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
Golden Minerals Company
(NY:
AUMN
)
0.4500
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2024
0.5050
0.5100
0.4835
0.4943
189,986
-0.03(-4.94%)
Apr 29, 2024
0.5668
0.5668
0.5042
0.5200
391,017
-0.04(-7.80%)
Apr 26, 2024
0.5800
0.5831
0.5610
0.5640
109,006
-0.01(-1.48%)
Apr 25, 2024
0.6000
0.6000
0.5600
0.5725
164,048
-0.01(-1.29%)
Apr 24, 2024
0.5882
0.5882
0.5571
0.5800
90,383
-0.00(-0.02%)
Apr 23, 2024
0.5559
0.5874
0.5480
0.5801
198,632
+0.02(+4.33%)
Apr 22, 2024
0.5966
0.5999
0.5500
0.5560
498,355
-0.06(-9.59%)
Apr 19, 2024
0.6330
0.6351
0.6046
0.6150
228,161
-0.02(-3.16%)
Apr 18, 2024
0.6500
0.6549
0.6330
0.6351
170,244
-0.02(-3.02%)
Apr 17, 2024
0.7000
0.7350
0.6300
0.6549
495,867
-0.03(-4.88%)
Apr 16, 2024
0.6889
0.7033
0.6400
0.6885
373,793
-0.01(-1.92%)
Apr 15, 2024
0.6600
0.7045
0.6427
0.7020
519,020
+0.05(+7.75%)
Apr 12, 2024
0.7034
0.7399
0.6400
0.6515
672,609
-0.01(-2.03%)
Apr 11, 2024
0.7201
0.7400
0.6274
0.6650
936,311
-0.04(-5.67%)
Apr 10, 2024
0.7363
0.7801
0.6940
0.7050
906,741
-0.07(-9.57%)
Apr 09, 2024
0.6700
0.7800
0.6545
0.7796
1,255,808
+0.14(+21.66%)
Apr 08, 2024
0.7280
0.7852
0.6276
0.6408
1,951,509
-0.05(-7.10%)
Apr 05, 2024
0.5798
0.7600
0.5798
0.6898
2,469,199
+0.11(+18.58%)
Apr 04, 2024
0.5900
0.6565
0.5617
0.5817
1,227,074
+0.01(+0.99%)
Apr 03, 2024
0.4850
0.5760
0.4850
0.5760
1,037,296
+0.09(+19.50%)
Apr 02, 2024
0.4500
0.4956
0.4300
0.4820
661,030
+0.06(+14.57%)
Apr 01, 2024
0.4400
0.5100
0.3487
0.4207
1,956,094
+0.00(+0.14%)
Mar 28, 2024
0.3300
0.4311
0.4300
0.4201
1,394,515
+0.11(+33.83%)
Mar 27, 2024
0.3010
0.3250
0.3001
0.3139
134,171
+0.01(+2.88%)
Mar 26, 2024
0.2931
0.3178
0.2911
0.3051
134,999
+0.00(+0.36%)
Mar 25, 2024
0.3063
0.3099
0.2900
0.3040
99,036
+0.01(+4.83%)
Mar 22, 2024
0.3050
0.3050
0.2800
0.2900
193,953
-0.01(-1.83%)
Mar 21, 2024
0.2900
0.3044
0.2800
0.2954
217,844
+0.01(+1.86%)
Mar 20, 2024
0.2600
0.2900
0.2600
0.2900
321,319
+0.03(+9.89%)
Mar 19, 2024
0.3000
0.3100
0.2639
0.2639
541,281
-0.04(-12.18%)
Mar 18, 2024
0.3300
0.3500
0.3004
0.3005
252,313
-0.01(-4.60%)
Mar 15, 2024
0.3332
0.3500
0.3100
0.3150
355,748
-0.01(-2.78%)
Mar 14, 2024
0.3504
0.3700
0.3200
0.3240
166,358
-0.03(-7.53%)
Mar 13, 2024
0.3500
0.3810
0.3491
0.3504
243,103
-0.00(-0.09%)
Mar 12, 2024
0.3900
0.3900
0.3500
0.3507
124,320
-0.04(-11.01%)
Mar 11, 2024
0.4100
0.4180
0.3855
0.3941
131,022
-0.01(-1.48%)
Mar 08, 2024
0.4000
0.4000
0.3843
0.4000
97,070
+0.00(+0.96%)
Mar 07, 2024
0.3800
0.3962
0.3748
0.3962
99,586
+0.02(+4.26%)
Mar 06, 2024
0.3900
0.3900
0.3650
0.3800
127,150
-0.01(-1.45%)
Mar 05, 2024
0.3900
0.3978
0.3500
0.3856
151,070
-0.01(-3.09%)
Mar 04, 2024
0.4000
0.4000
0.3792
0.3979
262,887
+0.01(+3.35%)
Mar 01, 2024
0.3400
0.3850
0.3100
0.3850
622,815
+0.07(+21.84%)
Feb 29, 2024
0.5250
0.5250
0.2632
0.3160
2,108,852
-0.21(-40.47%)
Feb 28, 2024
0.5200
0.5400
0.5200
0.5308
72,575
+0.01(+2.06%)
Feb 27, 2024
0.5000
0.5354
0.5000
0.5201
231,671
+0.02(+3.75%)
Feb 26, 2024
0.5190
0.5198
0.4905
0.5013
144,413
-0.01(-1.12%)
Feb 23, 2024
0.5200
0.5200
0.4906
0.5070
132,434
+0.00(+0.36%)
Feb 22, 2024
0.5118
0.5200
0.4906
0.5052
58,952
-0.01(-1.04%)
Feb 21, 2024
0.5112
0.5200
0.5000
0.5105
25,994
-0.02(-3.13%)
Feb 20, 2024
0.5454
0.5454
0.4924
0.5270
147,604
+0.00(+0.57%)
Feb 16, 2024
0.5100
0.5450
0.4846
0.5240
234,060
+0.02(+3.56%)
Feb 15, 2024
0.4800
0.5100
0.4750
0.5060
131,107
+0.03(+5.86%)
Feb 14, 2024
0.4500
0.4871
0.4500
0.4780
130,034
+0.02(+4.44%)
Feb 13, 2024
0.4600
0.4705
0.4488
0.4577
83,991
-0.01(-2.39%)
Feb 12, 2024
0.4741
0.4900
0.4600
0.4689
52,419
-0.00(-0.26%)
Feb 09, 2024
0.4696
0.4779
0.4501
0.4701
80,712
+0.01(+1.91%)
Feb 08, 2024
0.4349
0.4638
0.4307
0.4613
113,029
+0.03(+7.10%)
Feb 07, 2024
0.4400
0.4498
0.4305
0.4307
101,292
-0.01(-2.31%)
Feb 06, 2024
0.4300
0.4549
0.4300
0.4409
101,907
+0.00(+1.12%)
Feb 05, 2024
0.4400
0.4400
0.4300
0.4360
41,801
+0.00(+0.95%)
Feb 02, 2024
0.4400
0.4487
0.4306
0.4319
72,429
-0.01(-1.84%)
Feb 01, 2024
0.4300
0.4511
0.4300
0.4400
56,808
+0.01(+2.09%)
Jan 31, 2024
0.4500
0.4550
0.4300
0.4310
123,613
-0.02(-4.22%)
Jan 30, 2024
0.4500
0.5000
0.4455
0.4500
341,166
+0.02(+3.45%)
Jan 29, 2024
0.4500
0.4535
0.4300
0.4350
126,494
-0.01(-1.63%)
Jan 26, 2024
0.4612
0.4612
0.4300
0.4422
54,903
-0.01(-1.71%)
Jan 25, 2024
0.4500
0.4550
0.4402
0.4499
140,503
-0.00(-0.49%)
Jan 24, 2024
0.4600
0.4600
0.4400
0.4521
37,838
+0.01(+1.14%)
Jan 23, 2024
0.4400
0.4690
0.4324
0.4470
85,934
-0.00(-0.67%)
Jan 22, 2024
0.4479
0.4595
0.4434
0.4500
75,684
+0.00(+0.00%)
Jan 19, 2024
0.4300
0.4500
0.4294
0.4500
67,625
+0.02(+3.47%)
Jan 18, 2024
0.4219
0.4414
0.4201
0.4349
125,933
-0.01(-2.25%)
Jan 17, 2024
0.4200
0.4449
0.4010
0.4449
210,684
+0.02(+5.93%)
Jan 16, 2024
0.4700
0.4827
0.4200
0.4200
294,675
-0.04(-9.15%)
Jan 12, 2024
0.4900
0.5007
0.4610
0.4623
147,313
-0.02(-4.68%)
Jan 11, 2024
0.5000
0.5000
0.4800
0.4850
45,675
+0.01(+1.04%)
Jan 10, 2024
0.5000
0.5065
0.4800
0.4800
113,419
-0.02(-3.98%)
Jan 09, 2024
0.5000
0.5100
0.4973
0.4999
86,679
-0.01(-1.85%)
Jan 08, 2024
0.5100
0.5150
0.4916
0.5093
139,635
-0.01(-1.20%)
Jan 05, 2024
0.5200
0.5300
0.5100
0.5155
96,329
-0.00(-0.85%)
Jan 04, 2024
0.5300
0.5300
0.5157
0.5199
59,998
-0.01(-1.91%)
Jan 03, 2024
0.5050
0.5329
0.5050
0.5300
99,176
+0.00(+0.76%)
Jan 02, 2024
0.5200
0.5300
0.5100
0.5260
94,940
+0.01(+1.17%)
Dec 29, 2023
0.5300
0.5300
0.5050
0.5199
105,464
-0.01(-1.91%)
Dec 28, 2023
0.5400
0.5400
0.5151
0.5300
134,175
-0.02(-2.93%)
Dec 27, 2023
0.5280
0.5499
0.5210
0.5460
241,621
+0.03(+5.00%)
Dec 26, 2023
0.5300
0.5300
0.5050
0.5200
117,396
+0.00(+0.48%)
Dec 22, 2023
0.5099
0.5342
0.5052
0.5175
205,137
+0.01(+2.45%)
Dec 21, 2023
0.4968
0.5100
0.4950
0.5051
93,848
+0.01(+1.61%)
Dec 20, 2023
0.5050
0.5160
0.4930
0.4971
88,221
-0.01(-1.56%)
Dec 19, 2023
0.4915
0.5180
0.4900
0.5050
80,873
+0.01(+1.02%)
Dec 18, 2023
0.5300
0.5300
0.4800
0.4999
97,242
+0.01(+2.94%)
Dec 15, 2023
0.5100
0.5262
0.4856
0.4856
163,289
-0.03(-6.62%)
Dec 14, 2023
0.5100
0.5342
0.5006
0.5200
115,618
+0.00(+0.19%)
Dec 13, 2023
0.5000
0.5300
0.4907
0.5190
152,433
+0.03(+6.97%)
Dec 12, 2023
0.5140
0.5140
0.4801
0.4852
160,630
-0.02(-3.35%)
Dec 11, 2023
0.5200
0.5200
0.4803
0.5020
98,044
+0.00(+0.40%)
Dec 08, 2023
0.5082
0.5115
0.4900
0.5000
131,267
+0.00(+0.28%)
Dec 07, 2023
0.4945
0.5190
0.4800
0.4986
144,922
+0.00(+0.12%)
Dec 06, 2023
0.5211
0.5449
0.4752
0.4980
344,455
-0.02(-4.43%)
Dec 05, 2023
0.5800
0.5800
0.5000
0.5211
617,489
-0.05(-8.14%)
Dec 04, 2023
0.5900
0.5900
0.5605
0.5673
361,511
+0.01(+0.94%)
Dec 01, 2023
0.5631
0.6000
0.5531
0.5620
360,177
+0.00(+0.34%)
Nov 30, 2023
0.5900
0.5900
0.5430
0.5601
175,692
-0.02(-3.60%)
Nov 29, 2023
0.6000
0.6274
0.5500
0.5810
477,900
-0.02(-2.70%)
Nov 28, 2023
0.5200
0.5999
0.5200
0.5971
908,165
+0.08(+14.83%)
Nov 27, 2023
0.5275
0.5310
0.5181
0.5200
160,486
+0.00(+0.56%)
Nov 24, 2023
0.5193
0.5300
0.5101
0.5171
167,585
+0.01(+1.99%)
Nov 22, 2023
0.5165
0.5250
0.5002
0.5070
249,250
-0.00(-0.59%)
Nov 21, 2023
0.5002
0.5310
0.5002
0.5100
575,343
+0.01(+3.01%)
Nov 20, 2023
0.4900
0.5150
0.4800
0.4951
232,294
+0.00(+0.84%)
Nov 17, 2023
0.5100
0.5124
0.4800
0.4910
173,850
+0.00(+0.20%)
Nov 16, 2023
0.4937
0.5100
0.4570
0.4900
280,712
-0.01(-1.76%)
Nov 15, 2023
0.5087
0.5200
0.4900
0.4988
331,123
-0.01(-2.20%)
Nov 14, 2023
0.5000
0.5200
0.4904
0.5100
573,548
+0.03(+5.15%)
Nov 13, 2023
0.5100
0.5150
0.4616
0.4850
397,051
-0.01(-1.22%)
Nov 10, 2023
0.4430
0.5139
0.4350
0.4910
526,260
+0.03(+6.74%)
Nov 09, 2023
0.4600
0.5043
0.4348
0.4600
544,070
+0.01(+2.38%)
Nov 08, 2023
0.4900
0.5099
0.4250
0.4493
726,477
-0.05(-9.23%)
Nov 07, 2023
0.5250
0.5300
0.4103
0.4950
1,525,618
-0.04(-7.92%)
Nov 06, 2023
0.5500
0.5800
0.4510
0.5376
5,879,663
-0.36(-40.13%)
Nov 03, 2023
0.8666
0.9608
0.8578
0.8979
396,727
+0.07(+8.70%)
Nov 02, 2023
0.8092
0.8500
0.7600
0.8260
610,472
+0.08(+10.13%)
Nov 01, 2023
0.9500
0.9890
0.6911
0.7500
801,026
-0.23(-23.15%)
Oct 31, 2023
0.9800
1.040
0.8802
0.9759
944,645
+0.02(+1.66%)
Oct 30, 2023
1.100
1.100
0.8701
0.9600
1,270,507
-0.14(-12.73%)
Oct 27, 2023
1.170
1.330
0.9810
1.100
1,886,600
-0.05(-4.35%)
Oct 26, 2023
1.580
1.585
0.9841
1.150
2,746,504
-0.68(-37.16%)
Oct 25, 2023
1.750
1.943
1.510
1.830
684,956
+0.11(+6.40%)
Oct 24, 2023
2.230
2.370
1.590
1.720
1,624,010
-0.61(-26.18%)
Oct 23, 2023
1.880
2.440
1.870
2.330
4,757,613
+0.43(+22.63%)
Oct 20, 2023
1.350
1.940
1.270
1.900
3,091,347
+0.63(+49.61%)
Oct 19, 2023
1.290
1.590
1.201
1.270
1,320,258
-0.09(-6.62%)
Oct 18, 2023
0.9600
1.550
0.9624
1.360
4,040,613
+0.44(+47.27%)
Oct 17, 2023
0.8300
0.9700
0.8300
0.9235
115,208
+0.09(+11.25%)
Oct 16, 2023
0.8800
0.9800
0.8300
0.8301
326,225
-0.00(-0.17%)
Oct 13, 2023
0.6610
0.9400
0.6610
0.8315
690,861
+0.18(+27.92%)
Oct 12, 2023
0.6400
0.6679
0.6400
0.6500
17,444
+0.02(+2.36%)
Oct 11, 2023
0.6512
0.6656
0.6350
0.6350
10,123
-0.02(-2.47%)
Oct 10, 2023
0.6700
0.6800
0.6370
0.6511
39,527
-0.01(-1.36%)
Oct 09, 2023
0.6722
0.6800
0.6600
0.6601
45,624
+0.03(+4.78%)
Oct 06, 2023
0.6009
0.6347
0.6009
0.6300
26,741
+0.03(+4.30%)
Oct 05, 2023
0.6100
0.6616
0.6000
0.6040
18,891
-0.00(-0.02%)
Oct 04, 2023
0.6100
0.6290
0.6005
0.6041
17,119
-0.01(-0.97%)
Oct 03, 2023
0.6050
0.6282
0.6004
0.6100
16,918
+0.00(+0.16%)
Oct 02, 2023
0.6200
0.6775
0.6004
0.6090
51,958
-0.03(-4.62%)
Sep 29, 2023
0.6498
0.6500
0.6120
0.6385
19,432
+0.01(+1.25%)
Sep 28, 2023
0.6158
0.6399
0.6158
0.6306
18,581
+0.01(+1.22%)
Sep 27, 2023
0.6500
0.6891
0.6064
0.6230
46,516
-0.03(-4.78%)
Sep 26, 2023
0.6820
0.7000
0.6523
0.6543
33,803
-0.02(-2.78%)
Sep 25, 2023
0.7290
0.6868
0.6730
0.6730
46,851
+0.02(+3.54%)
Sep 22, 2023
0.6302
0.6800
0.6302
0.6500
33,429
+0.00(+0.00%)
Sep 21, 2023
0.6500
0.6800
0.6287
0.6500
50,924
-0.00(-0.34%)
Sep 20, 2023
0.6550
0.7000
0.6402
0.6522
59,573
-0.03(-4.55%)
Sep 19, 2023
0.6950
0.6990
0.6207
0.6833
56,390
+0.01(+2.21%)
Sep 18, 2023
0.6400
0.6713
0.6101
0.6685
75,358
+0.07(+12.22%)
Sep 15, 2023
0.6700
0.7136
0.5957
0.5957
560,304
-0.08(-11.25%)
Sep 14, 2023
0.7100
0.7100
0.6600
0.6712
60,067
-0.02(-3.41%)
Sep 13, 2023
0.7215
0.7215
0.6752
0.6949
65,544
+0.01(+2.10%)
Sep 12, 2023
0.6501
0.7088
0.6501
0.6806
38,597
+0.02(+2.97%)
Sep 11, 2023
0.6590
0.6805
0.6573
0.6610
41,343
+0.00(+0.14%)
Sep 08, 2023
0.7400
0.7462
0.6500
0.6601
242,136
-0.08(-10.80%)
Sep 07, 2023
0.8200
0.8205
0.7259
0.7400
88,490
-0.05(-6.27%)
Sep 06, 2023
0.7900
0.8350
0.7801
0.7895
34,489
-0.01(-0.87%)
Sep 05, 2023
0.8500
0.8500
0.7906
0.7964
36,663
-0.01(-0.93%)
Sep 01, 2023
0.8600
0.8600
0.8039
0.8039
42,552
-0.02(-1.96%)
Aug 31, 2023
0.8600
0.8716
0.8105
0.8200
103,930
-0.01(-1.45%)
Aug 30, 2023
0.8880
0.8949
0.8300
0.8321
86,318
-0.02(-2.13%)
Aug 29, 2023
0.9827
0.9827
0.7876
0.8502
316,086
-0.07(-7.75%)
Aug 28, 2023
0.9006
1.045
0.9006
0.9216
111,989
+0.01(+1.17%)
Aug 25, 2023
0.9000
0.9340
0.8823
0.9109
51,048
-0.01(-0.99%)
Aug 24, 2023
1.010
1.010
0.8500
0.9200
149,995
-0.03(-2.66%)
Aug 23, 2023
0.9500
1.150
0.8990
0.9451
946,234
+0.06(+6.79%)
Aug 22, 2023
0.8500
0.8899
0.8500
0.8850
50,469
+0.03(+3.87%)
Aug 21, 2023
0.8500
0.8998
0.8400
0.8520
40,258
-0.03(-3.01%)
Aug 18, 2023
0.8700
0.8800
0.8200
0.8784
32,854
+0.03(+3.34%)
Aug 17, 2023
0.8400
0.8525
0.8100
0.8500
45,880
+0.03(+3.68%)
Aug 16, 2023
0.8865
0.8886
0.8000
0.8198
54,035
-0.08(-8.91%)
Aug 15, 2023
0.9500
0.9500
0.8500
0.9000
49,311
-0.04(-4.26%)
Aug 14, 2023
0.9600
0.9600
0.9014
0.9400
37,851
-0.02(-2.08%)
Aug 11, 2023
0.9400
0.9700
0.9301
0.9600
35,908
+0.02(+2.13%)
Aug 10, 2023
1.020
1.020
0.9165
0.9400
109,678
-0.08(-7.85%)
Aug 09, 2023
1.100
1.110
1.000
1.020
157,005
-0.11(-9.73%)
Aug 08, 2023
1.110
1.150
1.090
1.130
61,059
+0.02(+1.80%)
Aug 07, 2023
1.170
1.170
1.100
1.110
62,778
-0.04(-3.48%)
Aug 04, 2023
1.220
1.220
1.149
1.150
76,063
-0.04(-3.36%)
Aug 03, 2023
1.220
1.250
1.170
1.190
57,898
-0.05(-4.03%)
Aug 02, 2023
1.240
1.280
1.210
1.240
40,744
-0.04(-3.13%)
Aug 01, 2023
1.300
1.310
1.240
1.280
86,237
-0.05(-3.76%)
Jul 31, 2023
1.220
1.350
1.210
1.330
105,152
+0.11(+9.02%)
Jul 28, 2023
1.310
1.310
1.190
1.220
91,693
-0.08(-6.15%)
Jul 27, 2023
1.290
1.330
1.210
1.300
79,405
+0.01(+0.78%)
Jul 26, 2023
1.260
1.300
1.250
1.290
74,772
+0.02(+1.57%)
Jul 25, 2023
1.370
1.380
1.250
1.270
100,627
-0.11(-7.97%)
Jul 24, 2023
1.440
1.440
1.300
1.380
119,831
-0.03(-2.13%)
Jul 21, 2023
1.520
1.520
1.380
1.410
109,586
-0.07(-4.73%)
Jul 20, 2023
1.530
1.530
1.445
1.480
36,169
-0.03(-1.99%)
Jul 19, 2023
1.560
1.620
1.480
1.510
68,853
-0.05(-3.21%)
Jul 18, 2023
1.690
1.690
1.510
1.560
67,212
+0.10(+6.85%)
Jul 17, 2023
1.530
1.550
1.390
1.460
117,211
-0.08(-5.19%)
Jul 14, 2023
1.620
1.630
1.530
1.540
56,550
-0.08(-4.94%)
Jul 13, 2023
1.930
1.930
1.580
1.620
226,699
+0.03(+1.89%)
Jul 12, 2023
1.680
1.680
1.580
1.590
69,034
-0.01(-0.63%)
Jul 11, 2023
1.530
1.610
1.520
1.600
69,315
+0.07(+4.58%)
Jul 10, 2023
1.450
1.590
1.450
1.530
78,342
+0.05(+3.38%)
Jul 07, 2023
1.490
1.540
1.450
1.480
85,096
+0.01(+0.68%)
Jul 06, 2023
1.550
1.570
1.450
1.470
64,187
-0.08(-5.16%)
Jul 05, 2023
1.650
1.660
1.550
1.550
50,279
-0.10(-6.06%)
Jul 03, 2023
1.630
1.660
1.590
1.650
12,123
+0.03(+1.85%)
Jun 30, 2023
1.650
1.710
1.580
1.620
71,190
-0.04(-2.41%)
Jun 29, 2023
1.560
1.680
1.560
1.660
92,218
+0.08(+5.06%)
Jun 28, 2023
1.570
1.620
1.550
1.580
52,481
+0.01(+0.64%)
Jun 27, 2023
1.450
1.700
1.450
1.570
169,849
-0.33(-17.37%)
Jun 26, 2023
1.880
1.970
1.860
1.900
37,801
+0.04(+2.15%)
Jun 23, 2023
2.000
2.000
1.860
1.860
56,411
-0.14(-7.00%)
Jun 22, 2023
2.070
2.080
1.950
2.000
56,257
-0.05(-2.44%)
Jun 21, 2023
2.110
2.150
2.050
2.050
27,094
-0.08(-3.76%)
Jun 20, 2023
2.250
2.280
2.130
2.130
55,520
-0.12(-5.33%)
Jun 16, 2023
2.290
2.350
2.250
2.250
44,699
-0.07(-3.02%)
Jun 15, 2023
2.300
2.380
2.260
2.320
54,149
+0.02(+0.87%)
Jun 14, 2023
2.310
2.412
2.140
2.300
216,914
+0.11(+5.02%)
Jun 13, 2023
2.210
2.230
2.020
2.190
124,487
-0.04(-1.79%)
Jun 12, 2023
2.340
2.400
2.210
2.230
110,467
-0.16(-6.69%)
Jun 09, 2023
2.470
2.600
2.310
2.390
232,450
-0.36(-13.25%)
Jun 08, 2023
2.750
2.875
2.625
2.755
46,966
+0.06(+2.32%)
Jun 07, 2023
2.688
2.850
2.542
2.692
54,333
+0.02(+0.75%)
Jun 06, 2023
2.837
2.925
2.522
2.672
96,311
-0.17(-5.81%)
Jun 05, 2023
3.140
3.325
2.825
2.837
151,546
+0.06(+2.16%)
Jun 02, 2023
2.750
2.835
2.575
2.777
224,413
+0.12(+4.52%)
Jun 01, 2023
2.780
2.880
2.547
2.658
86,287
-0.21(-7.24%)
May 31, 2023
3.875
3.875
2.752
2.865
176,675
-1.09(-27.51%)
May 30, 2023
4.173
4.173
3.750
3.953
54,581
-0.31(-7.38%)
May 26, 2023
4.375
4.438
4.230
4.268
8,396
-0.04(-1.04%)
May 25, 2023
4.500
4.430
4.295
4.312
10,515
-0.03(-0.75%)
May 24, 2023
4.500
4.500
4.275
4.345
9,271
-0.08(-1.86%)
May 23, 2023
4.372
4.497
4.250
4.428
17,273
+0.07(+1.49%)
May 22, 2023
4.315
4.503
4.250
4.362
10,020
-0.01(-0.29%)
May 19, 2023
4.250
4.425
4.250
4.375
12,564
+0.03(+0.63%)
May 18, 2023
4.250
4.378
4.195
4.348
11,645
+0.10(+2.29%)
May 17, 2023
4.250
4.327
4.088
4.250
23,419
+0.06(+1.43%)
May 16, 2023
4.500
4.500
4.045
4.190
53,291
-0.27(-6.05%)
May 15, 2023
4.800
4.955
4.375
4.460
43,775
-0.29(-6.11%)
May 12, 2023
4.900
5.135
4.750
4.750
21,423
-0.17(-3.55%)
May 11, 2023
5.250
5.500
4.900
4.925
39,775
-0.34(-6.55%)
May 10, 2023
5.455
5.747
5.155
5.270
32,229
-0.22(-3.96%)
May 09, 2023
5.673
5.775
5.450
5.487
15,893
-0.03(-0.54%)
May 08, 2023
5.550
6.000
5.500
5.518
23,048
-0.06(-1.03%)
May 05, 2023
5.590
5.750
5.500
5.575
14,103
-0.17(-3.04%)
May 04, 2023
5.750
5.838
5.575
5.750
14,136
+0.17(+3.00%)
May 03, 2023
5.575
5.830
5.575
5.582
5,874
+0.03(+0.54%)
May 02, 2023
5.500
5.830
5.402
5.553
19,491
-0.07(-1.29%)
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.