04(-1.10%)
Jul 30, 2008 3.474 3.660 3.350 3.640 136,805 +0.13(+3.70%)
Jul 29, 2008 3.510 3.650 3.470 3.510 86,420 -0.10(-2.77%)
Jul 28, 2008 3.800 3.800 3.560 3.610 94,305 -0.12(-3.22%)
Jul 25, 2008 3.460 3.740 3.410 3.730 142,599 +0.19(+5.37%)
Jul 24, 2008 3.500 3.640 3.460 3.540 163,715 -0.05(-1.39%)
Jul 23, 2008 3.700 3.840 3.550 3.590 254,384 -0.26(-6.75%)
Jul 22, 2008 4.110 4.140 3.800 3.850 262,264 -0.22(-5.41%)
Jul 21, 2008 4.070 4.200 4.050 4.070 129,815 -0.02(-0.49%)
Jul 18, 2008 4.100 4.270 4.000 4.090 168,900 -0.16(-3.76%)
Jul 17, 2008 4.240 4.460 4.010 4.250 190,648 +0.01(+0.24%)
Jul 16, 2008 4.300 4.450 4.150 4.240 232,003 -0.01(-0.24%)
Jul 15, 2008 4.700 4.820 4.180 4.250 349,412 -0.41(-8.80%)
Jul 14, 2008 4.500 4.750 4.470 4.660 343,300 +0.21(+4.72%)
Jul 11, 2008 4.160 4.450 4.120 4.450 241,635 +0.33(+8.01%)
Jul 10, 2008 3.990 4.250 3.910 4.120 128,118 +0.17(+4.31%)
Jul 09, 2008 4.100 4.250 3.910 3.950 92,336 -0.13(-3.19%)
Jul 08, 2008 4.360 4.360 3.870 4.080 188,221 -0.20(-4.68%)
Jul 07, 2008 4.310 4.310 4.110 4.280 175,321 +0.07(+1.66%)
Jul 04, 2008 4.480 4.480 4.200 4.210 149,933 +0.00(+0.00%)
Jul 03, 2008 4.480 4.480 4.200 4.210 149,933 -0.19(-4.32%)
Jul 02, 2008 4.160 4.600 4.100 4.400 359,214 +0.39(+9.73%)
Jul 01, 2008 3.730 4.176 3.670 4.010 263,720 +0.36(+9.86%)
Jun 30, 2008 3.590 3.710 3.510 3.650 150,919 +0.08(+2.24%)
Jun 27, 2008 3.330 3.580 3.320 3.570 523,451 +0.20(+5.93%)
Jun 26, 2008 3.440 3.560 3.340 3.370 96,619 -0.01(-0.30%)
Jun 25, 2008 3.490 3.510 3.330 3.380 69,105 -0.13(-3.70%)
Jun 24, 2008 3.370 3.600 3.370 3.510 110,767 +0.07(+2.03%)
Jun 23, 2008 3.500 3.560 3.360 3.440 105,393 -0.16(-4.44%)
Jun 20, 2008 3.470 3.600 3.360 3.600 230,670 +0.13(+3.75%)
Jun 19, 2008 3.620 3.640 3.460 3.470 111,254 -0.11(-3.07%)
Jun 18, 2008 3.560 3.650 3.550 3.580 49,598 +0.05(+1.42%)
Jun 17, 2008 3.510 3.650 3.480 3.530 145,786 +0.01(+0.28%)
Jun 16, 2008 3.420 3.520 3.400 3.520 60,521 +0.13(+3.83%)
Jun 13, 2008 3.420 3.540 3.360 3.390 84,711 -0.06(-1.74%)
Jun 12, 2008 3.500 3.550 3.388 3.450 160,741 -0.02(-0.58%)
Jun 11, 2008 3.540 3.550 3.460 3.470 140,055 +0.02(+0.58%)
Jun 10, 2008 3.450 3.500 3.370 3.450 134,280 +0.05(+1.47%)
Jun 09, 2008 3.380 3.440 3.370 3.400 74,723 +0.03(+0.89%)
Jun 06, 2008 3.250 3.420 3.250 3.370 60,066 +0.11(+3.37%)
Jun 05, 2008 3.270 3.300 3.250 3.260 68,613 +0.01(+0.31%)
Jun 04, 2008 3.440 3.440 3.250 3.250 94,148 -0.05(-1.52%)
Jun 03, 2008 3.360 3.360 3.260 3.300 45,739 +0.03(+0.92%)
Jun 02, 2008 3.250 3.290 3.250 3.270 44,101 +0.02(+0.62%)
May 30, 2008 3.340 3.340 3.250 3.250 64,626 -0.03(-0.91%)
May 29, 2008 3.200 3.330 3.170 3.280 221,699 +0.10(+3.14%)
May 28, 2008 3.450 3.450 3.170 3.180 191,983 -0.16(-4.79%)
May 27, 2008 3.570 3.570 3.300 3.340 107,822 -0.06(-1.76%)
May 26, 2008 3.450 3.580 3.350 3.400 0 +0.00(+0.00%)
May 23, 2008 3.450 3.580 3.350 3.400 168,989 -0.05(-1.45%)
May 22, 2008 3.620 3.620 3.450 3.450 220,333 -0.16(-4.43%)
May 21, 2008 3.610 3.620 3.540 3.610 191,473 +0.05(+1.40%)
May 20, 2008 3.630 3.630 3.550 3.560 184,191 -0.07(-1.93%)
May 19, 2008 3.680 3.840 3.550 3.630 185,971 -0.04(-1.09%)
May 16, 2008 3.600 3.700 3.600 3.670 111,994 +0.03(+0.82%)
May 15, 2008 3.580 3.690 3.580 3.640 104,487 +0.07(+1.96%)
May 14, 2008 3.680 3.748 3.520 3.570 100,941 -0.10(-2.72%)
May 13, 2008 3.500 3.670 3.500 3.670 71,535 +0.12(+3.38%)
May 12, 2008 3.500 3.650 3.500 3.550 65,573 -0.01(-0.28%)
May 09, 2008 3.700 3.720 3.530 3.560 85,442 -0.11(-3.00%)
May 08, 2008 3.420 3.700 3.420 3.670 198,632 +0.24(+7.00%)
May 07, 2008 3.550 3.560 3.410 3.430 121,415 -0.12(-3.38%)
May 06, 2008 3.780 3.800 3.480 3.550 210,584 -0.25(-6.58%)
May 05, 2008 3.500 3.800 3.470 3.800 151,976 +0.28(+7.95%)
May 02, 2008 3.520 3.520 3.440 3.520 108,601 -0.03(-0.85%)
May 01, 2008 3.750 3.750 3.440 3.550 143,135 -0.15(-4.05%)
Apr 30, 2008 3.670 3.740 3.330 3.700 425,978 -0.01(-0.27%)
Apr 29, 2008 3.970 3.990 3.590 3.710 283,098 -0.29(-7.25%)
Apr 28, 2008 3.970 4.090 3.970 4.000 74,411 +0.11(+2.83%)
Apr 25, 2008 3.930 4.000 3.870 3.890 124,756 +0.01(+0.26%)
Apr 24, 2008 4.140 4.140 3.870 3.880 214,620 -0.17(-4.20%)
Apr 23, 2008 4.100 4.140 4.040 4.050 87,687 -0.09(-2.17%)
Apr 22, 2008 4.190 4.200 4.110 4.140 112,215 +0.01(+0.24%)
Apr 21, 2008 4.290 4.300 4.100 4.130 114,914 -0.07(-1.67%)
Apr 18, 2008 4.110 4.220 4.100 4.200 165,688 +0.09(+2.19%)
Apr 17, 2008 4.100 4.150 4.080 4.110 51,091 -0.04(-0.96%)
Apr 16, 2008 4.100 4.198 4.100 4.150 119,492 +0.06(+1.47%)
Apr 15, 2008 4.140 4.180 4.000 4.090 196,197 -0.09(-2.15%)
Apr 14, 2008 4.220 4.250 4.100 4.180 134,295 -0.05(-1.18%)
Apr 11, 2008 4.210 4.370 4.200 4.230 125,325 -0.11(-2.53%)
Apr 10, 2008 4.470 4.530 4.320 4.340 113,801 -0.08(-1.81%)
Apr 09, 2008 4.360 4.450 4.280 4.420 57,624 +0.10(+2.31%)
Apr 08, 2008 4.410 4.430 4.210 4.320 188,499 -0.16(-3.57%)
Apr 07, 2008 4.620 4.620 4.410 4.480 152,689 +0.01(+0.22%)
Apr 04, 2008 4.400 4.520 4.380 4.470 149,813 +0.01(+0.22%)
Apr 03, 2008 4.470 4.630 4.318 4.460 193,400 -0.09(-1.98%)
Apr 02, 2008 4.370 4.650 4.370 4.550 151,381 +0.20(+4.60%)
Apr 01, 2008 4.300 4.370 4.210 4.350 167,527 -0.04(-0.91%)
Mar 31, 2008 4.580 4.700 4.250 4.390 305,241 -0.17(-3.73%)
Mar 28, 2008 4.840 4.840 4.560 4.560 110,108 -0.24(-5.00%)
Mar 27, 2008 5.000 5.000 4.660 4.800 192,224 -0.15(-3.03%)
Mar 26, 2008 4.980 4.990 4.800 4.950 225,309 +0.10(+2.06%)
Mar 25, 2008 4.810 4.850 4.610 4.850 234,360 +0.12(+2.54%)
Mar 24, 2008 4.980 4.980 4.560 4.730 212,999 -0.15(-3.07%)
Mar 21, 2008 4.710 4.880 4.420 4.880 468,541 +0.00(+0.00%)
Mar 20, 2008 4.710 4.880 4.420 4.880 468,541 +0.07(+1.46%)
Mar 19, 2008 4.650 4.900 4.260 4.810 392,745 +0.20(+4.34%)
Mar 18, 2008 4.970 4.970 4.600 4.610 209,693 -0.39(-7.80%)
Mar 17, 2008 4.800 5.097 4.800 5.000 235,410 +0.01(+0.20%)
Mar 14, 2008 5.190 5.190 4.850 4.990 149,136 -0.01(-0.20%)
Mar 13, 2008 4.750 5.300 4.750 5.000 261,954 +0.20(+4.17%)
Mar 12, 2008 4.840 4.840 4.720 4.800 110,937 +0.05(+1.05%)
Mar 11, 2008 4.630 4.880 4.520 4.750 235,235 +0.13(+2.81%)
Mar 10, 2008 4.720 4.720 4.550 4.620 178,799 -0.01(-0.22%)
Mar 07, 2008 4.750 4.950 4.600 4.630 211,652 -0.22(-4.54%)
Mar 06, 2008 4.950 4.960 4.630 4.850 201,377 -0.10(-2.02%)
Mar 05, 2008 4.960 5.050 4.760 4.950 338,366 +0.10(+2.06%)
Mar 04, 2008 5.180 5.200 4.690 4.850 378,116 -0.20(-3.96%)
Mar 03, 2008 5.550 5.720 4.900 5.050 599,431 -0.38(-7.00%)
Feb 29, 2008 5.740 5.740 5.400 5.430 226,626 -0.27(-4.74%)
Feb 28, 2008 5.630 5.700 5.560 5.700 395,710 +0.18(+3.26%)
Feb 27, 2008 5.520 5.740 5.010 5.520 196,122 +0.08(+1.51%)
Feb 26, 2008 5.510 5.800 5.350 5.438 249,771 -0.06(-1.13%)
Feb 25, 2008 5.470 5.800 5.450 5.500 134,917 -0.08(-1.43%)
Feb 22, 2008 5.600 5.780 5.400 5.580 148,100 -0.02(-0.36%)
Feb 21, 2008 5.700 5.950 5.550 5.600 333,180 -0.03(-0.53%)
Feb 20, 2008 5.430 5.640 5.400 5.630 382,451 +0.15(+2.74%)
Feb 19, 2008 5.410 5.520 5.250 5.480 247,331 +0.33(+6.41%)
Feb 18, 2008 5.350 5.430 5.050 5.150 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.430 5.050 5.150 205,021 -0.17(-3.19%)
Feb 14, 2008 5.400 5.540 5.220 5.320 151,595 -0.16(-2.92%)
Feb 13, 2008 5.190 5.480 5.100 5.480 235,665 +0.23(+4.38%)
Feb 12, 2008 5.500 5.790 5.150 5.250 397,401 -0.23(-4.20%)
Feb 11, 2008 5.390 5.650 5.320 5.480 366,537 +0.18(+3.40%)
Feb 08, 2008 5.120 5.400 5.100 5.300 346,364 +0.29(+5.79%)
Feb 07, 2008 5.050 5.100 4.920 5.010 267,750 +0.01(+0.20%)
Feb 06, 2008 4.670 5.040 4.630 5.000 405,355 +0.41(+8.93%)
Feb 05, 2008 4.650 4.660 4.400 4.590 328,187 +0.19(+4.32%)
Feb 04, 2008 4.420 4.420 4.210 4.400 190,456 -0.05(-1.12%)
Feb 01, 2008 4.650 4.700 4.350 4.450 117,900 -0.10(-2.20%)
Jan 31, 2008 4.570 4.700 4.510 4.550 83,469 -0.02(-0.44%)
Jan 30, 2008 4.610 4.710 4.470 4.570 108,065 -0.03(-0.65%)
Jan 29, 2008 4.640 4.660 4.550 4.600 83,748 -0.04(-0.86%)
Jan 28, 2008 4.610 4.750 4.480 4.640 195,289 -0.01(-0.22%)
Jan 25, 2008 4.880 4.880 4.550 4.650 172,818 +0.19(+4.26%)
Jan 24, 2008 4.360 4.719 4.320 4.460 158,407 +0.19(+4.45%)
Jan 23, 2008 4.270 4.270 4.000 4.270 183,337 +0.05(+1.18%)
Jan 22, 2008 3.900 4.350 3.800 4.220 248,011 -0.03(-0.71%)
Jan 21, 2008 4.170 4.400 4.100 4.250 0 +0.00(+0.00%)
Jan 18, 2008 4.170 4.400 4.100 4.250 188,008 +0.03(+0.71%)
Jan 17, 2008 4.400 4.550 4.100 4.220 338,836 -0.19(-4.31%)
Jan 16, 2008 4.450 4.640 4.270 4.410 450,874 -0.32(-6.77%)
Jan 15, 2008 5.100 5.150 4.610 4.730 362,101 -0.37(-7.25%)
Jan 14, 2008 5.050 5.250 4.930 5.100 416,926 +0.08(+1.59%)
Jan 11, 2008 4.950 5.340 4.910 5.020 410,807 +0.12(+2.45%)
Jan 10, 2008 4.620 5.090 4.580 4.900 279,963 +0.20(+4.26%)
Jan 09, 2008 4.900 4.920 4.580 4.700 222,337 -0.05(-1.05%)
Jan 08, 2008 4.700 4.940 4.630 4.750 301,500 +0.03(+0.64%)
Jan 07, 2008 4.790 4.850 4.540 4.720 215,422 -0.23(-4.65%)
Jan 04, 2008 4.980 5.100 4.840 4.950 367,509 -0.26(-4.99%)
Jan 03, 2008 5.270 5.460 5.200 5.210 469,412 -0.14(-2.62%)
Jan 02, 2008 5.090 5.400 5.020 5.350 563,895 +0.33(+6.57%)
Jan 01, 2008 5.050 5.050 4.970 5.020 114,716 +0.00(+0.00%)
Dec 31, 2007 5.050 5.050 4.970 5.020 114,716 -0.03(-0.59%)
Dec 28, 2007 4.920 5.050 4.920 5.050 161,843 +0.14(+2.85%)
Dec 27, 2007 5.000 5.050 4.910 4.910 113,852 +0.05(+1.03%)
Dec 26, 2007 5.010 5.050 4.860 4.860 254,254 -0.17(-3.38%)
Dec 24, 2007 5.090 5.100 4.950 5.030 108,200 -0.12(-2.33%)
Dec 21, 2007 4.840 5.150 4.770 5.150 293,878 +0.27(+5.53%)
Dec 20, 2007 4.550 4.880 4.550 4.880 104,500 +0.23(+4.95%)
Dec 19, 2007 4.450 4.680 4.410 4.650 118,100 +0.17(+3.79%)
Dec 18, 2007 4.220 4.550 4.170 4.480 177,200 +0.19(+4.43%)
Dec 17, 2007 4.530 4.630 4.150 4.290 232,687 -0.36(-7.74%)
Dec 14, 2007 4.800 4.800 4.500 4.650 170,900 -0.15(-3.12%)
Dec 13, 2007 5.050 5.050 4.700 4.800 123,986 -0.22(-4.38%)
Dec 12, 2007 5.090 5.100 5.010 5.020 204,100 +0.07(+1.41%)
Dec 11, 2007 5.030 5.050 4.930 4.950 207,637 -0.09(-1.79%)
Dec 10, 2007 5.050 5.100 5.000 5.040 193,200 +0.04(+0.80%)
Dec 07, 2007 5.170 5.170 4.650 5.000 222,600 -0.05(-0.99%)
Dec 06, 2007 4.820 5.160 4.820 5.050 207,400 +0.08(+1.61%)
Dec 05, 2007 5.000 5.050 4.900 4.970 119,113 +0.01(+0.20%)
Dec 04, 2007 5.350 5.350 4.900 4.960 214,100 -0.14(-2.74%)
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.