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 31, 2018
0.9300
0.9500
0.9000
0.9400
156,700
+0.01(+1.08%)
Dec 28, 2018
0.9000
0.9400
0.9000
0.9300
128,300
+0.03(+3.33%)
Dec 27, 2018
0.8900
0.9354
0.8800
0.9000
173,913
+0.01(+1.65%)
Dec 26, 2018
0.9000
0.9700
0.8852
0.8854
301,155
-0.00(-0.52%)
Dec 24, 2018
0.8800
0.8900
0.8500
0.8900
175,000
+0.07(+8.54%)
Dec 21, 2018
0.9100
0.9100
0.8200
0.8200
169,200
-0.10(-11.03%)
Dec 20, 2018
0.9600
0.9640
0.9000
0.9217
230,636
-0.03(-3.39%)
Dec 19, 2018
0.8925
0.9588
0.8649
0.9540
503,480
+0.06(+6.60%)
Dec 18, 2018
0.8500
0.8950
0.8309
0.8949
235,150
+0.06(+7.82%)
Dec 17, 2018
0.8300
0.8300
0.7900
0.8300
210,186
+0.04(+5.06%)
Dec 14, 2018
0.8100
0.8150
0.7800
0.7900
217,700
-0.01(-1.68%)
Dec 13, 2018
0.8300
0.8300
0.7800
0.8035
88,241
-0.02(-2.44%)
Dec 12, 2018
0.7950
0.8274
0.7947
0.8236
155,499
+0.04(+5.43%)
Dec 11, 2018
0.7998
0.8000
0.7811
0.7812
134,136
+0.00(+0.48%)
Dec 10, 2018
0.7700
0.7780
0.7510
0.7775
96,632
+0.01(+0.97%)
Dec 07, 2018
0.7700
0.7800
0.7600
0.7700
131,200
-0.01(-0.67%)
Dec 06, 2018
0.7820
0.7945
0.7700
0.7752
168,510
-0.01(-1.25%)
Dec 04, 2018
0.7600
0.8000
0.7600
0.7850
133,900
+0.02(+1.95%)
Dec 03, 2018
0.7800
0.7945
0.7630
0.7700
191,621
-0.01(-1.28%)
Nov 30, 2018
0.7700
0.7800
0.7600
0.7800
93,400
+0.02(+3.17%)
Nov 29, 2018
0.7600
0.7601
0.7403
0.7560
83,464
-0.00(-0.53%)
Nov 28, 2018
0.7795
0.7795
0.7395
0.7600
166,495
+0.00(+0.34%)
Nov 27, 2018
0.7700
0.7773
0.7415
0.7574
102,228
-0.01(-1.30%)
Nov 26, 2018
0.7550
0.8049
0.7500
0.7674
159,386
+0.01(+0.97%)
Nov 23, 2018
0.7600
0.7900
0.7600
0.7600
56,200
-0.02(-2.55%)
Nov 21, 2018
0.7799
0.7799
0.7799
0
+0.04(+5.11%)
Nov 20, 2018
0.7640
0.7905
0.7405
0.7420
146,563
-0.04(-4.97%)
Nov 19, 2018
0.7900
0.8118
0.7656
0.7808
73,075
-0.02(-2.40%)
Nov 16, 2018
0.8500
0.8600
0.7900
0.8000
173,800
-0.02(-2.12%)
Nov 15, 2018
0.8000
0.8596
0.7900
0.8173
121,340
+0.02(+2.16%)
Nov 14, 2018
0.6900
0.8800
0.6900
0.8000
539,127
+0.12(+18.43%)
Nov 13, 2018
0.7400
0.7400
0.6755
0.6755
387,233
-0.07(-9.50%)
Nov 12, 2018
0.8250
0.8400
0.7230
0.7464
484,226
-0.10(-12.19%)
Nov 09, 2018
0.8600
0.8700
0.8250
0.8500
101,500
-0.03(-3.38%)
Nov 08, 2018
0.8700
0.8970
0.8569
0.8797
170,344
+0.00(+0.34%)
Nov 07, 2018
0.9146
0.9600
0.8767
0.8767
160,251
-0.06(-6.73%)
Nov 06, 2018
0.9500
0.9500
0.9300
0.9400
61,820
-0.01(-1.05%)
Nov 05, 2018
0.9400
0.9801
0.9174
0.9500
228,845
+0.00(+0.00%)
Nov 02, 2018
1.000
1.020
0.9450
0.9500
110,300
-0.02(-1.61%)
Nov 01, 2018
0.9300
1.009
0.9199
0.9655
317,155
+0.06(+6.76%)
Oct 31, 2018
0.9000
0.9244
0.8999
0.9044
224,449
-0.03(-3.21%)
Oct 30, 2018
0.9300
0.9400
0.9000
0.9344
306,448
+0.01(+1.09%)
Oct 29, 2018
0.9000
0.9400
0.9000
0.9243
242,723
+0.00(+0.47%)
Oct 26, 2018
0.9400
0.9500
0.9000
0.9200
239,900
-0.02(-2.14%)
Oct 25, 2018
1.000
1.020
0.9310
0.9401
470,815
-0.09(-8.73%)
Oct 24, 2018
1.030
1.080
1.000
1.030
281,417
+0.01(+0.98%)
Oct 23, 2018
1.080
1.080
1.020
1.020
335,231
-0.03(-2.86%)
Oct 22, 2018
1.070
1.080
1.020
1.050
247,566
-0.02(-1.87%)
Oct 19, 2018
1.070
1.080
1.050
1.070
96,800
+0.00(+0.00%)
Oct 18, 2018
1.060
1.090
1.060
1.070
53,812
+0.00(+0.00%)
Oct 17, 2018
1.110
1.110
1.060
1.070
103,414
-0.03(-2.73%)
Oct 16, 2018
1.130
1.130
1.090
1.100
82,396
-0.01(-0.90%)
Oct 15, 2018
1.100
1.150
1.100
1.110
188,856
+0.04(+3.74%)
Oct 12, 2018
1.100
1.120
1.060
1.070
145,100
-0.02(-1.83%)
Oct 11, 2018
1.050
1.120
1.040
1.090
374,581
+0.06(+5.83%)
Oct 10, 2018
1.020
1.060
1.020
1.030
65,109
-0.01(-0.96%)
Oct 09, 2018
1.050
1.060
1.030
1.040
70,626
-0.01(-0.95%)
Oct 08, 2018
1.030
1.050
1.010
1.050
252,123
+0.01(+0.96%)
Oct 05, 2018
1.040
1.050
1.020
1.040
87,300
+0.00(+0.00%)
Oct 04, 2018
1.050
1.060
1.030
1.040
134,021
-0.01(-0.95%)
Oct 03, 2018
1.050
1.060
1.040
1.050
60,278
+0.01(+0.48%)
Oct 02, 2018
1.050
1.080
1.035
1.045
254,003
+0.00(+0.48%)
Oct 01, 2018
1.040
1.080
1.020
1.040
172,927
+0.01(+0.97%)
Sep 28, 2018
1.040
1.080
1.030
1.030
193,200
-0.03(-2.83%)
Sep 27, 2018
1.040
1.070
1.030
1.060
198,579
+0.00(+0.00%)
Sep 26, 2018
1.060
1.090
1.060
1.060
120,099
-0.03(-2.31%)
Sep 25, 2018
1.100
1.100
1.060
1.085
118,390
+0.01(+0.47%)
Sep 24, 2018
1.110
1.130
1.080
1.080
121,315
-0.05(-4.42%)
Sep 21, 2018
1.110
1.150
1.050
1.130
183,200
-0.02(-1.74%)
Sep 20, 2018
1.090
1.150
1.090
1.150
195,708
+0.08(+7.48%)
Sep 19, 2018
1.030
1.080
1.030
1.070
142,147
+0.03(+2.88%)
Sep 18, 2018
1.040
1.050
1.010
1.040
280,148
+0.00(+0.00%)
Sep 17, 2018
1.050
1.058
1.020
1.040
277,051
-0.02(-1.89%)
Sep 14, 2018
1.090
1.090
1.050
1.060
60,400
-0.04(-3.64%)
Sep 13, 2018
1.110
1.110
1.070
1.100
72,498
+0.02(+1.85%)
Sep 12, 2018
1.070
1.090
1.045
1.080
282,973
+0.01(+0.93%)
Sep 11, 2018
1.090
1.090
1.050
1.070
82,753
-0.02(-1.83%)
Sep 10, 2018
1.070
1.090
1.060
1.090
139,561
+0.04(+3.81%)
Sep 07, 2018
1.020
1.060
1.000
1.050
125,100
+0.03(+2.94%)
Sep 06, 2018
1.050
1.060
1.012
1.020
195,091
-0.03(-3.30%)
Sep 05, 2018
1.080
1.100
1.040
1.055
177,071
-0.03(-2.33%)
Sep 04, 2018
1.070
1.090
1.000
1.080
318,763
-0.01(-1.37%)
Aug 31, 2018
1.095
1.095
1.095
0
-0.03(-2.23%)
Aug 30, 2018
1.120
1.150
1.110
1.120
102,246
-0.03(-2.61%)
Aug 29, 2018
1.170
1.170
1.133
1.150
79,651
-0.01(-0.86%)
Aug 28, 2018
1.180
1.180
1.110
1.160
252,557
+0.01(+0.87%)
Aug 27, 2018
1.150
1.160
1.140
1.150
124,270
+0.00(+0.00%)
Aug 24, 2018
1.120
1.180
1.100
1.150
259,100
+0.04(+3.60%)
Aug 23, 2018
1.110
1.140
1.080
1.110
141,546
-0.01(-0.89%)
Aug 22, 2018
1.130
1.150
1.110
1.120
149,460
+0.00(+0.00%)
Aug 21, 2018
1.100
1.150
1.090
1.120
201,624
+0.02(+1.82%)
Aug 20, 2018
1.060
1.165
1.050
1.100
353,249
+0.02(+1.85%)
Aug 17, 2018
1.040
1.100
1.030
1.080
173,600
+0.05(+4.85%)
Aug 16, 2018
1.040
1.100
1.000
1.030
295,628
-0.02(-1.90%)
Aug 15, 2018
1.060
1.090
1.033
1.050
272,829
-0.04(-3.67%)
Aug 14, 2018
1.070
1.140
1.070
1.090
208,003
+0.00(+0.00%)
Aug 13, 2018
1.170
1.170
1.060
1.090
469,705
-0.08(-6.84%)
Aug 10, 2018
1.200
1.220
1.170
1.170
168,500
-0.04(-3.31%)
Aug 09, 2018
1.180
1.230
1.180
1.210
238,694
+0.03(+2.54%)
Aug 08, 2018
1.160
1.190
1.140
1.180
219,978
+0.01(+0.85%)
Aug 07, 2018
1.200
1.220
1.170
1.170
176,513
-0.03(-2.50%)
Aug 06, 2018
1.240
1.240
1.190
1.200
106,648
-0.04(-3.23%)
Aug 03, 2018
1.210
1.250
1.200
1.240
266,700
+0.05(+4.20%)
Aug 02, 2018
1.190
1.200
1.180
1.190
93,125
-0.01(-0.83%)
Aug 01, 2018
1.190
1.220
1.180
1.200
84,723
+0.01(+0.84%)
Jul 31, 2018
1.190
1.220
1.181
1.190
75,518
-0.01(-0.83%)
Jul 30, 2018
1.200
1.220
1.180
1.200
111,299
-0.00(-0.01%)
Jul 27, 2018
1.180
1.200
1.180
1.200
125,300
+0.01(+0.84%)
Jul 26, 2018
1.200
1.210
1.160
1.190
314,882
-0.02(-1.65%)
Jul 25, 2018
1.220
1.230
1.200
1.210
192,582
+0.00(+0.00%)
Jul 24, 2018
1.260
1.260
1.210
1.210
452,359
-0.04(-3.20%)
Jul 23, 2018
1.250
1.265
1.230
1.250
243,788
+0.01(+0.81%)
Jul 20, 2018
1.250
1.280
1.240
1.240
236,717
-0.01(-0.80%)
Jul 19, 2018
1.250
1.270
1.240
1.250
398,542
-0.02(-1.96%)
Jul 18, 2018
1.280
1.290
1.260
1.275
171,257
-0.03(-1.92%)
Jul 17, 2018
1.300
1.300
1.270
1.300
214,892
+0.00(+0.00%)
Jul 16, 2018
1.320
1.350
1.280
1.300
346,091
-0.02(-1.52%)
Jul 13, 2018
1.320
1.350
1.310
1.320
144,298
-0.03(-2.22%)
Jul 12, 2018
1.380
1.380
1.305
1.350
294,900
-0.01(-0.74%)
Jul 11, 2018
1.400
1.400
1.340
1.360
229,977
-0.05(-3.55%)
Jul 10, 2018
1.410
1.460
1.380
1.410
189,227
+0.01(+0.71%)
Jul 09, 2018
1.460
1.480
1.400
1.400
243,952
-0.06(-4.11%)
Jul 06, 2018
1.440
1.470
1.400
1.460
240,547
+0.00(+0.34%)
Jul 05, 2018
1.400
1.470
1.390
1.455
480,900
+0.08(+5.43%)
Jul 03, 2018
1.380
1.380
1.380
0
+0.00(+0.00%)
Jul 02, 2018
1.370
1.380
1.340
1.380
139,331
+0.04(+3.37%)
Jun 29, 2018
1.370
1.335
445,751
+0.04(+3.49%)
Jun 28, 2018
1.280
1.300
1.280
1.290
114,659
+0.01(+0.78%)
Jun 27, 2018
1.290
1.300
1.250
1.280
358,111
-0.02(-1.54%)
Jun 26, 2018
1.290
1.300
1.250
1.300
248,849
+0.00(+0.00%)
Jun 25, 2018
1.330
1.330
1.280
1.300
254,830
-0.03(-2.26%)
Jun 22, 2018
1.340
1.340
1.320
1.330
185,262
+0.00(+0.00%)
Jun 21, 2018
1.270
1.330
1.270
1.330
158,588
+0.07(+5.56%)
Jun 20, 2018
1.300
1.300
1.260
1.260
299,603
-0.05(-3.82%)
Jun 19, 2018
1.320
1.330
1.280
1.310
591,101
-0.01(-0.76%)
Jun 18, 2018
1.340
1.360
1.310
1.320
347,561
+0.00(+0.00%)
Jun 15, 2018
1.370
1.360
1.320
282,964
-0.04(-2.94%)
Jun 14, 2018
1.380
1.390
1.350
1.360
252,647
-0.02(-1.45%)
Jun 13, 2018
1.370
1.380
1.330
1.380
229,911
+0.03(+2.22%)
Jun 12, 2018
1.390
1.390
1.340
1.350
211,009
-0.04(-2.88%)
Jun 11, 2018
1.350
1.400
1.350
1.390
262,434
+0.05(+3.73%)
Jun 08, 2018
1.321
1.365
1.321
1.340
133,830
-0.01(-0.74%)
Jun 07, 2018
1.370
1.380
1.320
1.350
614,928
+0.00(+0.00%)
Jun 06, 2018
1.380
1.350
225,716
-0.03(-2.17%)
Jun 05, 2018
1.330
1.380
1.330
1.380
355,738
+0.06(+4.55%)
Jun 04, 2018
1.390
1.420
1.315
1.320
470,236
-0.07(-5.04%)
Jun 01, 2018
1.330
1.390
1.320
1.390
131,463
+0.05(+3.73%)
May 31, 2018
1.350
1.360
1.320
1.340
439,616
-0.01(-0.74%)
May 30, 2018
1.330
1.380
1.330
1.350
352,681
+0.02(+1.50%)
May 29, 2018
1.350
1.380
1.310
1.330
300,382
-0.04(-2.92%)
May 25, 2018
1.370
1.370
1.370
0
-0.03(-2.14%)
May 24, 2018
1.390
1.440
1.380
1.400
158,124
+0.01(+0.72%)
May 23, 2018
1.370
1.400
1.370
1.390
161,304
-0.02(-1.42%)
May 22, 2018
1.440
1.440
1.371
1.410
129,293
+0.01(+0.71%)
May 21, 2018
1.400
1.440
1.380
1.400
96,723
-0.01(-0.71%)
May 18, 2018
1.360
1.410
1.360
1.410
120,478
+0.04(+2.92%)
May 17, 2018
1.380
1.400
1.360
1.370
232,908
-0.02(-1.44%)
May 16, 2018
1.370
1.400
1.370
1.390
89,854
+0.01(+0.72%)
May 15, 2018
1.400
1.400
1.354
1.380
240,350
-0.03(-2.13%)
May 14, 2018
1.460
1.510
1.410
1.410
182,938
-0.07(-4.73%)
May 11, 2018
1.530
1.530
1.465
1.480
224,121
-0.04(-2.63%)
May 10, 2018
1.490
1.520
1.476
1.520
292,737
+0.06(+4.11%)
May 09, 2018
1.500
1.520
1.450
1.460
125,295
-0.04(-2.67%)
May 08, 2018
1.510
1.530
1.460
1.500
194,328
-0.03(-1.96%)
May 07, 2018
1.540
1.540
1.500
1.530
103,494
+0.00(+0.00%)
May 04, 2018
1.490
1.530
1.490
1.530
232,937
+0.04(+2.68%)
May 03, 2018
1.520
1.590
1.490
1.490
426,266
-0.01(-0.67%)
May 02, 2018
1.510
1.520
1.480
1.500
149,298
+0.01(+0.67%)
May 01, 2018
1.460
1.515
1.430
1.490
218,383
+0.03(+2.05%)
Apr 30, 2018
1.510
1.514
1.430
1.460
245,716
-0.07(-4.58%)
Apr 27, 2018
1.560
1.560
1.520
1.530
89,915
-0.01(-0.65%)
Apr 26, 2018
1.520
1.550
1.500
1.540
98,410
+0.03(+1.99%)
Apr 25, 2018
1.500
1.530
1.490
1.510
146,879
-0.02(-1.31%)
Apr 24, 2018
1.550
1.550
1.470
1.530
295,322
+0.02(+1.32%)
Apr 23, 2018
1.580
1.620
1.480
1.510
626,733
-0.10(-6.21%)
Apr 20, 2018
1.630
1.680
1.570
1.610
238,396
-0.04(-2.42%)
Apr 19, 2018
1.650
1.700
1.610
1.650
305,870
+0.03(+1.85%)
Apr 18, 2018
1.580
1.660
1.580
1.620
633,640
+0.07(+4.52%)
Apr 17, 2018
1.510
1.610
1.510
1.550
572,821
+0.02(+1.31%)
Apr 16, 2018
1.540
1.590
1.510
1.530
275,079
+0.01(+0.66%)
Apr 13, 2018
1.480
1.550
1.470
1.520
282,112
+0.05(+3.40%)
Apr 12, 2018
1.480
1.520
1.460
1.470
182,833
-0.01(-0.68%)
Apr 11, 2018
1.450
1.540
1.420
1.480
457,107
+0.05(+3.86%)
Apr 10, 2018
1.440
1.450
1.410
1.425
276,564
+0.02(+1.06%)
Apr 09, 2018
1.410
1.420
1.370
1.410
169,063
+0.01(+0.71%)
Apr 06, 2018
1.410
1.450
1.380
1.400
128,606
+0.01(+0.72%)
Apr 05, 2018
1.320
1.400
1.320
1.390
195,793
+0.07(+5.30%)
Apr 04, 2018
1.400
1.400
1.320
1.320
360,052
-0.08(-5.71%)
Apr 03, 2018
1.380
1.400
1.360
1.400
95,137
+0.03(+2.19%)
Apr 02, 2018
1.350
1.430
1.350
1.370
218,391
+0.02(+1.48%)
Mar 29, 2018
1.350
1.350
1.350
0
+0.04(+3.05%)
Mar 28, 2018
1.360
1.400
1.310
1.310
475,379
-0.09(-6.43%)
Mar 27, 2018
1.410
1.410
1.360
1.400
166,515
-0.03(-2.10%)
Mar 26, 2018
1.470
1.470
1.410
1.430
295,185
+0.01(+0.70%)
Mar 23, 2018
1.430
1.480
1.400
1.420
382,590
+0.02(+1.43%)
Mar 22, 2018
1.410
1.410
1.370
1.400
186,937
-0.03(-2.10%)
Mar 21, 2018
1.380
1.430
1.370
1.430
373,720
+0.08(+5.93%)
Mar 20, 2018
1.360
1.360
1.320
1.350
327,150
-0.01(-0.74%)
Mar 19, 2018
1.350
1.370
1.330
1.360
152,824
+0.01(+0.74%)
Mar 16, 2018
1.410
1.410
1.350
1.350
228,999
-0.07(-4.93%)
Mar 15, 2018
1.400
1.420
1.323
1.420
277,610
+0.06(+4.41%)
Mar 14, 2018
1.400
1.400
1.350
1.360
145,573
-0.05(-3.89%)
Mar 13, 2018
1.400
1.440
1.400
1.415
121,650
+0.01(+0.35%)
Mar 12, 2018
1.400
1.440
1.400
1.410
211,998
-0.02(-1.40%)
Mar 09, 2018
1.420
1.460
1.410
1.430
183,460
+0.01(+0.70%)
Mar 08, 2018
1.400
1.450
1.380
1.420
145,653
+0.02(+1.43%)
Mar 07, 2018
1.440
1.380
1.400
191,928
-0.03(-2.10%)
Mar 06, 2018
1.340
1.470
1.340
1.430
527,407
+0.10(+7.52%)
Mar 05, 2018
1.310
1.350
1.300
1.330
275,188
+0.01(+0.76%)
Mar 02, 2018
1.320
1.350
1.290
1.320
340,069
+0.01(+0.76%)
Mar 01, 2018
1.290
1.320
1.270
1.310
308,414
+0.01(+0.77%)
Feb 28, 2018
1.350
1.360
1.300
1.300
220,763
-0.07(-5.11%)
Feb 27, 2018
1.380
1.383
1.320
1.370
198,061
-0.02(-1.44%)
Feb 26, 2018
1.330
1.400
1.330
1.390
294,775
+0.08(+6.11%)
Feb 23, 2018
1.330
1.370
1.310
1.310
244,723
-0.03(-2.60%)
Feb 22, 2018
1.360
1.370
1.330
1.345
142,044
+0.01(+1.13%)
Feb 21, 2018
1.300
1.380
1.300
1.330
224,749
+0.02(+1.53%)
Feb 20, 2018
1.400
1.400
1.270
1.310
366,456
-0.07(-5.07%)
Feb 16, 2018
1.380
1.380
1.380
0
-0.03(-2.13%)
Feb 15, 2018
1.470
1.500
1.410
1.410
337,291
-0.03(-1.74%)
Feb 14, 2018
1.290
1.470
1.290
1.435
400,686
+0.15(+11.24%)
Feb 13, 2018
1.330
1.330
1.240
1.290
393,848
-0.03(-2.27%)
Feb 12, 2018
1.280
1.360
1.280
1.320
285,773
+0.03(+2.33%)
Feb 09, 2018
1.300
1.310
1.260
1.290
353,518
-0.02(-1.53%)
Feb 08, 2018
1.360
1.380
1.310
1.310
322,726
-0.05(-3.68%)
Feb 07, 2018
1.380
1.400
1.350
1.360
155,949
-0.02(-1.45%)
Feb 06, 2018
1.380
1.406
1.360
1.380
212,926
-0.01(-0.36%)
Feb 05, 2018
1.340
1.370
1.320
1.385
326,874
+0.03(+2.59%)
Feb 02, 2018
1.490
1.500
1.310
1.350
561,038
-0.15(-10.00%)
Feb 01, 2018
1.510
1.530
1.480
1.500
199,509
-0.03(-1.96%)
Jan 31, 2018
1.530
1.550
1.500
1.530
176,236
+0.01(+0.66%)
Jan 30, 2018
1.560
1.560
1.511
1.520
197,025
-0.04(-2.56%)
Jan 29, 2018
1.590
1.590
1.530
1.560
269,474
-0.05(-3.11%)
Jan 26, 2018
1.650
1.680
1.610
1.610
226,321
-0.04(-2.42%)
Jan 25, 2018
1.750
1.750
1.560
1.650
639,997
-0.08(-4.62%)
Jan 24, 2018
1.790
1.790
1.700
1.730
493,277
+0.07(+4.22%)
Jan 23, 2018
1.600
1.670
1.560
1.660
266,776
+0.06(+3.75%)
Jan 22, 2018
1.650
1.660
1.600
1.600
180,642
-0.05(-3.03%)
Jan 19, 2018
1.610
1.660
1.604
1.650
124,209
+0.05(+3.12%)
Jan 18, 2018
1.680
1.680
1.600
1.600
280,981
-0.05(-3.03%)
Jan 17, 2018
1.650
1.730
1.630
1.650
394,483
-0.03(-1.49%)
Jan 16, 2018
1.690
1.730
1.670
1.675
598,072
+0.06(+4.04%)
Jan 12, 2018
1.610
1.610
1.610
0
+0.12(+8.05%)
Jan 11, 2018
1.490
1.490
1.440
1.490
439,193
+0.06(+4.20%)
Jan 10, 2018
1.430
1.430
241,754
+0.00(+0.00%)
Jan 09, 2018
1.520
1.530
1.430
1.430
600,470
-0.09(-5.92%)
Jan 08, 2018
1.570
1.580
1.470
1.520
482,458
-0.04(-2.56%)
Jan 05, 2018
1.610
1.610
1.540
1.560
298,652
-0.00(-0.01%)
Jan 04, 2018
1.610
1.640
1.560
1.560
292,535
-0.07(-4.29%)
Jan 03, 2018
1.680
1.686
1.562
1.630
446,307
-0.04(-2.40%)
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.