Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CS X-Links Gold Share (NQ: GLDI )

146.99 -1.52 (-1.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 243.40 239.40 239.40 239.40 850 -3.20(-1.32%)
Dec 30, 2014 241.80 243.93 241.80 242.60 1,501 +2.60(+1.08%)
Dec 29, 2014 240.00 241.20 237.67 240.00 1,272 -1.40(-0.58%)
Dec 26, 2014 240.00 241.80 240.00 241.40 831 +3.80(+1.60%)
Dec 24, 2014 238.00 237.60 237.60 237.60 165 +0.20(+0.08%)
Dec 23, 2014 236.60 239.00 236.60 237.40 473 +0.00(+0.00%)
Dec 22, 2014 240.80 241.55 237.20 237.40 854 -3.80(-1.58%)
Dec 19, 2014 241.80 241.80 240.86 241.20 402 -1.80(-0.74%)
Dec 18, 2014 243.40 243.40 240.80 243.00 666 -0.80(-0.33%)
Dec 17, 2014 245.72 245.80 243.79 243.80 700 -1.20(-0.49%)
Dec 16, 2014 246.00 248.00 244.20 245.00 1,084 -0.05(-0.02%)
Dec 15, 2014 250.20 250.20 245.00 245.05 1,738 -4.45(-1.78%)
Dec 12, 2014 250.60 250.60 248.40 249.50 743 -0.05(-0.02%)
Dec 11, 2014 248.00 249.55 248.00 249.55 77 +0.35(+0.14%)
Dec 10, 2014 249.78 249.80 249.20 249.20 1,028 +0.20(+0.08%)
Dec 09, 2014 249.00 250.00 248.80 249.00 830 +0.60(+0.24%)
Dec 08, 2014 246.40 249.00 246.40 248.40 931 +1.80(+0.73%)
Dec 05, 2014 248.20 248.20 246.60 246.60 1,056 -1.40(-0.56%)
Dec 04, 2014 246.40 248.60 246.40 248.00 1,639 -0.20(-0.08%)
Dec 03, 2014 248.00 248.60 247.51 248.20 859 +0.80(+0.32%)
Dec 02, 2014 246.80 247.40 246.20 247.40 143 -0.60(-0.24%)
Dec 01, 2014 244.40 248.80 244.40 248.00 1,229 +5.00(+2.06%)
Nov 28, 2014 247.20 247.20 243.00 243.00 236 -4.00(-1.62%)
Nov 26, 2014 247.40 247.00 247.00 247.00 650 +0.29(+0.12%)
Nov 25, 2014 246.40 247.40 246.40 246.71 935 +0.51(+0.21%)
Nov 24, 2014 245.60 246.40 245.20 246.20 1,392 -1.00(-0.40%)
Nov 21, 2014 247.60 247.60 246.20 247.20 517 +1.40(+0.57%)
Nov 20, 2014 246.80 247.80 245.00 245.80 2,989 +1.00(+0.41%)
Nov 19, 2014 246.00 246.00 243.40 244.80 1,007 -1.40(-0.57%)
Nov 18, 2014 247.40 247.40 244.40 246.20 606 -1.20(-0.49%)
Nov 17, 2014 249.20 249.20 246.20 247.40 660 -0.46(-0.19%)
Nov 14, 2014 243.03 248.00 243.03 247.86 219 +3.86(+1.58%)
Nov 13, 2014 243.20 244.40 243.20 244.00 44 +0.60(+0.25%)
Nov 12, 2014 243.00 245.00 242.60 243.40 929 -0.80(-0.33%)
Nov 11, 2014 240.80 244.60 240.80 244.20 198 +3.40(+1.41%)
Nov 10, 2014 246.20 246.20 240.20 240.80 1,464 -5.20(-2.11%)
Nov 07, 2014 240.20 246.00 240.20 246.00 335 +6.00(+2.50%)
Nov 06, 2014 240.00 240.52 238.00 240.00 644 -0.20(-0.08%)
Nov 05, 2014 241.40 242.00 240.00 240.20 996 -4.40(-1.80%)
Nov 04, 2014 242.00 245.67 242.00 244.60 216 +0.20(+0.08%)
Nov 03, 2014 244.20 245.94 244.00 244.40 491 -1.60(-0.65%)
Oct 31, 2014 245.80 246.00 242.40 246.00 2,748 -4.80(-1.91%)
Oct 30, 2014 253.00 253.34 250.68 250.80 1,671 -4.00(-1.57%)
Oct 29, 2014 255.20 255.25 253.28 254.80 2,670 -0.69(-0.27%)
Oct 28, 2014 255.50 256.14 255.20 255.49 390 -0.07(-0.03%)
Oct 27, 2014 256.00 255.91 255.20 255.56 153 -0.35(-0.14%)
Oct 24, 2014 256.32 256.40 255.22 255.91 348 -0.49(-0.19%)
Oct 23, 2014 256.14 256.40 254.80 256.40 1,718 -0.20(-0.08%)
Oct 22, 2014 256.00 257.14 255.80 256.60 853 -0.80(-0.31%)
Oct 21, 2014 256.40 256.40 256.40 257.40 146 +1.00(+0.39%)
Oct 20, 2014 257.00 256.80 255.42 256.40 457 -0.40(-0.16%)
Oct 17, 2014 258.20 258.20 254.60 256.80 761 +0.60(+0.23%)
Oct 16, 2014 252.00 257.35 252.00 256.20 1,198 +0.00(+0.00%)
Oct 15, 2014 257.00 257.00 256.00 256.20 1,117 -0.14(-0.06%)
Oct 14, 2014 256.60 256.60 255.20 256.34 284 +0.40(+0.16%)
Oct 13, 2014 255.60 256.00 255.20 255.94 465 +2.40(+0.95%)
Oct 10, 2014 253.20 254.60 253.20 253.54 567 -1.58(-0.62%)
Oct 09, 2014 255.20 255.74 254.00 255.12 402 +0.32(+0.12%)
Oct 08, 2014 252.20 255.00 250.60 254.80 2,900 +2.60(+1.03%)
Oct 07, 2014 250.80 252.40 250.80 252.20 504 +0.40(+0.16%)
Oct 06, 2014 248.00 251.80 248.00 251.80 544 +3.80(+1.53%)
Oct 03, 2014 251.00 252.00 248.00 248.00 1,597 -4.20(-1.67%)
Oct 02, 2014 252.60 253.20 251.95 252.20 288 -0.40(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.