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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 (%)
Dec 29, 2017
1.590
1.590
1.590
0
+0.05(+3.25%)
Dec 28, 2017
1.580
1.610
1.540
1.540
165,026
-0.04(-2.53%)
Dec 27, 2017
1.600
1.600
1.540
1.580
128,982
+0.01(+0.64%)
Dec 26, 2017
1.580
1.610
1.560
1.570
136,773
-0.01(-0.63%)
Dec 22, 2017
1.530
1.640
1.530
1.580
475,284
+0.06(+3.95%)
Dec 21, 2017
1.520
1.580
1.500
1.520
315,585
-0.02(-1.30%)
Dec 20, 2017
1.470
1.540
1.430
1.540
372,359
+0.07(+4.76%)
Dec 19, 2017
1.450
1.470
1.390
1.470
319,158
+0.03(+2.08%)
Dec 18, 2017
1.300
1.440
1.300
1.440
458,534
+0.13(+9.92%)
Dec 15, 2017
1.390
1.410
1.310
1.310
205,769
-0.06(-4.38%)
Dec 14, 2017
1.400
1.400
1.330
1.370
203,149
+0.01(+0.74%)
Dec 13, 2017
1.280
1.380
1.276
1.360
390,240
+0.09(+7.09%)
Dec 12, 2017
1.250
1.280
1.250
1.270
297,451
+0.01(+0.79%)
Dec 11, 2017
1.320
1.320
1.260
1.260
371,688
-0.05(-3.82%)
Dec 08, 2017
1.280
1.350
1.280
1.310
184,498
+0.03(+2.34%)
Dec 07, 2017
1.270
1.330
1.260
1.280
154,000
+0.00(+0.00%)
Dec 06, 2017
1.320
1.340
1.280
1.280
217,106
-0.05(-4.12%)
Dec 05, 2017
1.380
1.380
1.290
1.335
268,307
-0.03(-1.84%)
Dec 04, 2017
1.370
1.400
1.340
1.360
169,197
-0.02(-1.45%)
Dec 01, 2017
1.350
1.390
1.340
1.380
185,399
+0.05(+3.76%)
Nov 30, 2017
1.390
1.400
1.330
1.330
212,328
-0.07(-5.00%)
Nov 29, 2017
1.400
1.410
1.380
1.400
147,932
-0.02(-1.41%)
Nov 28, 2017
1.430
1.458
1.400
1.420
325,864
-0.02(-1.39%)
Nov 27, 2017
1.410
1.450
1.350
1.440
517,818
+0.08(+5.88%)
Nov 24, 2017
1.340
1.380
1.301
1.360
224,517
+0.06(+4.62%)
Nov 22, 2017
1.420
1.420
1.300
1.300
559,137
-0.02(-1.52%)
Nov 21, 2017
1.480
1.480
1.300
1.320
1,662,735
+0.14(+11.86%)
Nov 20, 2017
1.290
1.290
1.180
1.180
251,932
-0.06(-4.45%)
Nov 17, 2017
1.170
1.240
1.170
1.235
229,896
+0.07(+5.56%)
Nov 16, 2017
1.210
1.220
1.170
1.170
149,881
-0.01(-0.85%)
Nov 15, 2017
1.240
1.240
1.170
1.180
161,182
-0.05(-3.67%)
Nov 14, 2017
1.210
1.240
1.210
1.225
62,432
+0.01(+0.41%)
Nov 13, 2017
1.280
1.280
1.210
1.220
146,163
-0.05(-3.94%)
Nov 10, 2017
1.300
1.310
1.260
1.270
147,805
-0.05(-3.79%)
Nov 09, 2017
1.250
1.330
1.250
1.320
164,743
+0.05(+3.94%)
Nov 08, 2017
1.280
1.290
1.250
1.270
180,421
+0.00(+0.00%)
Nov 07, 2017
1.250
1.292
1.250
1.270
180,228
+0.02(+1.32%)
Nov 06, 2017
1.270
1.280
1.230
1.254
226,300
+0.00(+0.28%)
Nov 03, 2017
1.230
1.250
1.200
1.250
231,343
+0.00(+0.00%)
Nov 02, 2017
1.280
1.280
1.200
1.250
214,997
-0.01(-0.79%)
Nov 01, 2017
1.290
1.290
1.201
1.260
281,523
+0.03(+2.44%)
Oct 31, 2017
1.100
1.250
1.100
1.230
366,092
+0.12(+10.81%)
Oct 30, 2017
1.160
1.190
1.100
1.110
410,092
-0.05(-4.31%)
Oct 27, 2017
1.160
1.230
1.150
1.160
570,676
+0.00(+0.00%)
Oct 26, 2017
1.220
1.230
1.160
1.160
314,579
-0.05(-4.13%)
Oct 25, 2017
1.270
1.278
1.210
1.210
344,407
-0.05(-3.97%)
Oct 24, 2017
1.360
1.360
1.260
1.260
432,533
-0.08(-5.97%)
Oct 23, 2017
1.310
1.370
1.310
1.340
314,037
+0.02(+1.52%)
Oct 20, 2017
1.380
1.380
1.310
1.320
402,346
-0.07(-5.04%)
Oct 19, 2017
1.380
1.410
1.370
1.390
178,015
+0.02(+1.46%)
Oct 18, 2017
1.390
1.400
1.350
1.370
147,192
+0.00(+0.00%)
Oct 17, 2017
1.420
1.420
1.270
1.370
343,400
-0.03(-2.14%)
Oct 16, 2017
1.500
1.500
1.400
1.400
268,947
-0.08(-5.41%)
Oct 13, 2017
1.500
1.500
1.460
1.480
211,650
-0.02(-1.00%)
Oct 12, 2017
1.510
1.520
1.490
1.495
94,222
-0.01(-0.99%)
Oct 11, 2017
1.510
1.520
1.490
1.510
70,251
+0.01(+0.67%)
Oct 10, 2017
1.560
1.570
1.500
1.500
191,628
-0.04(-2.60%)
Oct 09, 2017
1.520
1.568
1.513
1.540
224,266
+0.03(+1.99%)
Oct 06, 2017
1.490
1.520
1.450
1.510
236,995
+0.02(+1.34%)
Oct 05, 2017
1.460
1.490
1.460
1.490
183,374
+0.03(+2.05%)
Oct 04, 2017
1.500
1.500
1.450
1.460
161,521
-0.03(-2.01%)
Oct 03, 2017
1.470
1.500
1.460
1.490
119,706
+0.04(+2.76%)
Oct 02, 2017
1.450
1.480
1.431
1.450
140,648
+0.00(+0.00%)
Sep 29, 2017
1.480
1.480
1.450
1.450
107,484
-0.05(-3.01%)
Sep 28, 2017
1.460
1.510
1.460
1.495
106,421
+0.02(+1.36%)
Sep 27, 2017
1.500
1.530
1.470
1.475
153,973
-0.05(-3.59%)
Sep 26, 2017
1.530
1.550
1.510
1.530
120,391
-0.02(-1.29%)
Sep 25, 2017
1.540
1.580
1.530
1.550
281,831
-0.00(-0.32%)
Sep 22, 2017
1.500
1.565
1.490
1.555
221,678
+0.05(+3.67%)
Sep 21, 2017
1.590
1.590
1.490
1.500
432,928
-0.09(-5.66%)
Sep 20, 2017
1.560
1.590
1.510
1.590
422,943
+0.06(+3.92%)
Sep 19, 2017
1.490
1.540
1.490
1.530
250,320
+0.03(+1.66%)
Sep 18, 2017
1.510
1.550
1.480
1.505
282,906
-0.01(-0.33%)
Sep 15, 2017
1.620
1.650
1.460
1.510
1,466,647
-0.13(-7.93%)
Sep 14, 2017
1.650
1.690
1.640
1.640
171,446
-0.01(-0.61%)
Sep 13, 2017
1.690
1.700
1.630
1.650
246,227
-0.04(-2.08%)
Sep 12, 2017
1.640
1.690
1.624
1.685
142,642
+0.04(+2.12%)
Sep 11, 2017
1.730
1.730
1.640
1.650
369,107
-0.09(-5.17%)
Sep 08, 2017
1.820
1.830
1.700
1.740
304,740
-0.08(-4.40%)
Sep 07, 2017
1.740
1.850
1.720
1.820
604,669
+0.08(+4.60%)
Sep 06, 2017
1.790
1.830
1.700
1.740
276,690
-0.05(-2.79%)
Sep 05, 2017
1.800
1.850
1.760
1.790
505,424
+0.04(+2.29%)
Sep 01, 2017
1.770
1.790
1.670
1.750
233,737
+0.00(+0.00%)
Aug 31, 2017
1.680
1.750
1.671
1.750
388,735
+0.09(+5.42%)
Aug 30, 2017
1.620
1.680
1.574
1.660
450,433
+0.06(+3.75%)
Aug 29, 2017
1.670
1.670
1.570
1.600
459,166
+0.01(+0.63%)
Aug 28, 2017
1.470
1.610
1.450
1.590
902,126
+0.18(+12.77%)
Aug 25, 2017
1.420
1.435
1.400
1.410
132,781
-0.01(-0.70%)
Aug 24, 2017
1.430
1.440
1.400
1.420
140,605
+0.01(+0.71%)
Aug 23, 2017
1.400
1.440
1.380
1.410
103,911
+0.01(+0.71%)
Aug 22, 2017
1.460
1.460
1.400
1.400
94,106
-0.06(-4.11%)
Aug 21, 2017
1.450
1.490
1.430
1.460
175,172
+0.03(+2.10%)
Aug 18, 2017
1.450
1.470
1.420
1.430
161,096
+0.03(+2.14%)
Aug 17, 2017
1.430
1.460
1.400
1.400
118,389
-0.04(-2.44%)
Aug 16, 2017
1.360
1.470
1.360
1.435
284,981
+0.06(+4.74%)
Aug 15, 2017
1.370
1.408
1.350
1.370
292,834
-0.01(-0.72%)
Aug 14, 2017
1.360
1.400
1.350
1.380
152,356
+0.00(+0.00%)
Aug 11, 2017
1.400
1.410
1.350
1.380
131,467
+0.00(+0.00%)
Aug 10, 2017
1.370
1.410
1.350
1.380
305,157
+0.05(+3.76%)
Aug 09, 2017
1.350
1.370
1.335
1.330
190,458
+0.00(+0.00%)
Aug 08, 2017
1.330
1.350
1.300
1.330
205,976
-0.03(-2.21%)
Aug 07, 2017
1.310
1.400
1.300
1.360
195,694
+0.03(+2.26%)
Aug 04, 2017
1.350
1.356
1.300
1.330
322,118
-0.02(-1.48%)
Aug 03, 2017
1.360
1.370
1.350
1.350
82,862
-0.02(-1.46%)
Aug 02, 2017
1.390
1.420
1.360
1.370
133,911
-0.02(-1.79%)
Aug 01, 2017
1.350
1.410
1.340
1.395
266,347
+0.04(+3.33%)
Jul 31, 2017
1.360
1.470
1.350
1.350
469,154
+0.00(+0.00%)
Jul 28, 2017
1.340
1.370
1.320
1.350
85,472
+0.00(+0.00%)
Jul 27, 2017
1.400
1.400
1.340
1.350
104,744
-0.03(-2.17%)
Jul 26, 2017
1.310
1.390
1.300
1.380
389,546
+0.06(+4.55%)
Jul 25, 2017
1.300
1.340
1.300
1.320
180,327
+0.02(+1.54%)
Jul 24, 2017
1.310
1.350
1.300
1.300
219,634
-0.02(-1.52%)
Jul 21, 2017
1.370
1.375
1.310
1.320
281,206
-0.04(-2.94%)
Jul 20, 2017
1.360
1.380
1.350
1.360
170,665
-0.01(-0.51%)
Jul 19, 2017
1.350
1.390
1.350
1.367
107,974
+0.02(+1.26%)
Jul 18, 2017
1.360
1.380
1.350
1.350
220,220
-0.01(-0.74%)
Jul 17, 2017
1.340
1.360
1.320
1.360
193,227
+0.05(+3.82%)
Jul 14, 2017
1.310
1.340
1.300
1.310
106,652
+0.02(+1.55%)
Jul 13, 2017
1.310
1.330
1.280
1.290
100,430
-0.02(-1.53%)
Jul 12, 2017
1.350
1.360
1.300
1.310
226,546
-0.03(-2.24%)
Jul 11, 2017
1.310
1.350
1.300
1.340
178,092
+0.03(+1.90%)
Jul 10, 2017
1.270
1.320
1.260
1.315
156,053
+0.04(+3.54%)
Jul 07, 2017
1.290
1.290
1.253
1.270
179,575
-0.03(-2.31%)
Jul 06, 2017
1.300
1.310
1.280
1.300
135,168
-0.01(-0.76%)
Jul 05, 2017
1.270
1.310
1.270
1.310
186,351
+0.02(+1.55%)
Jul 03, 2017
1.300
1.304
1.280
1.290
87,540
-0.03(-2.27%)
Jun 30, 2017
1.310
1.350
1.310
1.320
44,692
+0.01(+0.38%)
Jun 29, 2017
1.340
1.350
1.300
1.315
134,689
-0.03(-1.87%)
Jun 28, 2017
1.380
1.380
1.311
1.340
109,953
-0.01(-0.74%)
Jun 27, 2017
1.380
1.420
1.340
1.350
184,963
-0.03(-2.17%)
Jun 26, 2017
1.350
1.380
1.330
1.380
115,953
+0.02(+1.47%)
Jun 23, 2017
1.320
1.360
1.300
1.360
359,289
+0.06(+4.62%)
Jun 22, 2017
1.300
1.340
1.290
1.300
299,989
+0.00(+0.00%)
Jun 21, 2017
1.300
1.310
1.260
1.300
379,752
+0.01(+0.78%)
Jun 20, 2017
1.380
1.380
1.260
1.290
392,842
-0.10(-7.19%)
Jun 19, 2017
1.370
1.430
1.332
1.390
411,554
+0.06(+4.51%)
Jun 16, 2017
1.360
1.500
1.330
1.330
874,351
-0.04(-2.92%)
Jun 15, 2017
1.310
1.370
1.300
1.370
290,593
+0.05(+3.79%)
Jun 14, 2017
1.360
1.385
1.320
1.320
482,810
-0.03(-2.22%)
Jun 13, 2017
1.280
1.360
1.280
1.350
361,115
+0.07(+5.47%)
Jun 12, 2017
1.260
1.280
1.250
1.280
211,650
+0.02(+1.59%)
Jun 09, 2017
1.260
1.330
1.250
1.260
339,272
-0.02(-1.56%)
Jun 08, 2017
1.310
1.330
1.260
1.280
165,227
-0.03(-2.29%)
Jun 07, 2017
1.300
1.330
1.270
1.310
248,783
+0.02(+1.55%)
Jun 06, 2017
1.310
1.350
1.260
1.290
448,817
+0.03(+2.38%)
Jun 05, 2017
1.280
1.300
1.250
1.260
224,824
-0.02(-1.56%)
Jun 02, 2017
1.300
1.338
1.270
1.280
106,636
-0.02(-1.54%)
Jun 01, 2017
1.290
1.350
1.270
1.300
223,855
+0.00(+0.00%)
May 31, 2017
1.260
1.300
1.260
1.300
169,418
+0.03(+2.36%)
May 30, 2017
1.300
1.320
1.268
1.270
180,174
-0.05(-3.79%)
May 26, 2017
1.340
1.350
1.290
1.320
210,681
+0.00(+0.00%)
May 25, 2017
1.320
1.350
1.270
1.320
294,386
+0.00(+0.00%)
May 24, 2017
1.340
1.370
1.280
1.320
374,045
-0.03(-2.22%)
May 23, 2017
1.410
1.435
1.330
1.350
292,817
-0.06(-4.26%)
May 22, 2017
1.310
1.450
1.310
1.410
330,935
+0.10(+7.63%)
May 19, 2017
1.340
1.340
1.300
1.310
132,895
-0.02(-1.50%)
May 18, 2017
1.400
1.430
1.260
1.330
372,182
-0.05(-3.62%)
May 17, 2017
1.420
1.460
1.360
1.380
285,312
-0.02(-1.43%)
May 16, 2017
1.440
1.460
1.340
1.400
412,694
+0.02(+1.45%)
May 15, 2017
1.440
1.440
1.340
1.380
350,719
+0.00(+0.00%)
May 12, 2017
1.360
1.380
1.320
1.380
242,777
+0.06(+4.55%)
May 11, 2017
1.400
1.420
1.315
1.320
341,030
-0.08(-5.71%)
May 10, 2017
1.350
1.428
1.350
1.400
219,284
+0.06(+4.48%)
May 09, 2017
1.330
1.360
1.310
1.340
196,781
-0.03(-2.19%)
May 08, 2017
1.390
1.390
1.340
1.370
135,426
-0.03(-2.14%)
May 05, 2017
1.270
1.400
1.270
1.400
426,121
+0.13(+10.24%)
May 04, 2017
1.300
1.310
1.250
1.270
316,369
-0.07(-5.22%)
May 03, 2017
1.350
1.360
1.310
1.340
226,474
-0.01(-0.74%)
May 02, 2017
1.360
1.370
1.330
1.350
169,957
-0.01(-0.74%)
May 01, 2017
1.410
1.420
1.320
1.360
247,461
-0.07(-4.90%)
Apr 28, 2017
1.400
1.440
1.380
1.430
265,638
+0.05(+3.62%)
Apr 27, 2017
1.420
1.420
1.370
1.380
213,311
-0.05(-3.50%)
Apr 26, 2017
1.420
1.430
1.360
1.430
262,549
+0.00(+0.00%)
Apr 25, 2017
1.420
1.440
1.400
1.430
343,751
-0.03(-2.05%)
Apr 24, 2017
1.510
1.510
1.440
1.460
224,479
-0.06(-3.95%)
Apr 21, 2017
1.520
1.560
1.500
1.520
170,458
+0.01(+0.66%)
Apr 20, 2017
1.460
1.510
1.420
1.510
230,714
+0.08(+5.59%)
Apr 19, 2017
1.530
1.530
1.420
1.430
519,420
-0.12(-7.74%)
Apr 18, 2017
1.540
1.560
1.510
1.550
218,105
+0.02(+1.31%)
Apr 17, 2017
1.560
1.560
1.510
1.530
292,339
-0.01(-0.65%)
Apr 13, 2017
1.560
1.560
1.520
1.540
294,799
-0.02(-1.28%)
Apr 12, 2017
1.560
1.560
1.510
1.560
239,458
+0.00(+0.00%)
Apr 11, 2017
1.520
1.570
1.515
1.560
669,700
+0.04(+2.63%)
Apr 10, 2017
1.530
1.550
1.500
1.520
191,225
-0.02(-1.30%)
Apr 07, 2017
1.610
1.610
1.520
1.540
315,249
-0.04(-2.53%)
Apr 06, 2017
1.570
1.610
1.550
1.580
259,328
+0.01(+0.64%)
Apr 05, 2017
1.570
1.580
1.500
1.570
319,381
+0.00(+0.00%)
Apr 04, 2017
1.530
1.590
1.510
1.570
363,069
+0.03(+1.95%)
Apr 03, 2017
1.530
1.560
1.500
1.540
150,842
+0.01(+0.65%)
Mar 31, 2017
1.580
1.580
1.500
1.530
521,691
-0.06(-3.77%)
Mar 30, 2017
1.660
1.660
1.550
1.590
459,842
-0.07(-4.22%)
Mar 29, 2017
1.570
1.690
1.570
1.660
421,862
+0.03(+1.84%)
Mar 28, 2017
1.700
1.740
1.570
1.630
580,275
-0.07(-4.12%)
Mar 27, 2017
1.720
1.720
1.627
1.700
404,930
+0.04(+2.41%)
Mar 24, 2017
1.600
1.700
1.580
1.660
533,497
+0.06(+3.75%)
Mar 23, 2017
1.650
1.660
1.580
1.600
247,518
-0.04(-2.44%)
Mar 22, 2017
1.670
1.680
1.580
1.640
428,343
-0.03(-1.80%)
Mar 21, 2017
1.600
1.678
1.580
1.670
390,058
+0.10(+6.37%)
Mar 20, 2017
1.580
1.580
1.510
1.570
284,309
+0.01(+0.64%)
Mar 17, 2017
1.610
1.620
1.530
1.560
293,826
-0.04(-2.50%)
Mar 16, 2017
1.620
1.640
1.550
1.600
482,080
+0.03(+1.91%)
Mar 15, 2017
1.480
1.600
1.440
1.570
445,304
+0.10(+6.80%)
Mar 14, 2017
1.520
1.540
1.450
1.470
352,144
-0.05(-3.29%)
Mar 13, 2017
1.410
1.560
1.410
1.520
484,640
+0.10(+7.04%)
Mar 10, 2017
1.360
1.440
1.360
1.420
417,255
+0.05(+3.65%)
Mar 09, 2017
1.350
1.390
1.330
1.370
380,919
+0.02(+1.48%)
Mar 08, 2017
1.410
1.430
1.310
1.350
730,328
-0.10(-6.90%)
Mar 07, 2017
1.450
1.470
1.390
1.450
612,603
-0.02(-1.36%)
Mar 06, 2017
1.570
1.580
1.370
1.470
914,919
-0.08(-5.16%)
Mar 03, 2017
1.470
1.570
1.470
1.550
533,094
+0.05(+3.33%)
Mar 02, 2017
1.580
1.648
1.500
1.500
964,336
-0.17(-10.18%)
Mar 01, 2017
1.630
1.690
1.570
1.670
438,330
+0.00(+0.00%)
Feb 28, 2017
1.680
1.720
1.610
1.670
452,147
+0.00(+0.00%)
Feb 27, 2017
1.830
1.830
1.660
1.670
624,462
-0.16(-8.74%)
Feb 24, 2017
1.800
1.850
1.760
1.830
468,271
+0.06(+3.39%)
Feb 23, 2017
1.850
1.850
1.720
1.770
411,294
-0.01(-0.56%)
Feb 22, 2017
1.870
1.890
1.680
1.780
698,313
-0.10(-5.32%)
Feb 21, 2017
1.890
1.910
1.850
1.880
331,451
-0.01(-0.53%)
Feb 17, 2017
1.890
1.890
1.890
0
-0.05(-2.58%)
Feb 16, 2017
1.860
1.980
1.850
1.940
627,385
+0.08(+4.30%)
Feb 15, 2017
1.840
1.860
1.810
1.860
301,064
+0.00(+0.00%)
Feb 14, 2017
1.910
1.950
1.820
1.860
336,242
-0.01(-0.53%)
Feb 13, 2017
1.920
1.926
1.855
1.870
319,683
-0.08(-4.10%)
Feb 10, 2017
1.860
1.960
1.830
1.950
432,745
+0.07(+3.72%)
Feb 09, 2017
1.980
1.980
1.800
1.880
445,988
-0.08(-4.08%)
Feb 08, 2017
2.010
2.020
1.920
1.960
423,010
-0.02(-1.01%)
Feb 07, 2017
2.010
2.020
1.920
1.980
540,407
-0.01(-0.50%)
Feb 06, 2017
1.960
1.990
1.870
1.990
482,433
+0.09(+4.74%)
Feb 03, 2017
1.990
2.000
1.850
1.900
609,855
-0.03(-1.55%)
Feb 02, 2017
1.970
2.040
1.900
1.930
882,412
+0.02(+1.05%)
Feb 01, 2017
1.830
1.910
1.810
1.910
576,481
+0.04(+2.14%)
Jan 31, 2017
1.790
1.890
1.740
1.870
784,993
+0.15(+8.72%)
Jan 30, 2017
1.770
1.790
1.695
1.720
356,054
+0.00(+0.00%)
Jan 27, 2017
1.680
1.740
1.660
1.720
293,360
+0.03(+1.78%)
Jan 26, 2017
1.650
1.730
1.640
1.690
431,729
-0.03(-1.74%)
Jan 25, 2017
1.690
1.740
1.680
1.720
277,406
-0.03(-1.71%)
Jan 24, 2017
1.760
1.815
1.710
1.750
406,885
-0.01(-0.57%)
Jan 23, 2017
1.800
1.840
1.720
1.760
333,365
+0.00(+0.00%)
Jan 20, 2017
1.730
1.770
1.690
1.760
253,449
+0.04(+2.33%)
Jan 19, 2017
1.720
1.760
1.660
1.720
589,471
-0.06(-3.37%)
Jan 18, 2017
1.870
1.890
1.750
1.780
399,813
-0.09(-4.81%)
Jan 17, 2017
1.890
1.910
1.830
1.870
619,219
+0.04(+2.19%)
Jan 13, 2017
1.830
1.830
1.830
0
+0.12(+7.02%)
Jan 12, 2017
1.810
1.840
1.650
1.710
760,363
-0.05(-2.84%)
Jan 11, 2017
1.740
1.840
1.650
1.760
870,768
+0.02(+1.15%)
Jan 10, 2017
1.700
1.780
1.690
1.740
346,402
+0.05(+2.96%)
Jan 09, 2017
1.710
1.800
1.680
1.690
541,060
+0.02(+1.50%)
Jan 06, 2017
1.640
1.720
1.610
1.665
474,642
-0.00(-0.30%)
Jan 05, 2017
1.550
1.720
1.550
1.670
970,224
+0.17(+11.33%)
Jan 04, 2017
1.550
1.550
1.480
1.500
532,762
-0.01(-0.66%)
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.