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
Almaden Minerals
(NY:
AAU
)
0.1465
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 4, 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 (%)
Nov 30, 2018
0.5100
0.6000
0.5100
0.5700
418,700
+0.06(+12.14%)
Nov 29, 2018
0.5200
0.5300
0.5074
0.5083
108,461
-0.01(-2.74%)
Nov 28, 2018
0.5300
0.5300
0.5000
0.5226
122,455
-0.00(-0.31%)
Nov 27, 2018
0.5000
0.5483
0.5000
0.5242
203,230
+0.02(+4.84%)
Nov 26, 2018
0.5100
0.5200
0.5000
0.5000
74,834
-0.02(-3.85%)
Nov 23, 2018
0.5000
0.5300
0.5000
0.5200
25,600
+0.01(+1.34%)
Nov 21, 2018
0.5131
0.5131
0.5131
0
+0.02(+3.87%)
Nov 20, 2018
0.5200
0.5229
0.4839
0.4940
179,627
-0.01(-1.65%)
Nov 19, 2018
0.5200
0.5336
0.4999
0.5023
119,624
-0.01(-2.47%)
Nov 16, 2018
0.5050
0.5200
0.5050
0.5150
139,900
+0.01(+2.16%)
Nov 15, 2018
0.5000
0.5177
0.4900
0.5041
194,048
+0.00(+0.82%)
Nov 14, 2018
0.5200
0.5200
0.4800
0.5000
295,281
-0.00(-0.73%)
Nov 13, 2018
0.5000
0.5099
0.4910
0.5037
127,145
+0.00(+0.74%)
Nov 12, 2018
0.5100
0.5100
0.5000
0.5000
215,355
-0.01(-1.96%)
Nov 09, 2018
0.5200
0.5200
0.5100
0.5100
126,400
-0.01(-1.54%)
Nov 08, 2018
0.5212
0.5250
0.5100
0.5180
118,005
-0.00(-0.65%)
Nov 07, 2018
0.5440
0.5500
0.5200
0.5214
163,580
-0.02(-4.10%)
Nov 06, 2018
0.5499
0.5500
0.5329
0.5437
40,291
+0.00(+0.76%)
Nov 05, 2018
0.5400
0.5565
0.5391
0.5396
61,918
-0.01(-1.89%)
Nov 02, 2018
0.5300
0.5500
0.5300
0.5500
116,800
+0.01(+2.00%)
Nov 01, 2018
0.5400
0.5400
0.5200
0.5392
65,158
+0.02(+3.67%)
Oct 31, 2018
0.5300
0.5394
0.5100
0.5201
114,957
-0.01(-1.78%)
Oct 30, 2018
0.5700
0.5700
0.5100
0.5295
175,560
-0.04(-7.15%)
Oct 29, 2018
0.5720
0.5720
0.5430
0.5703
132,475
-0.01(-1.84%)
Oct 26, 2018
0.5600
0.6250
0.5550
0.5810
131,100
+0.01(+0.99%)
Oct 25, 2018
0.5200
0.5835
0.5200
0.5753
246,246
+0.02(+3.70%)
Oct 24, 2018
0.5790
0.5790
0.5420
0.5548
69,337
+0.01(+1.43%)
Oct 23, 2018
0.5650
0.5744
0.5400
0.5470
163,279
-0.02(-3.13%)
Oct 22, 2018
0.5900
0.5900
0.5300
0.5647
97,330
+0.02(+4.57%)
Oct 19, 2018
0.5500
0.5600
0.5300
0.5400
104,800
-0.00(-0.35%)
Oct 18, 2018
0.5366
0.5555
0.5311
0.5419
117,889
+0.01(+0.99%)
Oct 17, 2018
0.5601
0.5700
0.5266
0.5366
150,776
-0.02(-3.30%)
Oct 16, 2018
0.5700
0.5700
0.5500
0.5549
238,382
+0.00(+0.89%)
Oct 15, 2018
0.5100
0.5600
0.5068
0.5500
1,087,104
+0.05(+10.00%)
Oct 12, 2018
0.5500
0.5900
0.4900
0.5000
374,600
-0.04(-7.41%)
Oct 11, 2018
0.5400
0.5800
0.5300
0.5400
523,332
+0.00(+0.92%)
Oct 10, 2018
0.5600
0.5796
0.5300
0.5351
560,636
-0.03(-6.06%)
Oct 09, 2018
0.6000
0.6090
0.5600
0.5696
303,113
-0.03(-4.91%)
Oct 08, 2018
0.5900
0.6089
0.5810
0.5990
302,272
-0.00(-0.17%)
Oct 05, 2018
0.6100
0.6100
0.5800
0.6000
102,700
+0.01(+1.69%)
Oct 04, 2018
0.5850
0.5948
0.5752
0.5900
98,730
+0.00(+0.20%)
Oct 03, 2018
0.6000
0.6000
0.5700
0.5888
173,040
-0.02(-3.46%)
Oct 02, 2018
0.6000
0.6139
0.5904
0.6099
87,440
+0.02(+2.69%)
Oct 01, 2018
0.6120
0.6536
0.5500
0.5939
302,656
-0.04(-5.73%)
Sep 28, 2018
0.6300
0.6500
0.6100
0.6300
127,600
-0.00(-0.60%)
Sep 27, 2018
0.6500
0.6500
0.6100
0.6338
51,203
-0.01(-1.98%)
Sep 26, 2018
0.6500
0.6507
0.6365
0.6466
58,156
+0.00(+0.11%)
Sep 25, 2018
0.6200
0.6500
0.6199
0.6459
155,076
+0.02(+2.56%)
Sep 24, 2018
0.6500
0.6500
0.6113
0.6298
90,995
-0.00(-0.03%)
Sep 21, 2018
0.6200
0.6300
0.6100
0.6300
92,400
+0.00(+0.41%)
Sep 20, 2018
0.6600
0.6600
0.6200
0.6274
123,248
+0.01(+1.69%)
Sep 19, 2018
0.6750
0.6750
0.5800
0.6170
300,711
-0.03(-4.58%)
Sep 18, 2018
0.6700
0.6700
0.6400
0.6466
67,644
-0.02(-2.53%)
Sep 17, 2018
0.6400
0.6634
0.6400
0.6634
58,930
+0.03(+5.30%)
Sep 14, 2018
0.6200
0.6400
0.6200
0.6300
80,000
+0.00(+0.21%)
Sep 13, 2018
0.6400
0.6400
0.6212
0.6287
103,145
-0.00(-0.22%)
Sep 12, 2018
0.6172
0.6371
0.6100
0.6301
130,317
+0.01(+2.09%)
Sep 11, 2018
0.6300
0.6626
0.6100
0.6172
254,163
-0.02(-2.45%)
Sep 10, 2018
0.6600
0.6600
0.6327
0.6327
99,655
-0.03(-4.14%)
Sep 07, 2018
0.6900
0.6900
0.6600
0.6600
87,700
-0.03(-4.13%)
Sep 06, 2018
0.6491
0.6900
0.6401
0.6884
255,224
+0.05(+7.56%)
Sep 05, 2018
0.6210
0.6600
0.6210
0.6400
279,862
+0.01(+1.59%)
Sep 04, 2018
0.6450
0.6450
0.6244
0.6300
50,721
-0.01(-1.84%)
Aug 31, 2018
0.6418
0.6418
0.6418
0
+0.00(+0.33%)
Aug 30, 2018
0.6400
0.6450
0.6264
0.6397
97,830
-0.01(-0.82%)
Aug 29, 2018
0.6470
0.6521
0.6314
0.6450
85,020
-0.01(-0.97%)
Aug 28, 2018
0.6575
0.6575
0.6305
0.6513
177,377
-0.01(-0.94%)
Aug 27, 2018
0.6034
0.6575
0.6034
0.6575
153,160
+0.06(+9.95%)
Aug 24, 2018
0.5850
0.6150
0.5850
0.5980
144,700
+0.01(+1.79%)
Aug 23, 2018
0.6250
0.6250
0.5800
0.5875
82,491
-0.03(-5.21%)
Aug 22, 2018
0.6300
0.6332
0.5875
0.6198
227,101
-0.00(-0.56%)
Aug 21, 2018
0.6390
0.6390
0.6150
0.6233
71,874
-0.02(-2.37%)
Aug 20, 2018
0.6300
0.6390
0.6201
0.6384
210,218
+0.01(+2.14%)
Aug 17, 2018
0.5910
0.6390
0.5910
0.6250
168,800
+0.02(+3.37%)
Aug 16, 2018
0.6000
0.6200
0.5600
0.6046
193,788
+0.00(+0.77%)
Aug 15, 2018
0.6100
0.6250
0.6000
0.6000
235,460
-0.01(-1.64%)
Aug 14, 2018
0.6200
0.6300
0.6099
0.6100
174,710
+0.00(+0.63%)
Aug 13, 2018
0.6450
0.6450
0.6050
0.6062
332,362
-0.04(-6.02%)
Aug 10, 2018
0.6600
0.6600
0.6450
0.6450
110,600
-0.02(-2.27%)
Aug 09, 2018
0.6600
0.6650
0.6531
0.6600
45,928
+0.01(+1.43%)
Aug 08, 2018
0.6588
0.6621
0.6500
0.6507
81,224
-0.00(-0.21%)
Aug 07, 2018
0.6623
0.6900
0.6501
0.6521
120,111
-0.02(-2.67%)
Aug 06, 2018
0.6700
0.6700
0.6581
0.6700
32,345
+0.02(+3.08%)
Aug 03, 2018
0.6500
0.6700
0.6400
0.6500
135,700
+0.01(+1.88%)
Aug 02, 2018
0.6500
0.6529
0.6300
0.6380
158,631
-0.01(-1.77%)
Aug 01, 2018
0.6900
0.6900
0.6430
0.6495
109,385
-0.03(-4.75%)
Jul 31, 2018
0.6500
0.6867
0.6500
0.6819
36,641
+0.03(+4.38%)
Jul 30, 2018
0.6550
0.6700
0.6400
0.6533
167,682
-0.01(-1.76%)
Jul 27, 2018
0.6640
0.6700
0.6400
0.6650
184,800
+0.00(+0.26%)
Jul 26, 2018
0.6800
0.6900
0.6500
0.6633
210,891
-0.02(-2.46%)
Jul 25, 2018
0.7000
0.7000
0.6800
0.6800
114,220
-0.02(-2.44%)
Jul 24, 2018
0.6900
0.7000
0.6858
0.6970
48,197
+0.00(+0.43%)
Jul 23, 2018
0.6900
0.7099
0.6800
0.6940
163,152
+0.00(+0.60%)
Jul 20, 2018
0.6900
0.6900
0.6890
0.6899
121,763
+0.02(+2.45%)
Jul 19, 2018
0.6850
0.6890
0.6700
0.6734
105,573
-0.01(-1.74%)
Jul 18, 2018
0.6923
0.6964
0.6800
0.6853
137,340
-0.01(-0.81%)
Jul 17, 2018
0.7000
0.7100
0.6900
0.6909
131,379
-0.01(-1.34%)
Jul 16, 2018
0.7099
0.7100
0.6935
0.7003
81,168
-0.01(-1.82%)
Jul 13, 2018
0.7110
0.7228
0.7100
0.7133
88,844
+0.00(+0.04%)
Jul 12, 2018
0.7050
0.7300
0.7021
0.7130
80,821
+0.00(+0.42%)
Jul 11, 2018
0.7300
0.7400
0.7100
0.7100
267,226
-0.01(-0.70%)
Jul 10, 2018
0.7220
0.7499
0.7150
0.7150
123,433
-0.02(-2.05%)
Jul 09, 2018
0.7200
0.7350
0.7200
0.7300
175,843
+0.00(+0.55%)
Jul 06, 2018
0.7100
0.7260
0.7100
0.7260
71,826
+0.02(+2.25%)
Jul 05, 2018
0.7300
0.7300
0.7000
0.7100
170,706
-0.01(-1.42%)
Jul 03, 2018
0.7202
0.7202
0.7202
0
+0.02(+2.65%)
Jul 02, 2018
0.7100
0.7125
0.7000
0.7016
200,568
-0.02(-2.56%)
Jun 29, 2018
0.7300
0.7200
140,709
+0.00(+0.67%)
Jun 28, 2018
0.7179
0.7279
0.7114
0.7152
49,026
-0.01(-1.74%)
Jun 27, 2018
0.7300
0.7464
0.7201
0.7279
50,602
-0.01(-1.30%)
Jun 26, 2018
0.7200
0.7425
0.7050
0.7375
141,264
+0.00(+0.34%)
Jun 25, 2018
0.7200
0.7423
0.7200
0.7350
81,544
-0.01(-0.98%)
Jun 22, 2018
0.7220
0.7448
0.7220
0.7423
129,624
+0.01(+1.34%)
Jun 21, 2018
0.7300
0.7399
0.7300
0.7325
84,692
+0.00(+0.33%)
Jun 20, 2018
0.7402
0.7402
0.7300
0.7301
50,257
+0.00(+0.00%)
Jun 19, 2018
0.7300
0.7359
0.7300
0.7301
57,606
-0.01(-1.19%)
Jun 18, 2018
0.7600
0.7600
0.7348
0.7389
66,162
-0.01(-0.79%)
Jun 15, 2018
0.7461
0.7401
0.7448
96,089
-0.00(-0.17%)
Jun 14, 2018
0.7500
0.7595
0.7434
0.7461
54,053
-0.01(-1.28%)
Jun 13, 2018
0.7500
0.7641
0.7500
0.7558
34,007
+0.01(+1.68%)
Jun 12, 2018
0.7600
0.7716
0.7400
0.7433
94,988
-0.00(-0.52%)
Jun 11, 2018
0.7500
0.7550
0.7375
0.7472
116,474
-0.00(-0.37%)
Jun 08, 2018
0.7300
0.7500
0.7200
0.7500
106,180
+0.02(+2.92%)
Jun 07, 2018
0.7400
0.7490
0.7255
0.7287
96,164
-0.01(-1.19%)
Jun 06, 2018
0.7457
0.7375
118,056
+0.01(+1.03%)
Jun 05, 2018
0.7300
0.7300
0.7060
0.7300
155,454
+0.01(+1.39%)
Jun 04, 2018
0.7200
0.7300
0.7160
0.7200
174,050
+0.01(+0.70%)
Jun 01, 2018
0.7300
0.7300
0.7046
0.7150
195,975
+0.01(+1.48%)
May 31, 2018
0.7150
0.7241
0.7020
0.7046
82,947
-0.01(-1.33%)
May 30, 2018
0.7200
0.7300
0.7050
0.7141
101,721
-0.01(-0.81%)
May 29, 2018
0.7400
0.7400
0.7050
0.7199
50,019
-0.01(-1.37%)
May 25, 2018
0.7299
0.7299
0.7299
0
+0.02(+3.39%)
May 24, 2018
0.7200
0.7297
0.7021
0.7060
141,796
-0.01(-1.90%)
May 23, 2018
0.7100
0.7397
0.7100
0.7197
148,300
-0.00(-0.46%)
May 22, 2018
0.7500
0.7500
0.7187
0.7230
103,915
-0.01(-1.22%)
May 21, 2018
0.7900
0.7900
0.7000
0.7319
370,554
-0.03(-3.70%)
May 18, 2018
0.7500
0.7733
0.7500
0.7600
141,150
+0.01(+0.66%)
May 17, 2018
0.7450
0.7751
0.7301
0.7550
204,129
+0.01(+1.04%)
May 16, 2018
0.7500
0.7692
0.7450
0.7472
197,218
-0.01(-0.91%)
May 15, 2018
0.7600
0.7600
0.7499
0.7541
231,399
-0.01(-1.17%)
May 14, 2018
0.7730
0.7900
0.7630
0.7630
162,911
-0.02(-2.43%)
May 11, 2018
0.8380
0.8380
0.7730
0.7820
430,071
-0.05(-6.46%)
May 10, 2018
0.8600
0.8600
0.8100
0.8360
108,851
+0.02(+1.95%)
May 09, 2018
0.8100
0.8273
0.7933
0.8200
123,274
+0.02(+2.08%)
May 08, 2018
0.8500
0.8500
0.8030
0.8033
57,879
-0.00(-0.42%)
May 07, 2018
0.8100
0.8328
0.8028
0.8067
75,000
+0.00(+0.49%)
May 04, 2018
0.8021
0.8060
0.7900
0.8028
139,490
+0.00(+0.09%)
May 03, 2018
0.8500
0.8500
0.8021
0.8021
161,839
-0.02(-2.18%)
May 02, 2018
0.8300
0.8300
0.8100
0.8200
44,603
+0.01(+1.23%)
May 01, 2018
0.8110
0.8500
0.8000
0.8100
112,901
-0.01(-0.64%)
Apr 30, 2018
0.8100
0.8300
0.8100
0.8152
131,068
+0.01(+0.64%)
Apr 27, 2018
0.8100
0.8200
0.8100
0.8100
52,633
-0.00(-0.12%)
Apr 26, 2018
0.8200
0.8200
0.8100
0.8110
57,802
-0.01(-1.10%)
Apr 25, 2018
0.8400
0.8400
0.8037
0.8200
101,104
+0.01(+1.23%)
Apr 24, 2018
0.8000
0.8197
0.8000
0.8100
77,769
-0.01(-1.18%)
Apr 23, 2018
0.8300
0.8497
0.8100
0.8197
59,269
-0.03(-3.54%)
Apr 20, 2018
0.8400
0.8500
0.8305
0.8498
50,895
+0.02(+2.29%)
Apr 19, 2018
0.8548
0.8548
0.8250
0.8308
98,668
-0.02(-2.49%)
Apr 18, 2018
0.8200
0.8700
0.8200
0.8520
168,888
+0.03(+4.25%)
Apr 17, 2018
0.8300
0.8300
0.8000
0.8173
57,199
-0.01(-0.93%)
Apr 16, 2018
0.8000
0.8300
0.7900
0.8250
232,120
+0.02(+3.10%)
Apr 13, 2018
0.8300
0.8300
0.7952
0.8002
332,490
-0.01(-1.83%)
Apr 12, 2018
0.8300
0.8300
0.7936
0.8151
255,173
-0.01(-1.18%)
Apr 11, 2018
0.8500
0.8500
0.7900
0.8248
295,749
+0.01(+1.84%)
Apr 10, 2018
0.8000
0.8200
0.7865
0.8099
382,110
+0.00(+0.50%)
Apr 09, 2018
0.7850
0.8457
0.7850
0.8059
348,469
+0.01(+1.69%)
Apr 06, 2018
0.8000
0.8145
0.7900
0.7925
87,020
-0.01(-0.94%)
Apr 05, 2018
0.7966
0.8093
0.7966
0.8000
94,988
+0.00(+0.00%)
Apr 04, 2018
0.8128
0.8128
0.7966
0.8000
185,428
-0.02(-2.44%)
Apr 03, 2018
0.8500
0.8500
0.8200
0.8200
60,860
-0.01(-1.20%)
Apr 02, 2018
0.8375
0.8426
0.7975
0.8300
82,285
-0.01(-0.90%)
Mar 29, 2018
0.8375
0.8375
0.8375
0
+0.03(+4.15%)
Mar 28, 2018
0.8198
0.8300
0.8000
0.8041
178,991
-0.02(-2.53%)
Mar 27, 2018
0.8700
0.8700
0.8200
0.8250
90,346
-0.03(-3.76%)
Mar 26, 2018
0.8700
0.8700
0.8304
0.8572
177,652
+0.02(+2.06%)
Mar 23, 2018
0.8410
0.8450
0.8205
0.8399
223,335
+0.01(+0.91%)
Mar 22, 2018
0.8500
0.8500
0.8200
0.8323
54,127
+0.00(+0.28%)
Mar 21, 2018
0.7900
0.8400
0.7900
0.8300
101,749
+0.02(+2.47%)
Mar 20, 2018
0.8200
0.8300
0.7830
0.8100
308,555
-0.02(-1.84%)
Mar 19, 2018
0.8500
0.8500
0.8100
0.8252
199,367
-0.02(-2.46%)
Mar 16, 2018
0.8100
0.8500
0.8000
0.8460
325,415
+0.03(+3.78%)
Mar 15, 2018
0.8500
0.8500
0.8152
0.8152
149,130
-0.04(-4.54%)
Mar 14, 2018
0.8700
0.8700
0.8500
0.8540
169,907
-0.02(-1.84%)
Mar 13, 2018
0.8812
0.8851
0.8501
0.8700
70,843
+0.00(+0.00%)
Mar 12, 2018
0.8500
0.8701
0.8401
0.8700
164,497
+0.02(+1.84%)
Mar 09, 2018
0.8700
0.8890
0.8536
0.8543
145,445
-0.01(-1.69%)
Mar 08, 2018
0.8800
0.8947
0.8450
0.8690
222,252
-0.00(-0.40%)
Mar 07, 2018
0.8900
0.8626
0.8725
276,659
+0.00(+0.29%)
Mar 06, 2018
0.8900
0.9000
0.8600
0.8700
147,535
-0.01(-1.67%)
Mar 05, 2018
0.9000
0.9000
0.8703
0.8848
99,548
-0.01(-0.58%)
Mar 02, 2018
0.8980
0.8980
0.8757
0.8900
91,634
+0.01(+1.14%)
Mar 01, 2018
0.8595
0.8800
0.8400
0.8800
73,886
+0.03(+3.59%)
Feb 28, 2018
0.8685
0.8732
0.8231
0.8495
205,768
-0.02(-2.05%)
Feb 27, 2018
0.8900
0.8979
0.8508
0.8673
83,049
-0.03(-3.32%)
Feb 26, 2018
0.9100
0.9100
0.8900
0.8971
90,933
-0.01(-0.55%)
Feb 23, 2018
0.9100
0.9200
0.9000
0.9021
68,801
-0.01(-0.87%)
Feb 22, 2018
0.9196
0.9200
0.9000
0.9100
182,549
-0.01(-0.89%)
Feb 21, 2018
0.9200
0.9210
0.9047
0.9182
88,848
-0.00(-0.21%)
Feb 20, 2018
0.9800
0.9800
0.9000
0.9201
114,049
-0.03(-3.66%)
Feb 16, 2018
0.9551
0.9551
0.9551
0
+0.01(+0.53%)
Feb 15, 2018
0.9300
0.9525
0.9101
0.9501
102,076
+0.01(+0.86%)
Feb 14, 2018
0.9400
0.9517
0.9202
0.9420
374,833
+0.01(+1.29%)
Feb 13, 2018
0.8913
0.9300
0.8913
0.9300
157,824
+0.02(+2.50%)
Feb 12, 2018
0.8600
0.9149
0.8500
0.9073
248,458
+0.05(+5.78%)
Feb 09, 2018
0.8600
0.8899
0.8370
0.8577
274,292
-0.02(-2.53%)
Feb 08, 2018
0.9000
0.9000
0.8811
0.8800
222,533
-0.00(-0.12%)
Feb 07, 2018
0.9000
0.9100
0.8700
0.8811
297,370
-0.02(-2.51%)
Feb 06, 2018
0.9500
0.9500
0.9010
0.9038
251,106
-0.01(-1.51%)
Feb 05, 2018
0.9400
0.9400
0.9219
0.9177
340,064
-0.00(-0.25%)
Feb 02, 2018
0.9300
0.9509
0.9100
0.9200
661,842
+0.02(+2.21%)
Feb 01, 2018
0.8959
0.9047
0.8600
0.9001
122,731
+0.01(+1.13%)
Jan 31, 2018
0.9000
0.9000
0.8800
0.8900
139,928
+0.02(+2.30%)
Jan 30, 2018
0.8800
0.8889
0.8800
0.8700
340,956
-0.03(-2.79%)
Jan 29, 2018
0.9100
0.9123
0.8803
0.8950
358,085
-0.02(-1.65%)
Jan 26, 2018
0.9000
0.9182
0.8902
0.9100
371,670
-0.02(-2.15%)
Jan 25, 2018
0.9200
0.9500
0.9050
0.9300
152,047
+0.01(+1.09%)
Jan 24, 2018
0.9500
0.9500
0.8700
0.9200
559,450
-0.01(-0.87%)
Jan 23, 2018
0.9000
0.9675
0.8857
0.9281
177,193
+0.02(+2.69%)
Jan 22, 2018
0.9200
0.9277
0.9000
0.9038
182,674
-0.02(-1.77%)
Jan 19, 2018
0.9454
0.9702
0.9200
0.9201
152,798
-0.03(-3.15%)
Jan 18, 2018
0.9500
0.9595
0.9300
0.9500
118,484
+0.00(+0.00%)
Jan 17, 2018
0.9800
0.9800
0.9400
0.9500
180,448
-0.02(-2.06%)
Jan 16, 2018
1.010
1.010
0.9690
0.9700
191,124
-0.04(-3.96%)
Jan 12, 2018
1.010
1.010
1.010
0
+0.02(+2.02%)
Jan 11, 2018
0.9500
0.9900
0.9500
0.9900
103,496
+0.03(+3.51%)
Jan 10, 2018
0.9500
0.9584
0.9450
0.9564
191,993
+0.02(+1.67%)
Jan 09, 2018
0.9522
0.9663
0.9300
0.9407
103,318
-0.01(-1.21%)
Jan 08, 2018
0.9800
1.000
0.9500
0.9522
209,041
-0.05(-4.78%)
Jan 05, 2018
0.9900
1.020
0.9900
1.000
94,362
+0.02(+2.04%)
Jan 04, 2018
1.010
1.019
0.9800
0.9800
335,107
-0.02(-2.00%)
Jan 03, 2018
1.040
1.040
1.000
1.000
207,331
-0.03(-2.91%)
Jan 02, 2018
1.030
1.050
1.030
1.030
156,242
+0.00(+0.00%)
Dec 29, 2017
1.030
1.030
1.030
0
+0.02(+1.98%)
Dec 28, 2017
1.020
1.040
1.010
1.010
182,241
-0.03(-2.88%)
Dec 27, 2017
1.020
1.050
1.011
1.040
134,163
+0.02(+1.96%)
Dec 26, 2017
1.040
1.040
1.010
1.020
144,752
-0.02(-1.92%)
Dec 22, 2017
1.040
1.050
1.020
1.040
260,112
+0.01(+0.97%)
Dec 21, 2017
0.9900
1.038
0.9900
1.030
261,077
+0.04(+4.04%)
Dec 20, 2017
1.000
1.010
0.9833
0.9900
344,059
+0.03(+3.13%)
Dec 19, 2017
0.9600
0.9700
0.9600
0.9600
245,037
+0.01(+0.63%)
Dec 18, 2017
0.9299
0.9668
0.9200
0.9540
151,710
+0.02(+1.62%)
Dec 15, 2017
0.9200
0.9570
0.9200
0.9388
98,558
+0.02(+1.94%)
Dec 14, 2017
0.9200
0.9618
0.9200
0.9209
366,687
+0.00(+0.04%)
Dec 13, 2017
0.9188
0.9235
0.9000
0.9205
260,466
+0.02(+2.29%)
Dec 12, 2017
0.8705
0.9300
0.8705
0.8999
357,685
+0.03(+3.44%)
Dec 11, 2017
0.7612
0.9300
0.7612
0.8700
996,290
+0.11(+13.87%)
Dec 08, 2017
0.7570
0.8000
0.7192
0.7640
1,594,275
-0.04(-4.62%)
Dec 07, 2017
0.8000
0.8100
0.7900
0.8010
836,193
-0.03(-3.49%)
Dec 06, 2017
0.8400
0.8500
0.8150
0.8300
298,122
-0.02(-2.12%)
Dec 05, 2017
0.8766
0.8766
0.8365
0.8480
258,590
-0.01(-1.51%)
Dec 04, 2017
0.8690
0.8900
0.8610
0.8610
162,427
-0.02(-2.14%)
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.