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
Goldmining Inc
(NY:
GLDG
)
0.8265
-0.0105 (-1.25%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022
1.680
1.740
1.670
1.700
709,395
+0.01(+0.59%)
Mar 30, 2022
1.700
1.770
1.680
1.690
721,877
+0.00(+0.00%)
Mar 29, 2022
1.670
1.705
1.650
1.690
1,013,086
-0.01(-0.59%)
Mar 28, 2022
1.740
1.760
1.680
1.700
885,163
-0.09(-5.03%)
Mar 25, 2022
1.840
1.840
1.770
1.790
634,030
-0.05(-2.72%)
Mar 24, 2022
1.880
1.930
1.820
1.840
867,360
-0.02(-1.08%)
Mar 23, 2022
1.840
1.880
1.780
1.860
561,833
+0.06(+3.33%)
Mar 22, 2022
1.860
1.860
1.750
1.800
591,013
-0.02(-1.10%)
Mar 21, 2022
1.720
1.855
1.720
1.820
903,373
+0.06(+3.41%)
Mar 18, 2022
1.830
1.840
1.750
1.760
1,156,865
-0.06(-3.30%)
Mar 17, 2022
1.750
1.870
1.740
1.820
1,049,562
+0.13(+7.69%)
Mar 16, 2022
1.660
1.720
1.650
1.690
738,154
+0.00(+0.00%)
Mar 15, 2022
1.610
1.750
1.600
1.690
971,754
+0.02(+1.20%)
Mar 14, 2022
1.810
1.840
1.650
1.670
1,379,299
-0.21(-11.17%)
Mar 11, 2022
1.860
1.900
1.822
1.880
978,905
-0.02(-1.05%)
Mar 10, 2022
1.840
1.930
1.810
1.900
1,419,573
+0.03(+1.60%)
Mar 09, 2022
1.850
1.900
1.790
1.870
1,096,058
-0.07(-3.61%)
Mar 08, 2022
1.960
2.020
1.840
1.940
3,832,289
+0.02(+1.04%)
Mar 07, 2022
1.950
1.950
1.830
1.920
1,868,999
+0.06(+3.23%)
Mar 04, 2022
1.850
1.950
1.840
1.860
1,388,127
-0.02(-1.06%)
Mar 03, 2022
1.900
1.900
1.735
1.880
1,957,819
-0.02(-1.05%)
Mar 02, 2022
1.950
1.950
1.820
1.900
1,047,088
-0.03(-1.55%)
Mar 01, 2022
1.800
1.930
1.774
1.930
2,128,273
+0.14(+7.82%)
Feb 28, 2022
1.730
1.810
1.680
1.790
1,476,506
+0.09(+5.29%)
Feb 25, 2022
1.640
1.740
1.640
1.700
725,187
+0.03(+1.80%)
Feb 24, 2022
1.870
1.870
1.610
1.670
1,908,947
-0.08(-4.57%)
Feb 23, 2022
1.680
1.770
1.655
1.750
1,334,605
+0.09(+5.42%)
Feb 22, 2022
1.700
1.720
1.610
1.660
783,755
-0.01(-0.60%)
Feb 18, 2022
1.670
0
-0.05(-2.91%)
Feb 17, 2022
1.690
1.750
1.625
1.720
1,233,204
+0.08(+4.88%)
Feb 16, 2022
1.610
1.665
1.580
1.640
702,629
+0.07(+4.46%)
Feb 15, 2022
1.570
1.620
1.530
1.570
1,411,744
-0.08(-4.85%)
Feb 14, 2022
1.700
1.700
1.610
1.650
932,732
-0.01(-0.60%)
Feb 11, 2022
1.590
1.680
1.540
1.660
1,026,703
+0.14(+9.21%)
Feb 10, 2022
1.610
1.660
1.500
1.520
840,593
-0.10(-6.17%)
Feb 09, 2022
1.600
1.650
1.570
1.620
877,541
+0.06(+3.85%)
Feb 08, 2022
1.600
1.620
1.534
1.560
746,156
+0.00(+0.00%)
Feb 07, 2022
1.470
1.578
1.460
1.560
1,259,051
+0.11(+7.59%)
Feb 04, 2022
1.440
1.480
1.430
1.450
393,254
+0.03(+2.11%)
Feb 03, 2022
1.420
1.420
515,389
-0.04(-2.74%)
Feb 02, 2022
1.550
1.555
1.460
1.460
511,545
-0.07(-4.58%)
Feb 01, 2022
1.570
1.588
1.503
1.530
429,972
-0.02(-1.29%)
Jan 31, 2022
1.450
1.550
1.550
555,206
+0.08(+5.44%)
Jan 28, 2022
1.450
1.470
1.390
1.470
1,113,206
+0.01(+0.68%)
Jan 27, 2022
1.570
1.580
1.450
1.460
928,832
-0.07(-4.58%)
Jan 26, 2022
1.520
1.651
1.511
1.530
1,778,630
-0.16(-9.47%)
Jan 25, 2022
1.510
1.727
1.504
1.690
1,723,210
+0.19(+12.67%)
Jan 24, 2022
1.620
1.620
1.430
1.500
2,136,357
-0.12(-7.41%)
Jan 21, 2022
1.750
1.800
1.620
1.620
1,712,763
-0.10(-5.81%)
Jan 20, 2022
1.790
1.890
1.710
1.720
2,065,455
-0.08(-4.44%)
Jan 19, 2022
1.600
1.810
1.600
1.800
2,053,698
+0.23(+14.65%)
Jan 18, 2022
1.580
1.680
1.550
1.570
861,673
+0.00(+0.00%)
Jan 14, 2022
1.570
0
+0.00(+0.00%)
Jan 13, 2022
1.750
1.750
1.520
1.570
1,582,255
-0.14(-8.19%)
Jan 12, 2022
1.680
1.770
1.671
1.710
1,781,315
-0.04(-2.29%)
Jan 11, 2022
1.590
1.750
1.550
1.750
2,329,863
+0.20(+12.90%)
Jan 10, 2022
1.520
1.560
1.421
1.550
1,577,108
+0.08(+5.44%)
Jan 07, 2022
1.480
1.510
1.460
1.470
981,676
+0.01(+0.68%)
Jan 06, 2022
1.500
1.500
1.400
1.460
1,556,144
-0.01(-0.68%)
Jan 05, 2022
1.410
1.560
1.390
1.470
3,766,976
+0.14(+10.53%)
Jan 04, 2022
1.430
1.430
1.321
1.330
1,378,105
-0.04(-2.92%)
Jan 03, 2022
1.290
1.430
1.230
1.370
2,053,971
+0.17(+14.17%)
Dec 31, 2021
1.210
1.220
1.175
1.200
288,354
+0.02(+1.69%)
Dec 30, 2021
1.150
1.190
1.141
1.180
334,715
+0.04(+3.51%)
Dec 29, 2021
1.070
1.180
1.070
1.140
403,393
+0.04(+3.64%)
Dec 28, 2021
1.140
1.170
1.085
1.100
323,970
-0.04(-3.51%)
Dec 27, 2021
1.230
1.230
1.140
1.140
226,947
-0.08(-6.56%)
Dec 23, 2021
1.150
1.220
1.130
1.220
245,629
+0.09(+7.96%)
Dec 22, 2021
1.110
1.170
1.100
1.130
192,038
+0.01(+0.89%)
Dec 21, 2021
1.110
1.170
1.110
1.120
389,059
+0.02(+1.82%)
Dec 20, 2021
1.050
1.110
1.040
1.100
164,364
+0.05(+4.76%)
Dec 17, 2021
1.100
1.120
1.050
1.050
826,033
-0.05(-4.55%)
Dec 16, 2021
1.090
1.160
1.070
1.100
282,740
+0.06(+5.77%)
Dec 15, 2021
1.070
1.075
0.9875
1.040
596,154
-0.02(-1.89%)
Dec 14, 2021
1.070
1.100
1.040
1.060
394,980
-0.05(-4.50%)
Dec 13, 2021
1.120
1.160
1.089
1.110
379,198
-0.03(-2.63%)
Dec 10, 2021
1.180
1.200
1.140
1.140
322,558
-0.03(-2.56%)
Dec 09, 2021
1.220
1.240
1.170
1.170
370,971
-0.08(-6.40%)
Dec 08, 2021
1.270
1.270
1.200
1.250
253,305
-0.01(-0.79%)
Dec 07, 2021
1.210
1.270
1.210
1.260
302,728
+0.02(+1.61%)
Dec 06, 2021
1.220
1.250
1.190
1.240
189,044
+0.01(+0.81%)
Dec 03, 2021
1.230
1.250
1.180
1.230
369,554
+0.00(+0.00%)
Dec 02, 2021
1.270
1.270
1.200
1.230
259,435
-0.03(-2.38%)
Dec 01, 2021
1.280
1.350
1.230
1.260
410,863
-0.03(-2.33%)
Nov 30, 2021
1.300
1.386
1.270
1.290
628,616
-0.02(-1.53%)
Nov 29, 2021
1.360
1.360
1.300
1.310
318,899
-0.05(-3.68%)
Nov 26, 2021
1.430
1.430
1.330
1.360
243,345
-0.06(-4.23%)
Nov 24, 2021
1.430
1.460
1.410
1.420
202,306
-0.04(-2.74%)
Nov 23, 2021
1.450
1.480
1.420
1.460
263,641
-0.02(-1.35%)
Nov 22, 2021
1.520
1.540
1.450
1.480
355,574
-0.06(-3.90%)
Nov 19, 2021
1.560
1.580
1.509
1.540
338,144
-0.05(-3.14%)
Nov 18, 2021
1.610
1.620
1.560
1.590
170,055
-0.01(-0.63%)
Nov 17, 2021
1.620
1.650
1.600
1.600
228,197
+0.00(+0.00%)
Nov 16, 2021
1.600
1.615
1.570
1.600
194,497
+0.03(+1.91%)
Nov 15, 2021
1.600
1.630
1.550
1.570
368,667
-0.04(-2.48%)
Nov 12, 2021
1.560
1.620
1.530
1.610
490,964
+0.05(+3.21%)
Nov 11, 2021
1.490
1.560
1.484
1.560
702,710
+0.10(+6.86%)
Nov 10, 2021
1.460
1.460
462,906
+0.05(+3.53%)
Nov 09, 2021
1.430
1.460
1.385
1.410
312,005
+0.00(+0.00%)
Nov 08, 2021
1.400
1.420
1.370
1.410
321,362
+0.02(+1.44%)
Nov 05, 2021
1.340
1.340
1.330
1.390
278,576
+0.06(+4.51%)
Nov 04, 2021
1.350
1.400
1.325
1.330
376,743
-0.03(-2.21%)
Nov 03, 2021
1.300
1.360
1.270
1.360
362,249
+0.05(+3.82%)
Nov 02, 2021
1.340
1.350
1.290
1.310
393,560
-0.06(-4.38%)
Nov 01, 2021
1.320
1.390
1.350
1.370
298,410
+0.02(+1.48%)
Oct 29, 2021
1.350
1.370
1.300
1.350
302,145
-0.04(-2.88%)
Oct 28, 2021
1.410
1.440
1.360
1.390
404,694
-0.03(-2.11%)
Oct 27, 2021
1.440
1.470
1.400
1.420
267,352
-0.02(-1.39%)
Oct 26, 2021
1.460
1.440
676,149
-0.04(-2.70%)
Oct 25, 2021
1.420
1.480
1.410
1.480
625,263
+0.10(+7.25%)
Oct 22, 2021
1.360
1.430
1.360
1.380
858,510
+0.02(+1.47%)
Oct 21, 2021
1.320
1.360
1.320
1.360
387,990
+0.03(+2.26%)
Oct 20, 2021
1.290
1.360
1.290
1.330
353,409
+0.04(+3.10%)
Oct 19, 2021
1.280
1.290
1.240
1.290
236,129
+0.04(+3.20%)
Oct 18, 2021
1.310
1.310
1.250
1.250
521,051
-0.07(-5.30%)
Oct 15, 2021
1.310
1.340
1.296
1.320
150,620
+0.00(+0.00%)
Oct 14, 2021
1.320
1.330
1.290
1.320
453,668
+0.04(+3.13%)
Oct 13, 2021
1.280
1.350
1.260
1.280
850,251
+0.03(+2.81%)
Oct 12, 2021
1.250
1.260
1.190
1.245
260,892
+0.04(+2.89%)
Oct 11, 2021
1.210
1.270
1.200
1.210
310,154
+0.00(+0.00%)
Oct 08, 2021
1.230
1.245
1.200
1.210
190,383
+0.01(+0.83%)
Oct 07, 2021
1.230
1.240
1.200
1.200
258,119
-0.02(-1.64%)
Oct 06, 2021
1.180
1.230
1.160
1.220
321,336
+0.05(+4.01%)
Oct 05, 2021
1.190
1.200
1.150
1.173
93,699
-0.02(-1.43%)
Oct 04, 2021
1.150
1.220
1.150
1.190
227,659
+0.03(+2.59%)
Oct 01, 2021
1.170
1.195
1.150
1.160
160,054
-0.01(-0.85%)
Sep 30, 2021
1.160
1.210
1.160
1.170
195,964
+0.01(+0.86%)
Sep 29, 2021
1.210
1.210
1.150
1.160
385,311
-0.05(-4.13%)
Sep 28, 2021
1.210
1.260
1.185
1.210
440,345
-0.03(-2.42%)
Sep 27, 2021
1.210
1.260
1.200
1.240
285,809
+0.03(+2.48%)
Sep 24, 2021
1.210
1.260
1.190
1.210
181,603
-0.02(-1.63%)
Sep 23, 2021
1.230
1.240
1.180
1.230
552,990
-0.01(-0.81%)
Sep 22, 2021
1.260
1.300
1.230
1.240
172,765
-0.02(-1.59%)
Sep 21, 2021
1.280
1.320
1.250
1.260
277,930
+0.02(+1.61%)
Sep 20, 2021
1.260
1.270
1.210
1.240
393,836
-0.02(-1.59%)
Sep 17, 2021
1.320
1.350
1.260
1.260
683,766
-0.09(-6.67%)
Sep 16, 2021
1.360
1.360
1.290
1.350
284,804
-0.01(-0.74%)
Sep 15, 2021
1.350
1.366
1.308
1.360
260,178
+0.01(+0.74%)
Sep 14, 2021
1.300
1.370
1.280
1.350
304,912
+0.02(+1.50%)
Sep 13, 2021
1.280
1.380
1.270
1.330
435,673
+0.04(+3.10%)
Sep 10, 2021
1.260
1.335
1.260
1.290
263,346
+0.01(+0.78%)
Sep 09, 2021
1.380
1.380
1.260
1.280
362,376
-0.05(-3.76%)
Sep 08, 2021
1.380
1.380
1.290
1.330
246,412
+0.02(+1.53%)
Sep 07, 2021
1.350
1.370
1.300
1.310
381,930
-0.04(-2.96%)
Sep 03, 2021
1.300
1.390
1.300
1.350
417,705
+0.06(+4.65%)
Sep 02, 2021
1.260
1.300
1.260
1.290
180,238
+0.02(+1.57%)
Sep 01, 2021
1.310
1.350
1.270
1.270
294,883
-0.04(-3.05%)
Aug 31, 2021
1.250
1.350
1.230
1.310
362,748
+0.07(+5.65%)
Aug 30, 2021
1.280
1.290
1.230
1.240
214,965
-0.02(-1.59%)
Aug 27, 2021
1.160
1.260
1.160
1.260
232,826
+0.10(+8.62%)
Aug 26, 2021
1.180
1.200
1.160
1.160
174,523
-0.02(-1.69%)
Aug 25, 2021
1.200
1.200
1.150
1.180
406,756
-0.04(-3.28%)
Aug 24, 2021
1.220
1.220
1.180
1.220
150,443
+0.01(+0.83%)
Aug 23, 2021
1.130
1.210
1.130
1.210
370,429
+0.08(+7.08%)
Aug 20, 2021
1.080
1.145
1.080
1.130
130,586
+0.03(+2.73%)
Aug 19, 2021
1.160
1.160
1.080
1.100
372,039
-0.06(-5.17%)
Aug 18, 2021
1.120
1.170
1.100
1.160
200,164
+0.05(+4.50%)
Aug 17, 2021
1.190
1.190
1.100
1.110
239,360
-0.05(-4.31%)
Aug 16, 2021
1.160
1.186
1.150
1.160
133,755
+0.00(+0.00%)
Aug 13, 2021
1.220
1.220
1.160
1.160
311,345
-0.02(-1.69%)
Aug 12, 2021
1.210
1.210
1.140
1.180
325,854
-0.02(-1.67%)
Aug 11, 2021
1.250
1.270
1.200
1.200
207,996
-0.02(-1.64%)
Aug 10, 2021
1.200
1.240
1.200
1.220
148,126
+0.02(+1.67%)
Aug 09, 2021
1.260
1.260
1.190
1.200
297,274
-0.06(-4.76%)
Aug 06, 2021
1.290
1.290
1.230
1.260
290,374
-0.07(-5.26%)
Aug 05, 2021
1.340
1.340
1.290
1.330
118,138
-0.01(-0.75%)
Aug 04, 2021
1.390
1.410
1.330
1.340
177,038
-0.04(-2.90%)
Aug 03, 2021
1.360
1.390
1.350
1.380
208,086
+0.01(+0.73%)
Aug 02, 2021
1.370
1.410
1.350
1.370
167,160
-0.05(-3.52%)
Jul 30, 2021
1.380
1.450
1.370
1.420
161,184
+0.02(+1.43%)
Jul 29, 2021
1.420
1.420
1.360
1.400
280,230
+0.08(+6.06%)
Jul 28, 2021
1.260
1.320
1.260
1.320
182,934
+0.05(+3.94%)
Jul 27, 2021
1.280
1.290
1.260
1.270
125,512
-0.02(-1.55%)
Jul 26, 2021
1.320
1.330
1.290
1.290
226,869
+0.02(+1.57%)
Jul 23, 2021
1.280
1.310
1.250
1.270
214,363
-0.03(-2.31%)
Jul 22, 2021
1.300
1.300
1.260
1.300
122,452
-0.01(-0.76%)
Jul 21, 2021
1.250
1.318
1.220
1.310
244,756
+0.06(+4.80%)
Jul 20, 2021
1.220
1.250
1.200
1.250
218,684
+0.04(+3.31%)
Jul 19, 2021
1.310
1.330
1.210
1.210
482,813
-0.13(-9.70%)
Jul 16, 2021
1.450
1.478
1.330
1.340
535,243
-0.06(-4.29%)
Jul 15, 2021
1.350
1.400
1.350
1.400
185,992
+0.04(+2.94%)
Jul 14, 2021
1.390
1.400
1.340
1.360
411,281
-0.01(-0.73%)
Jul 13, 2021
1.400
1.400
1.350
1.370
202,638
+0.01(+0.74%)
Jul 12, 2021
1.400
1.431
1.350
1.360
232,797
-0.04(-3.20%)
Jul 09, 2021
1.390
1.410
1.380
1.405
129,747
+0.03(+2.55%)
Jul 08, 2021
1.400
1.410
1.320
1.370
395,912
-0.04(-2.84%)
Jul 07, 2021
1.470
1.470
1.410
1.410
239,430
-0.06(-4.08%)
Jul 06, 2021
1.500
1.535
1.440
1.470
329,661
-0.02(-1.34%)
Jul 02, 2021
1.430
1.500
1.430
1.490
216,295
+0.07(+4.93%)
Jul 01, 2021
1.450
1.450
1.400
1.420
248,329
-0.02(-1.39%)
Jun 30, 2021
1.460
1.482
1.405
1.440
228,407
-0.03(-2.04%)
Jun 29, 2021
1.490
1.500
1.450
1.470
217,525
-0.01(-0.68%)
Jun 28, 2021
1.490
1.530
1.460
1.480
443,182
-0.01(-0.67%)
Jun 25, 2021
1.480
1.500
1.480
1.490
312,981
+0.01(+0.68%)
Jun 24, 2021
1.460
1.480
1.450
1.480
151,067
+0.03(+2.07%)
Jun 23, 2021
1.450
1.520
1.450
1.450
346,783
+0.00(+0.00%)
Jun 22, 2021
1.480
1.480
1.410
1.450
350,637
-0.01(-0.68%)
Jun 21, 2021
1.450
1.480
1.410
1.460
246,483
+0.01(+0.69%)
Jun 18, 2021
1.440
1.490
1.430
1.450
694,821
+0.03(+2.11%)
Jun 17, 2021
1.480
1.480
1.360
1.420
793,396
-0.08(-5.33%)
Jun 16, 2021
1.560
1.585
1.490
1.500
503,028
-0.07(-4.46%)
Jun 15, 2021
1.610
1.610
1.550
1.570
363,675
-0.02(-1.57%)
Jun 14, 2021
1.600
1.630
1.590
1.595
355,842
-0.03(-1.54%)
Jun 11, 2021
1.660
1.670
1.610
1.620
214,560
-0.04(-2.41%)
Jun 10, 2021
1.620
1.670
1.610
1.660
260,524
+0.04(+2.47%)
Jun 09, 2021
1.650
1.670
1.600
1.620
559,553
-0.03(-1.82%)
Jun 08, 2021
1.670
1.700
1.635
1.650
379,258
-0.05(-2.94%)
Jun 07, 2021
1.660
1.700
1.640
1.700
358,018
+0.04(+2.41%)
Jun 04, 2021
1.680
1.720
1.640
1.660
519,912
-0.02(-1.19%)
Jun 03, 2021
1.740
1.747
1.660
1.680
749,247
-0.09(-5.08%)
Jun 02, 2021
1.790
1.810
1.750
1.770
435,408
-0.01(-0.56%)
Jun 01, 2021
1.800
1.840
1.650
1.780
1,042,523
-0.02(-1.11%)
May 28, 2021
1.770
1.800
1.760
1.800
237,406
+0.02(+1.12%)
May 27, 2021
1.810
1.830
1.760
1.780
386,160
-0.03(-1.66%)
May 26, 2021
1.910
1.910
1.760
1.810
578,400
-0.06(-3.21%)
May 25, 2021
1.920
1.940
1.830
1.870
1,140,630
-0.03(-1.58%)
May 24, 2021
1.730
1.900
1.730
1.900
856,510
+0.15(+8.57%)
May 21, 2021
1.750
1.760
1.680
1.750
529,199
+0.00(+0.00%)
May 20, 2021
1.710
1.750
1.700
1.750
208,597
+0.04(+2.34%)
May 19, 2021
1.700
1.750
1.665
1.710
521,566
+0.02(+1.18%)
May 18, 2021
1.700
1.740
1.630
1.690
481,043
+0.02(+1.20%)
May 17, 2021
1.590
1.690
1.590
1.670
553,761
+0.08(+5.03%)
May 14, 2021
1.570
1.590
1.530
1.590
246,836
+0.04(+2.58%)
May 13, 2021
1.540
1.600
1.540
1.550
238,215
+0.00(+0.00%)
May 12, 2021
1.620
1.640
1.540
1.550
495,825
-0.09(-5.49%)
May 11, 2021
1.600
1.660
1.600
1.640
314,699
+0.02(+1.23%)
May 10, 2021
1.610
1.640
1.590
1.620
388,192
+0.01(+0.62%)
May 07, 2021
1.610
1.650
1.610
1.610
312,893
+0.02(+1.26%)
May 06, 2021
1.640
1.650
1.570
1.590
475,499
+0.01(+0.63%)
May 05, 2021
1.580
1.620
1.550
1.580
289,309
+0.00(+0.00%)
May 04, 2021
1.660
1.670
1.580
1.580
468,159
-0.08(-4.82%)
May 03, 2021
1.650
1.660
1.620
1.660
344,424
+0.06(+3.75%)
Apr 30, 2021
1.610
1.624
1.590
1.600
114,900
-0.01(-0.62%)
Apr 29, 2021
1.680
1.680
1.600
1.610
254,165
-0.05(-3.30%)
Apr 28, 2021
1.600
1.670
1.580
1.665
269,615
+0.04(+2.78%)
Apr 27, 2021
1.680
1.680
1.600
1.620
255,753
-0.02(-1.22%)
Apr 26, 2021
1.640
1.650
1.620
1.640
216,348
+0.03(+1.86%)
Apr 23, 2021
1.660
1.680
1.600
1.610
332,300
-0.02(-1.23%)
Apr 22, 2021
1.770
1.770
1.620
1.630
461,216
-0.13(-7.39%)
Apr 21, 2021
1.660
1.820
1.660
1.760
1,055,658
+0.16(+10.00%)
Apr 20, 2021
1.600
1.650
1.590
1.600
352,369
+0.00(+0.00%)
Apr 19, 2021
1.600
1.650
1.590
1.600
285,796
+0.00(+0.00%)
Apr 16, 2021
1.640
1.640
1.590
1.600
412,200
-0.02(-1.23%)
Apr 15, 2021
1.550
1.620
1.550
1.620
354,996
+0.09(+5.88%)
Apr 14, 2021
1.520
1.560
1.520
1.530
320,504
-0.01(-0.65%)
Apr 13, 2021
1.600
1.620
1.540
1.540
537,409
-0.06(-3.75%)
Apr 12, 2021
1.650
1.650
1.560
1.600
282,292
-0.06(-3.61%)
Apr 09, 2021
1.710
1.710
1.660
1.660
181,700
-0.05(-2.92%)
Apr 08, 2021
1.680
1.710
1.670
1.710
216,255
+0.05(+3.01%)
Apr 07, 2021
1.690
1.710
1.650
1.660
104,306
-0.03(-1.78%)
Apr 06, 2021
1.680
1.730
1.680
1.690
282,624
-0.02(-1.17%)
Apr 05, 2021
1.690
1.740
1.667
1.710
549,989
-0.01(-0.58%)
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.