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
A-Mark Precious Meta
(NQ:
AMRK
)
38.00
-0.38 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2015
7.195
7.153
7.153
7.153
176,029
-0.02(-0.32%)
Dec 30, 2015
7.123
7.210
7.070
7.176
46,671
+0.06(+0.91%)
Dec 29, 2015
7.127
7.210
6.900
7.111
95,822
+0.10(+1.46%)
Dec 28, 2015
6.641
7.199
6.641
7.009
80,391
+0.30(+4.51%)
Dec 24, 2015
6.690
6.707
6.707
6.707
23,980
+0.01(+0.08%)
Dec 23, 2015
6.960
6.960
6.675
6.702
42,600
-0.12(-1.74%)
Dec 22, 2015
6.926
7.123
6.793
6.820
49,902
-0.11(-1.63%)
Dec 21, 2015
7.210
7.229
6.774
6.933
219,752
+0.10(+1.44%)
Dec 18, 2015
7.043
7.267
6.451
6.834
306,663
-0.12(-1.75%)
Dec 17, 2015
6.713
6.982
6.679
6.956
120,967
+0.24(+3.56%)
Dec 16, 2015
6.330
6.869
6.083
6.717
193,350
+0.41(+6.43%)
Dec 15, 2015
6.413
6.460
6.262
6.311
68,580
-0.10(-1.60%)
Dec 14, 2015
6.489
6.542
6.167
6.413
117,911
+0.03(+0.42%)
Dec 11, 2015
6.261
6.538
6.138
6.387
67,726
+0.14(+2.31%)
Dec 10, 2015
6.094
6.291
6.075
6.242
45,994
+0.08(+1.29%)
Dec 09, 2015
6.375
6.607
6.094
6.163
142,908
-0.15(-2.35%)
Dec 08, 2015
5.916
6.387
5.916
6.311
88,934
+0.35(+5.92%)
Dec 07, 2015
5.779
5.977
5.768
5.958
88,038
+0.18(+3.09%)
Dec 04, 2015
5.692
5.779
5.654
5.779
22,082
+0.09(+1.53%)
Dec 03, 2015
5.734
5.734
5.635
5.692
29,126
+0.00(+0.00%)
Dec 02, 2015
5.764
5.814
5.673
5.692
33,643
-0.13(-2.22%)
Dec 01, 2015
5.833
5.958
5.654
5.821
247,321
-0.06(-1.03%)
Nov 30, 2015
5.882
5.958
5.603
5.882
123,921
-0.07(-1.21%)
Nov 27, 2015
5.950
5.958
5.927
5.954
8,896
+0.01(+0.19%)
Nov 25, 2015
5.882
5.943
5.943
5.943
71,940
+0.06(+1.04%)
Nov 24, 2015
5.901
6.043
5.791
5.881
84,352
+0.00(+0.06%)
Nov 23, 2015
5.931
5.983
5.738
5.878
92,183
-0.05(-0.90%)
Nov 20, 2015
5.882
5.943
5.810
5.931
29,906
+0.15(+2.63%)
Nov 19, 2015
5.692
5.882
5.313
5.779
43,960
-0.00(-0.07%)
Nov 18, 2015
5.833
6.072
5.704
5.783
70,259
-0.15(-2.56%)
Nov 17, 2015
6.003
6.072
5.821
5.935
71,908
-0.07(-1.14%)
Nov 16, 2015
6.064
6.064
5.893
6.003
35,777
+0.15(+2.59%)
Nov 13, 2015
6.091
6.432
5.825
5.852
63,884
-0.18(-2.93%)
Nov 12, 2015
5.871
6.167
5.871
6.028
101,030
+0.16(+2.68%)
Nov 11, 2015
5.578
6.451
5.578
5.871
87,487
+0.40(+7.32%)
Nov 10, 2015
5.597
5.597
5.427
5.470
43,970
-0.11(-1.94%)
Nov 09, 2015
5.673
5.673
5.503
5.578
10,899
+0.15(+2.72%)
Nov 06, 2015
5.578
5.601
5.427
5.431
5,560
-0.14(-2.58%)
Nov 05, 2015
5.575
5.604
5.514
5.575
12,025
+0.00(+0.00%)
Nov 04, 2015
5.469
5.578
5.469
5.575
15,386
+0.10(+1.80%)
Nov 03, 2015
5.476
5.484
5.431
5.476
6,338
+0.05(+0.91%)
Nov 02, 2015
5.427
5.480
5.427
5.427
12,742
-0.06(-1.03%)
Oct 30, 2015
5.204
5.484
5.181
5.484
25,999
+0.26(+4.92%)
Oct 29, 2015
5.295
5.295
5.181
5.227
15,679
-0.06(-1.14%)
Oct 28, 2015
5.257
5.332
5.223
5.287
18,178
-0.02(-0.36%)
Oct 27, 2015
5.287
5.344
5.242
5.306
14,154
-0.07(-1.27%)
Oct 26, 2015
5.321
5.378
5.201
5.374
14,064
-0.01(-0.21%)
Oct 23, 2015
5.257
5.385
5.257
5.385
10,515
+0.17(+3.19%)
Oct 22, 2015
5.374
5.404
5.185
5.219
28,911
-0.19(-3.50%)
Oct 21, 2015
5.223
5.484
5.223
5.408
36,684
+0.13(+2.51%)
Oct 20, 2015
5.072
5.480
5.072
5.276
29,542
+0.10(+1.97%)
Oct 19, 2015
5.079
5.174
4.879
5.174
62,726
+0.12(+2.40%)
Oct 16, 2015
4.917
5.125
4.917
5.053
35,603
+0.10(+1.98%)
Oct 15, 2015
4.973
4.973
4.860
4.954
21,930
-0.02(-0.46%)
Oct 14, 2015
5.007
5.011
4.796
4.977
7,987
-0.03(-0.68%)
Oct 13, 2015
5.106
5.106
4.546
5.011
31,285
-0.09(-1.85%)
Oct 12, 2015
4.913
5.117
4.845
5.106
6,869
+0.19(+3.85%)
Oct 09, 2015
4.973
5.102
4.822
4.917
15,090
+0.00(+0.00%)
Oct 08, 2015
4.716
5.019
4.716
4.917
51,378
+0.14(+2.85%)
Oct 07, 2015
4.637
4.939
4.599
4.780
92,550
+0.14(+3.10%)
Oct 06, 2015
4.451
4.756
4.444
4.637
82,978
+0.16(+3.55%)
Oct 05, 2015
4.432
4.501
4.432
4.478
74,852
+0.07(+1.63%)
Oct 02, 2015
4.311
4.463
4.308
4.406
24,587
+0.08(+1.75%)
Oct 01, 2015
4.338
4.338
4.323
4.330
2,408
-0.04(-0.95%)
Sep 30, 2015
4.330
4.379
4.209
4.372
33,784
+0.08(+1.85%)
Sep 29, 2015
4.432
4.432
4.293
4.293
6,271
-0.16(-3.57%)
Sep 28, 2015
4.410
4.463
4.262
4.451
43,673
+0.00(+0.00%)
Sep 25, 2015
4.463
4.501
4.444
4.451
37,020
+0.03(+0.77%)
Sep 24, 2015
4.357
4.463
4.349
4.417
72,161
+0.11(+2.55%)
Sep 23, 2015
4.319
4.327
4.251
4.308
30,145
-0.03(-0.78%)
Sep 22, 2015
4.349
4.383
4.311
4.342
23,778
-0.07(-1.63%)
Sep 21, 2015
4.255
4.440
4.255
4.414
46,481
+0.15(+3.44%)
Sep 18, 2015
4.368
4.462
4.263
4.267
135,835
-0.06(-1.48%)
Sep 17, 2015
4.327
4.331
4.293
4.331
35,219
+0.04(+0.88%)
Sep 16, 2015
4.237
4.331
4.237
4.293
37,248
+0.06(+1.35%)
Sep 15, 2015
4.191
4.237
4.191
4.236
39,311
+0.02(+0.43%)
Sep 14, 2015
4.090
4.237
4.086
4.218
59,997
+0.15(+3.80%)
Sep 11, 2015
3.980
4.127
3.883
4.063
103,446
+0.06(+1.51%)
Sep 10, 2015
4.060
4.078
3.958
4.003
96,953
-0.08(-1.85%)
Sep 09, 2015
4.109
4.157
4.067
4.078
64,575
-0.02(-0.46%)
Sep 08, 2015
3.999
4.184
3.973
4.097
182,398
+0.09(+2.26%)
Sep 04, 2015
3.954
4.007
4.007
4.007
33,724
+0.05(+1.33%)
Sep 03, 2015
3.879
3.954
3.879
3.954
7,605
+0.00(+0.00%)
Sep 02, 2015
3.928
3.962
3.920
3.954
6,397
+0.00(+0.00%)
Sep 01, 2015
3.992
3.992
3.890
3.954
12,517
-0.02(-0.47%)
Aug 31, 2015
3.890
3.973
3.890
3.973
27,789
+0.10(+2.63%)
Aug 28, 2015
3.766
3.932
3.766
3.871
4,657
-0.03(-0.68%)
Aug 26, 2015
3.950
3.898
3.898
3.898
5,576
-0.01(-0.19%)
Aug 25, 2015
4.011
4.011
3.913
3.905
5,873
-0.06(-1.52%)
Aug 24, 2015
4.033
4.033
3.958
3.965
13,147
-0.02(-0.57%)
Aug 21, 2015
4.048
4.048
3.954
3.988
15,863
-0.01(-0.19%)
Aug 20, 2015
3.984
3.996
3.984
3.996
5,045
+0.06(+1.43%)
Aug 19, 2015
4.020
4.020
3.935
3.939
8,205
-0.08(-1.97%)
Aug 18, 2015
3.939
4.041
3.826
4.018
71,583
+0.08(+1.91%)
Aug 17, 2015
3.879
3.954
3.879
3.943
13,704
-0.02(-0.38%)
Aug 14, 2015
3.988
3.992
3.954
3.958
9,995
+0.00(+0.00%)
Aug 13, 2015
3.935
3.973
3.935
3.958
11,145
-0.01(-0.19%)
Aug 12, 2015
3.928
3.992
3.916
3.965
5,443
-0.01(-0.19%)
Aug 11, 2015
3.954
3.973
3.950
3.973
7,793
-0.03(-0.72%)
Aug 10, 2015
4.003
4.003
4.002
4.002
6,373
+0.06(+1.65%)
Aug 07, 2015
3.958
4.011
3.916
3.937
71,479
-0.04(-0.99%)
Aug 06, 2015
3.962
3.992
3.950
3.977
51,816
-0.05(-1.31%)
Aug 05, 2015
4.014
4.047
3.992
4.029
16,323
+0.07(+1.81%)
Aug 04, 2015
3.954
4.011
3.954
3.958
10,977
+0.00(+0.10%)
Aug 03, 2015
4.011
4.029
3.954
3.954
15,168
+0.00(+0.00%)
Jul 31, 2015
3.954
3.992
3.935
3.954
28,020
-0.03(-0.66%)
Jul 30, 2015
3.935
3.987
3.935
3.980
1,056
+0.04(+1.05%)
Jul 29, 2015
3.962
3.965
3.939
3.939
30,317
-0.03(-0.76%)
Jul 28, 2015
3.992
3.996
3.969
3.969
9,063
-0.02(-0.47%)
Jul 27, 2015
4.003
4.029
3.988
3.988
9,408
-0.10(-2.42%)
Jul 24, 2015
3.894
4.087
3.867
4.087
52,363
+0.14(+3.56%)
Jul 23, 2015
3.954
3.954
3.947
3.947
3,181
-0.01(-0.19%)
Jul 22, 2015
3.950
4.063
3.939
3.954
19,785
-0.08(-1.96%)
Jul 21, 2015
3.935
4.033
3.935
4.033
18,864
+0.03(+0.66%)
Jul 20, 2015
3.954
4.011
3.871
4.007
13,261
+0.05(+1.33%)
Jul 17, 2015
3.954
3.954
3.954
3.954
4,676
+0.07(+1.84%)
Jul 16, 2015
3.947
3.969
3.879
3.883
13,080
-0.07(-1.72%)
Jul 15, 2015
3.928
3.950
3.928
3.950
4,086
+0.00(+0.01%)
Jul 14, 2015
3.879
3.950
3.875
3.950
15,112
+0.03(+0.86%)
Jul 13, 2015
3.864
3.916
3.864
3.916
6,904
-0.04(-0.95%)
Jul 10, 2015
3.939
3.954
3.939
3.954
2,921
+0.02(+0.57%)
Jul 09, 2015
3.954
3.954
3.898
3.932
12,948
+0.00(+0.00%)
Jul 08, 2015
3.875
4.018
3.875
3.932
40,979
+0.05(+1.26%)
Jul 07, 2015
3.950
3.973
3.879
3.883
8,417
-0.09(-2.27%)
Jul 06, 2015
3.973
3.984
3.969
3.973
15,768
-0.04(-0.94%)
Jul 02, 2015
4.007
4.011
4.011
4.011
42,221
+0.00(+0.09%)
Jul 01, 2015
4.026
4.026
3.875
4.007
2,023
+0.06(+1.62%)
Jun 30, 2015
3.954
4.026
3.935
3.943
6,519
-0.03(-0.76%)
Jun 29, 2015
3.992
3.999
3.962
3.973
14,761
-0.04(-0.94%)
Jun 26, 2015
3.988
4.060
3.988
4.011
18,179
+0.02(+0.57%)
Jun 25, 2015
3.969
4.180
3.958
3.988
18,073
+0.03(+0.86%)
Jun 24, 2015
3.977
3.992
3.954
3.954
9,302
-0.06(-1.41%)
Jun 22, 2015
4.048
4.011
4.011
4.011
10,621
-0.04(-0.93%)
Jun 19, 2015
4.139
4.142
4.029
4.048
25,049
+0.05(+1.22%)
Jun 18, 2015
3.898
4.044
3.894
3.999
6,306
-0.02(-0.56%)
Jun 17, 2015
3.871
4.131
3.871
4.022
38,961
+0.10(+2.58%)
Jun 16, 2015
3.920
3.982
3.916
3.921
7,209
-0.05(-1.32%)
Jun 15, 2015
3.947
4.044
3.947
3.973
25,139
+0.02(+0.57%)
Jun 11, 2015
4.007
3.950
3.950
3.950
244
-0.05(-1.32%)
Jun 10, 2015
3.977
4.011
3.928
4.003
4,543
-0.03(-0.65%)
Jun 09, 2015
4.026
4.029
3.947
4.029
2,759
+0.00(+0.00%)
Jun 08, 2015
4.029
4.029
4.029
4.029
5,857
-0.02(-0.47%)
Jun 05, 2015
3.965
4.048
3.958
4.048
7,496
+0.02(+0.46%)
Jun 04, 2015
3.947
4.030
3.947
4.030
2,235
-0.03(-0.73%)
Jun 03, 2015
3.928
4.131
3.928
4.060
5,794
+0.12(+2.96%)
Jun 02, 2015
4.116
4.116
3.920
3.943
6,904
-0.11(-2.69%)
Jun 01, 2015
4.052
4.052
4.052
4.052
817
+0.00(+0.09%)
May 28, 2015
4.048
4.048
4.048
4.048
66
-0.04(-0.92%)
May 27, 2015
4.139
4.139
4.086
4.086
3,829
-0.04(-0.91%)
May 22, 2015
4.131
4.124
4.124
4.124
265
+0.09(+2.24%)
May 21, 2015
4.097
4.127
4.029
4.033
6,447
-0.09(-2.28%)
May 20, 2015
4.029
4.142
4.029
4.127
10,276
+0.09(+2.33%)
May 19, 2015
4.078
4.154
4.019
4.033
16,036
-0.09(-2.19%)
May 18, 2015
4.109
4.154
4.109
4.124
7,955
+0.00(+0.00%)
May 15, 2015
4.173
4.173
4.065
4.124
73,686
+0.00(+0.00%)
May 14, 2015
4.173
4.176
4.090
4.124
25,707
+0.01(+0.18%)
May 13, 2015
4.075
4.176
4.075
4.116
63,917
+0.05(+1.11%)
May 11, 2015
4.018
4.071
4.071
4.071
24,430
+0.00(+0.00%)
May 08, 2015
4.086
4.112
4.067
4.071
39,763
-0.03(-0.73%)
May 07, 2015
4.011
4.327
4.011
4.101
84,428
+0.09(+2.35%)
May 06, 2015
3.928
4.007
3.879
4.007
44,088
+0.02(+0.57%)
May 05, 2015
4.037
4.039
3.879
3.984
37,885
-0.05(-1.12%)
May 04, 2015
3.954
4.029
3.950
4.029
15,069
+0.08(+2.00%)
May 01, 2015
3.954
3.958
3.940
3.950
5,010
-0.03(-0.85%)
Apr 30, 2015
3.996
4.086
3.879
3.984
30,028
+0.09(+2.42%)
Apr 28, 2015
3.954
3.890
3.890
3.890
132
-0.09(-2.36%)
Apr 27, 2015
3.984
3.984
3.984
3.984
2,660
-0.06(-1.58%)
Apr 24, 2015
4.078
4.078
4.048
4.048
5,693
-0.02(-0.37%)
Apr 23, 2015
4.007
4.076
3.992
4.063
48,382
+0.08(+1.89%)
Apr 22, 2015
3.924
4.026
3.924
3.988
15,303
+0.00(+0.00%)
Apr 21, 2015
3.883
4.011
3.883
3.988
26,674
+0.09(+2.42%)
Apr 20, 2015
3.867
3.901
3.867
3.894
7,289
-0.01(-0.19%)
Apr 17, 2015
3.916
3.916
3.856
3.901
14,166
-0.01(-0.29%)
Apr 16, 2015
3.792
3.917
3.785
3.913
33,586
+0.02(+0.58%)
Apr 15, 2015
3.837
3.950
3.819
3.890
55,714
+0.03(+0.78%)
Apr 14, 2015
3.849
3.860
3.837
3.860
25,643
-0.01(-0.19%)
Apr 13, 2015
3.841
3.867
3.830
3.867
33,116
+0.03(+0.88%)
Apr 10, 2015
3.834
3.834
3.834
3.834
1,046
-0.01(-0.20%)
Apr 09, 2015
3.841
3.841
3.841
3.841
11,838
-0.02(-0.39%)
Apr 08, 2015
3.785
3.856
3.785
3.856
3,598
+0.04(+0.99%)
Apr 07, 2015
3.804
3.822
3.804
3.819
1,845
-0.01(-0.20%)
Apr 06, 2015
3.819
3.875
3.819
3.826
17,064
+0.03(+0.79%)
Apr 02, 2015
3.878
3.796
3.796
3.796
9,825
-0.06(-1.56%)
Apr 01, 2015
3.996
4.078
3.841
3.856
48,159
-0.14(-3.40%)
Mar 31, 2015
3.871
3.992
3.871
3.992
14,703
+0.03(+0.76%)
Mar 30, 2015
3.890
3.962
3.890
3.962
3,760
+0.09(+2.43%)
Mar 27, 2015
3.901
3.901
3.860
3.867
29,178
-0.01(-0.20%)
Mar 26, 2015
4.007
4.007
3.826
3.875
25,179
-0.08(-1.90%)
Mar 25, 2015
3.950
3.954
3.877
3.950
101,638
+0.09(+2.34%)
Mar 23, 2015
3.860
3.860
3.860
3.860
58
-0.06(-1.44%)
Mar 20, 2015
3.822
3.924
3.822
3.916
89,337
+0.11(+2.97%)
Mar 19, 2015
3.826
3.826
3.788
3.803
7,576
+0.00(+0.00%)
Mar 18, 2015
3.792
3.860
3.781
3.803
50,743
+0.00(+0.00%)
Mar 17, 2015
3.766
3.860
3.766
3.803
21,942
+0.00(+0.00%)
Mar 16, 2015
3.834
3.841
3.766
3.803
26,097
-0.04(-0.98%)
Mar 13, 2015
3.811
4.037
3.796
3.841
168,691
+0.04(+0.99%)
Mar 12, 2015
3.792
3.830
3.788
3.803
76,504
-0.03(-0.79%)
Mar 11, 2015
3.860
3.860
3.811
3.834
6,274
+0.00(+0.00%)
Mar 10, 2015
3.803
3.852
3.781
3.834
17,130
+0.02(+0.49%)
Mar 09, 2015
3.788
3.819
3.788
3.815
27,407
+0.02(+0.60%)
Mar 06, 2015
3.864
3.890
3.770
3.792
16,150
-0.07(-1.76%)
Mar 05, 2015
3.928
3.935
3.852
3.860
14,846
-0.07(-1.82%)
Mar 04, 2015
3.954
3.950
3.928
3.932
17,268
-0.02(-0.48%)
Mar 03, 2015
4.029
4.029
3.939
3.950
22,608
-0.08(-1.96%)
Mar 02, 2015
3.894
4.048
3.841
4.029
68,569
+0.16(+4.09%)
Feb 27, 2015
3.834
3.871
3.807
3.871
37,407
+0.06(+1.58%)
Feb 26, 2015
3.762
3.919
3.758
3.811
14,660
+0.05(+1.40%)
Feb 25, 2015
3.755
3.785
3.706
3.758
114,687
+0.01(+0.22%)
Feb 24, 2015
3.747
3.750
3.747
3.750
7,761
+0.02(+0.59%)
Feb 23, 2015
3.747
3.751
3.728
3.728
40,373
-0.09(-2.37%)
Feb 20, 2015
3.747
3.818
3.709
3.818
14,326
+0.07(+1.91%)
Feb 19, 2015
3.747
3.803
3.747
3.747
49,484
-0.03(-0.67%)
Feb 18, 2015
3.773
3.834
3.766
3.772
37,370
-0.02(-0.43%)
Feb 17, 2015
3.819
3.890
3.785
3.788
64,148
-0.08(-2.14%)
Feb 13, 2015
3.796
3.871
3.871
3.871
8,763
+0.05(+1.28%)
Feb 12, 2015
3.803
3.871
3.803
3.822
10,244
+0.04(+1.00%)
Feb 11, 2015
4.033
4.033
3.770
3.785
86,411
-0.09(-2.24%)
Feb 10, 2015
4.086
4.142
3.867
3.871
45,825
-0.17(-4.10%)
Feb 09, 2015
4.105
4.105
4.007
4.037
7,313
-0.00(-0.09%)
Feb 06, 2015
4.067
4.067
4.026
4.041
25,928
-0.00(-0.09%)
Feb 05, 2015
3.871
4.086
3.871
4.044
72,828
+0.19(+5.00%)
Feb 04, 2015
3.841
3.879
3.841
3.852
13,670
-0.01(-0.22%)
Feb 03, 2015
3.909
3.916
3.854
3.860
14,405
-0.05(-1.34%)
Feb 02, 2015
3.901
3.939
3.898
3.913
13,468
-0.02(-0.57%)
Jan 30, 2015
3.852
3.935
3.852
3.935
14,103
+0.06(+1.46%)
Jan 29, 2015
3.841
3.879
3.841
3.879
18,885
+0.03(+0.78%)
Jan 28, 2015
3.785
3.856
3.785
3.849
43,764
+0.01(+0.20%)
Jan 27, 2015
3.766
3.856
3.766
3.841
66,036
+0.04(+1.09%)
Jan 26, 2015
3.698
3.856
3.698
3.800
168,829
+0.10(+2.64%)
Jan 23, 2015
3.747
3.749
3.698
3.702
11,152
+0.00(+0.00%)
Jan 22, 2015
3.728
3.728
3.672
3.702
26,023
-0.03(-0.71%)
Jan 21, 2015
3.706
3.743
3.679
3.728
91,948
+0.05(+1.38%)
Jan 20, 2015
3.672
3.691
3.657
3.677
26,753
+0.03(+0.77%)
Jan 16, 2015
3.623
3.672
3.623
3.649
24,995
+0.03(+0.73%)
Jan 15, 2015
3.747
3.758
3.623
3.623
43,995
-0.10(-2.63%)
Jan 14, 2015
3.732
3.739
3.709
3.721
5,438
+0.02(+0.41%)
Jan 13, 2015
3.702
3.751
3.619
3.706
18,041
+0.02(+0.41%)
Jan 12, 2015
3.691
3.691
3.691
3.691
276
+0.03(+0.93%)
Jan 09, 2015
3.657
3.668
3.657
3.657
1,858
-0.01(-0.31%)
Jan 08, 2015
3.691
3.691
3.668
3.668
2,615
-0.08(-2.11%)
Jan 07, 2015
3.619
3.754
3.619
3.747
15,059
+0.13(+3.54%)
Jan 06, 2015
3.743
3.743
3.608
3.619
17,504
-0.14(-3.61%)
Jan 05, 2015
3.702
3.755
3.638
3.755
27,133
+0.00(+0.00%)
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.