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
Vista Gold Corp
(NY:
VGZ
)
0.5039
-0.0156 (-3.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2016
0.8900
0.8900
0.8000
0.8199
955,323
-0.02(-2.04%)
Apr 28, 2016
0.7900
0.8500
0.7800
0.8370
606,906
+0.07(+8.70%)
Apr 27, 2016
0.7600
0.8000
0.7300
0.7700
500,255
+0.04(+5.44%)
Apr 26, 2016
0.6500
0.7400
0.6500
0.7303
467,107
+0.06(+9.00%)
Apr 25, 2016
0.7400
0.7875
0.6300
0.6700
1,097,093
-0.10(-12.52%)
Apr 22, 2016
0.8400
0.8500
0.7447
0.7659
981,200
-0.07(-8.54%)
Apr 21, 2016
0.8700
0.8700
0.8130
0.8374
780,990
+0.01(+0.89%)
Apr 20, 2016
0.8000
0.8900
0.7900
0.8300
1,214,848
+0.03(+3.75%)
Apr 19, 2016
0.7200
0.8000
0.7200
0.8000
888,931
+0.10(+14.29%)
Apr 18, 2016
0.6600
0.7000
0.6500
0.7000
668,983
+0.05(+7.69%)
Apr 15, 2016
0.5627
0.6500
0.5597
0.6500
491,044
+0.08(+14.00%)
Apr 14, 2016
0.6300
0.6418
0.5530
0.5702
790,978
-0.06(-9.95%)
Apr 13, 2016
0.6043
0.6499
0.5824
0.6332
440,910
+0.03(+5.59%)
Apr 12, 2016
0.6000
0.6124
0.5600
0.5997
785,172
+0.01(+1.64%)
Apr 11, 2016
0.5400
0.5900
0.5300
0.5900
606,973
+0.08(+15.19%)
Apr 08, 2016
0.5300
0.5462
0.5100
0.5122
211,994
-0.01(-1.16%)
Apr 07, 2016
0.5030
0.5300
0.5000
0.5182
473,928
+0.03(+5.76%)
Apr 06, 2016
0.4600
0.5071
0.4600
0.4900
285,442
+0.03(+6.54%)
Apr 05, 2016
0.4690
0.4700
0.4500
0.4599
86,080
+0.02(+4.52%)
Apr 04, 2016
0.4600
0.4700
0.4400
0.4400
118,279
-0.02(-4.33%)
Apr 01, 2016
0.4680
0.4680
0.4416
0.4599
139,419
-0.02(-3.81%)
Mar 31, 2016
0.4752
0.4859
0.4606
0.4781
99,141
+0.03(+6.24%)
Mar 30, 2016
0.4602
0.5040
0.4500
0.4500
178,165
-0.04(-8.16%)
Mar 29, 2016
0.4400
0.4963
0.4348
0.4900
424,171
+0.05(+11.31%)
Mar 28, 2016
0.4600
0.4794
0.4400
0.4402
210,028
-0.02(-4.30%)
Mar 24, 2016
0.4600
0.4600
0.4600
0.4600
142,500
-0.01(-1.84%)
Mar 23, 2016
0.4800
0.4900
0.4669
0.4686
159,076
-0.03(-5.35%)
Mar 22, 2016
0.5182
0.5182
0.4800
0.4951
143,498
+0.02(+5.09%)
Mar 21, 2016
0.5000
0.5200
0.4700
0.4711
149,807
-0.05(-9.40%)
Mar 18, 2016
0.5500
0.5500
0.5200
0.5200
101,841
-0.02(-3.70%)
Mar 17, 2016
0.5500
0.5500
0.5250
0.5400
254,056
+0.02(+4.35%)
Mar 16, 2016
0.4700
0.5278
0.4700
0.5175
182,176
+0.04(+7.83%)
Mar 15, 2016
0.5210
0.5210
0.4500
0.4799
289,714
-0.05(-9.45%)
Mar 14, 2016
0.5500
0.5500
0.5225
0.5300
89,428
-0.02(-3.62%)
Mar 11, 2016
0.5500
0.6000
0.5281
0.5499
372,271
-0.00(-0.02%)
Mar 10, 2016
0.5100
0.5500
0.4994
0.5500
168,670
+0.04(+7.84%)
Mar 09, 2016
0.5200
0.5300
0.4700
0.5100
259,598
+0.00(+0.00%)
Mar 08, 2016
0.5400
0.5600
0.5002
0.5100
261,160
-0.01(-2.65%)
Mar 07, 2016
0.5300
0.5700
0.5103
0.5239
463,244
+0.00(+0.73%)
Mar 04, 2016
0.5190
0.5835
0.5000
0.5201
765,245
-0.01(-0.99%)
Mar 03, 2016
0.4800
0.5299
0.4741
0.5253
674,141
+0.04(+8.76%)
Mar 02, 2016
0.4650
0.4850
0.4650
0.4830
173,103
+0.03(+7.33%)
Mar 01, 2016
0.4930
0.4930
0.4500
0.4500
134,039
-0.04(-8.39%)
Feb 29, 2016
0.4799
0.4950
0.4504
0.4912
336,431
+0.02(+4.51%)
Feb 26, 2016
0.4700
0.4799
0.4400
0.4700
289,611
+0.01(+2.17%)
Feb 25, 2016
0.4850
0.4850
0.4467
0.4600
253,420
-0.02(-4.17%)
Feb 24, 2016
0.4999
0.4999
0.4710
0.4800
702,580
+0.01(+2.78%)
Feb 23, 2016
0.4000
0.4717
0.4000
0.4670
1,146,758
+0.07(+18.29%)
Feb 22, 2016
0.3800
0.4050
0.3800
0.3948
292,529
+0.01(+2.28%)
Feb 19, 2016
0.3850
0.4050
0.3800
0.3860
202,434
-0.02(-3.74%)
Feb 18, 2016
0.3900
0.4100
0.3774
0.4010
310,250
+0.02(+4.16%)
Feb 17, 2016
0.3800
0.3900
0.3700
0.3850
92,136
+0.02(+4.05%)
Feb 16, 2016
0.3700
0.4000
0.3646
0.3700
281,464
-0.04(-9.76%)
Feb 12, 2016
0.3900
0.4100
0.4100
0.4100
476,000
+0.03(+7.89%)
Feb 11, 2016
0.3400
0.4100
0.3260
0.3800
1,014,001
+0.05(+16.92%)
Feb 10, 2016
0.3200
0.3200
0.3100
0.3250
62,408
+0.01(+1.56%)
Feb 09, 2016
0.3265
0.3390
0.3101
0.3200
206,287
-0.01(-1.99%)
Feb 08, 2016
0.3195
0.3470
0.3181
0.3265
697,020
+0.01(+2.35%)
Feb 05, 2016
0.3000
0.3194
0.2989
0.3190
152,269
+0.02(+6.33%)
Feb 04, 2016
0.3000
0.3200
0.2900
0.3000
306,720
+0.00(+0.33%)
Feb 03, 2016
0.3050
0.3100
0.2990
0.2990
95,627
+0.00(+0.13%)
Feb 02, 2016
0.3050
0.3100
0.2900
0.2986
98,402
-0.01(-2.10%)
Feb 01, 2016
0.2900
0.3123
0.2825
0.3050
125,461
+0.03(+8.97%)
Jan 29, 2016
0.2840
0.2968
0.2751
0.2799
64,629
+0.00(+0.57%)
Jan 28, 2016
0.3020
0.3089
0.2739
0.2783
143,516
-0.01(-4.85%)
Jan 27, 2016
0.3090
0.3100
0.2913
0.2925
45,232
-0.00(-1.08%)
Jan 26, 2016
0.2863
0.3090
0.2863
0.2957
72,447
+0.01(+3.68%)
Jan 25, 2016
0.2970
0.2984
0.2800
0.2852
87,511
-0.00(-0.21%)
Jan 22, 2016
0.3074
0.3144
0.2750
0.2858
146,209
-0.01(-3.18%)
Jan 21, 2016
0.3012
0.3074
0.2810
0.2952
34,385
-0.01(-4.77%)
Jan 20, 2016
0.3072
0.3150
0.2840
0.3100
167,949
+0.02(+6.90%)
Jan 19, 2016
0.2890
0.3056
0.2800
0.2900
55,069
+0.01(+3.57%)
Jan 15, 2016
0.2700
0.2800
0.2800
0.2800
59,100
+0.00(+0.00%)
Jan 14, 2016
0.3124
0.3125
0.2760
0.2800
60,772
-0.02(-5.76%)
Jan 13, 2016
0.3197
0.3250
0.2900
0.2971
45,040
-0.01(-3.73%)
Jan 12, 2016
0.3250
0.3250
0.2876
0.3086
104,610
-0.02(-5.05%)
Jan 11, 2016
0.3170
0.3250
0.3050
0.3250
131,859
+0.01(+2.52%)
Jan 08, 2016
0.3060
0.3200
0.3050
0.3170
144,656
+0.01(+2.26%)
Jan 07, 2016
0.3090
0.3234
0.3050
0.3100
115,192
+0.01(+3.33%)
Jan 06, 2016
0.3019
0.3050
0.2900
0.3000
88,515
+0.01(+3.09%)
Jan 05, 2016
0.2850
0.2950
0.2825
0.2910
14,208
-0.00(-1.32%)
Jan 04, 2016
0.2780
0.3050
0.2780
0.2949
50,563
+0.02(+7.08%)
Dec 31, 2015
0.2800
0.2754
0.2754
0.2754
180,200
-0.02(-7.09%)
Dec 30, 2015
0.2900
0.2999
0.2824
0.2964
166,432
-0.00(-1.00%)
Dec 29, 2015
0.3097
0.3097
0.2867
0.2994
85,812
-0.01(-3.42%)
Dec 28, 2015
0.3140
0.3200
0.2800
0.3100
164,300
+0.00(+1.57%)
Dec 24, 2015
0.3100
0.3052
0.3052
0.3052
70,000
-0.00(-1.55%)
Dec 23, 2015
0.3139
0.3139
0.2917
0.3100
72,414
-0.00(-0.06%)
Dec 22, 2015
0.2920
0.3102
0.2734
0.3102
74,953
+0.01(+3.40%)
Dec 21, 2015
0.3010
0.3249
0.2910
0.3000
86,388
+0.01(+3.45%)
Dec 18, 2015
0.2900
0.3090
0.2775
0.2900
108,947
+0.01(+4.50%)
Dec 17, 2015
0.2900
0.2900
0.2758
0.2775
115,251
-0.02(-5.42%)
Dec 16, 2015
0.2780
0.3200
0.2780
0.2934
70,065
+0.02(+5.73%)
Dec 15, 2015
0.2952
0.2952
0.2775
0.2775
26,888
-0.00(-0.11%)
Dec 14, 2015
0.2816
0.3016
0.2775
0.2778
41,249
-0.02(-7.40%)
Dec 11, 2015
0.3000
0.3250
0.3000
0.3000
80,159
+0.00(+0.00%)
Dec 10, 2015
0.3000
0.3100
0.3000
0.3000
80,942
+0.02(+5.78%)
Dec 09, 2015
0.2661
0.3198
0.2661
0.2836
117,510
-0.00(-0.25%)
Dec 08, 2015
0.2662
0.2950
0.2661
0.2843
68,910
-0.01(-4.31%)
Dec 07, 2015
0.2998
0.3100
0.2800
0.2971
129,745
+0.01(+4.25%)
Dec 04, 2015
0.2800
0.2964
0.2660
0.2850
86,399
+0.01(+4.13%)
Dec 03, 2015
0.2800
0.2800
0.2651
0.2737
28,008
+0.00(+1.67%)
Dec 02, 2015
0.2660
0.2769
0.2650
0.2692
28,206
+0.00(+1.58%)
Dec 01, 2015
0.2660
0.2796
0.2650
0.2650
50,780
-0.00(-0.38%)
Nov 30, 2015
0.2800
0.2800
0.2651
0.2660
62,860
-0.01(-3.27%)
Nov 27, 2015
0.2654
0.2795
0.2651
0.2750
8,712
+0.01(+3.70%)
Nov 25, 2015
0.2700
0.2652
0.2652
0.2652
13,600
-0.01(-4.91%)
Nov 24, 2015
0.2875
0.2875
0.2650
0.2789
89,746
+0.01(+4.69%)
Nov 23, 2015
0.2700
0.2800
0.2663
0.2664
11,013
-0.02(-8.14%)
Nov 20, 2015
0.2831
0.2900
0.2755
0.2900
3,038
+0.01(+5.11%)
Nov 19, 2015
0.2699
0.2900
0.2620
0.2759
77,084
+0.01(+2.19%)
Nov 18, 2015
0.2601
0.2700
0.2582
0.2700
35,824
+0.01(+1.89%)
Nov 17, 2015
0.2612
0.2812
0.2607
0.2650
32,263
-0.01(-1.85%)
Nov 16, 2015
0.2989
0.2989
0.2592
0.2700
124,308
-0.01(-3.57%)
Nov 13, 2015
0.2800
0.2888
0.2800
0.2800
41,587
+0.00(+0.00%)
Nov 12, 2015
0.2812
0.2900
0.2800
0.2800
114,689
-0.01(-4.96%)
Nov 11, 2015
0.2900
0.2950
0.2841
0.2946
23,204
+0.01(+2.04%)
Nov 10, 2015
0.2972
0.2989
0.2838
0.2887
13,690
-0.01(-2.14%)
Nov 09, 2015
0.2802
0.2950
0.2802
0.2950
43,205
+0.01(+4.61%)
Nov 06, 2015
0.2969
0.2969
0.2800
0.2820
47,858
-0.01(-2.76%)
Nov 05, 2015
0.2985
0.2985
0.2850
0.2900
22,983
+0.00(+0.00%)
Nov 04, 2015
0.2900
0.2937
0.2856
0.2900
23,896
-0.01(-3.30%)
Nov 03, 2015
0.2800
0.3019
0.2800
0.2999
80,698
+0.01(+2.53%)
Nov 02, 2015
0.2900
0.3000
0.2900
0.2925
9,846
+0.00(+0.86%)
Oct 30, 2015
0.2857
0.2951
0.2854
0.2900
29,859
+0.00(+0.17%)
Oct 29, 2015
0.3034
0.3034
0.2889
0.2895
68,938
-0.02(-5.52%)
Oct 28, 2015
0.3090
0.3200
0.3064
0.3064
8,521
+0.01(+3.86%)
Oct 27, 2015
0.3050
0.3249
0.2950
0.2950
101,648
-0.01(-2.64%)
Oct 26, 2015
0.3265
0.3265
0.3030
0.3030
29,072
+0.00(+0.13%)
Oct 23, 2015
0.3250
0.3367
0.3016
0.3026
199,979
-0.04(-11.00%)
Oct 22, 2015
0.3160
0.3500
0.3091
0.3400
48,424
+0.02(+6.22%)
Oct 21, 2015
0.3300
0.3481
0.3200
0.3201
29,007
-0.00(-1.51%)
Oct 20, 2015
0.3100
0.3550
0.3100
0.3250
164,748
+0.02(+8.30%)
Oct 19, 2015
0.3200
0.3280
0.2900
0.3001
144,931
-0.03(-8.51%)
Oct 16, 2015
0.3325
0.3627
0.3280
0.3280
121,081
-0.01(-3.50%)
Oct 15, 2015
0.3497
0.3497
0.3352
0.3399
64,621
+0.00(+0.68%)
Oct 14, 2015
0.3500
0.3700
0.3323
0.3376
177,685
-0.01(-3.54%)
Oct 13, 2015
0.3290
0.3678
0.3290
0.3500
140,879
+0.02(+6.29%)
Oct 12, 2015
0.3300
0.3300
0.3270
0.3293
55,803
+0.00(+1.32%)
Oct 09, 2015
0.2900
0.3290
0.2900
0.3250
101,870
+0.03(+11.26%)
Oct 08, 2015
0.3114
0.3114
0.2914
0.2921
27,351
-0.01(-4.23%)
Oct 07, 2015
0.3113
0.3113
0.3000
0.3050
18,943
-0.01(-3.17%)
Oct 06, 2015
0.3298
0.3400
0.2821
0.3150
87,833
+0.00(+0.10%)
Oct 05, 2015
0.3098
0.3473
0.2866
0.3147
200,638
+0.01(+4.59%)
Oct 02, 2015
0.3010
0.3211
0.3000
0.3009
98,923
+0.00(+0.30%)
Oct 01, 2015
0.3000
0.3100
0.3000
0.3000
36,792
+0.00(+0.54%)
Sep 30, 2015
0.3023
0.3085
0.2900
0.2984
44,685
+0.00(+0.34%)
Sep 29, 2015
0.2890
0.2974
0.2800
0.2974
135,982
+0.01(+3.48%)
Sep 28, 2015
0.2845
0.3000
0.2700
0.2874
92,438
-0.02(-6.96%)
Sep 25, 2015
0.2800
0.3100
0.2800
0.3089
284,130
+0.02(+6.89%)
Sep 24, 2015
0.2624
0.2894
0.2624
0.2890
172,443
+0.02(+6.45%)
Sep 23, 2015
0.2860
0.2860
0.2700
0.2715
20,970
-0.01(-3.04%)
Sep 22, 2015
0.2810
0.2827
0.2703
0.2800
11,147
+0.00(+0.00%)
Sep 21, 2015
0.2800
0.2900
0.2542
0.2800
213,812
+0.00(+0.00%)
Sep 18, 2015
0.2730
0.2900
0.2730
0.2800
58,833
+0.01(+3.59%)
Sep 17, 2015
0.2900
0.2900
0.2703
0.2703
78,751
-0.02(-5.82%)
Sep 16, 2015
0.2600
0.2900
0.2599
0.2870
157,959
+0.03(+12.55%)
Sep 15, 2015
0.2899
0.2899
0.2500
0.2550
134,741
-0.02(-6.66%)
Sep 14, 2015
0.2900
0.2900
0.2700
0.2732
75,590
-0.02(-5.79%)
Sep 11, 2015
0.2900
0.2955
0.2800
0.2900
29,484
+0.01(+3.57%)
Sep 10, 2015
0.3200
0.3200
0.2727
0.2800
266,275
+0.01(+3.67%)
Sep 09, 2015
0.2716
0.2800
0.2700
0.2701
23,998
-0.01(-3.50%)
Sep 08, 2015
0.2800
0.2915
0.2700
0.2799
46,525
-0.00(-0.04%)
Sep 04, 2015
0.2700
0.2800
0.2800
0.2800
9,800
+0.00(+0.61%)
Sep 03, 2015
0.2700
0.2890
0.2700
0.2783
19,986
+0.01(+2.85%)
Sep 02, 2015
0.2700
0.2900
0.2700
0.2706
39,869
+0.00(+0.22%)
Sep 01, 2015
0.2800
0.2800
0.2700
0.2700
14,100
-0.01(-3.57%)
Aug 31, 2015
0.2900
0.2900
0.2700
0.2800
28,014
-0.01(-3.45%)
Aug 28, 2015
0.2800
0.2986
0.2732
0.2900
26,665
+0.02(+6.19%)
Aug 27, 2015
0.2700
0.2989
0.2688
0.2731
152,436
+0.00(+1.15%)
Aug 26, 2015
0.2801
0.2950
0.2700
0.2700
18,795
-0.02(-6.09%)
Aug 25, 2015
0.2700
0.2903
0.2700
0.2875
146,560
+0.00(+1.59%)
Aug 24, 2015
0.2815
0.2914
0.2670
0.2830
55,920
-0.01(-3.48%)
Aug 21, 2015
0.2920
0.3074
0.2900
0.2932
32,567
+0.00(+0.14%)
Aug 20, 2015
0.3040
0.3100
0.2920
0.2928
35,710
-0.01(-2.40%)
Aug 19, 2015
0.2900
0.3098
0.2900
0.3000
64,465
+0.01(+3.45%)
Aug 18, 2015
0.2901
0.3000
0.2900
0.2900
31,487
-0.00(-1.36%)
Aug 17, 2015
0.2850
0.2990
0.2850
0.2940
77,209
+0.01(+2.37%)
Aug 14, 2015
0.2990
0.3000
0.2850
0.2872
44,793
-0.00(-0.97%)
Aug 13, 2015
0.2900
0.3000
0.2850
0.2900
133,859
-0.01(-1.96%)
Aug 12, 2015
0.3000
0.3046
0.2880
0.2958
124,001
+0.00(+0.27%)
Aug 11, 2015
0.2850
0.3000
0.2850
0.2950
67,064
-0.00(-1.63%)
Aug 10, 2015
0.3000
0.3000
0.2803
0.2999
245,151
+0.01(+3.41%)
Aug 07, 2015
0.2800
0.2900
0.2800
0.2900
409,069
+0.02(+7.41%)
Aug 06, 2015
0.2798
0.2825
0.2700
0.2700
467,865
-0.01(-3.57%)
Aug 05, 2015
0.2787
0.2815
0.2670
0.2800
369,924
+0.00(+0.00%)
Aug 04, 2015
0.2739
0.2800
0.2739
0.2800
50,340
+0.01(+3.13%)
Aug 03, 2015
0.2700
0.2800
0.2700
0.2715
34,420
+0.01(+2.45%)
Jul 31, 2015
0.2650
0.2818
0.2600
0.2650
138,500
-0.02(-5.73%)
Jul 30, 2015
0.2651
0.2835
0.2600
0.2811
161,825
+0.01(+2.07%)
Jul 29, 2015
0.2720
0.2799
0.2600
0.2754
20,936
+0.02(+5.92%)
Jul 28, 2015
0.2700
0.2799
0.2550
0.2600
41,926
-0.01(-3.70%)
Jul 27, 2015
0.2690
0.2866
0.2548
0.2700
136,366
+0.00(+1.81%)
Jul 24, 2015
0.2550
0.2699
0.2506
0.2652
328,151
+0.01(+4.00%)
Jul 23, 2015
0.2825
0.2825
0.2550
0.2550
70,592
+0.01(+2.00%)
Jul 22, 2015
0.2420
0.2725
0.2420
0.2500
129,169
+0.01(+3.31%)
Jul 21, 2015
0.2400
0.2699
0.2400
0.2420
185,963
-0.00(-0.82%)
Jul 20, 2015
0.2600
0.2659
0.2400
0.2440
519,270
-0.02(-7.92%)
Jul 17, 2015
0.2650
0.2730
0.2650
0.2650
138,002
-0.01(-1.85%)
Jul 16, 2015
0.2650
0.2800
0.2650
0.2700
73,584
+0.01(+1.89%)
Jul 15, 2015
0.2600
0.2735
0.2363
0.2650
200,203
-0.00(-0.08%)
Jul 14, 2015
0.2650
0.2800
0.2602
0.2652
144,205
-0.00(-0.67%)
Jul 13, 2015
0.2900
0.2900
0.2600
0.2670
297,459
-0.02(-7.45%)
Jul 10, 2015
0.2850
0.2932
0.2800
0.2885
35,550
-0.00(-0.38%)
Jul 09, 2015
0.2810
0.2990
0.2800
0.2896
169,060
+0.01(+3.35%)
Jul 08, 2015
0.2901
0.3001
0.2802
0.2802
110,527
-0.02(-6.29%)
Jul 07, 2015
0.3198
0.3219
0.2880
0.2990
200,818
-0.01(-3.55%)
Jul 06, 2015
0.3200
0.3269
0.3051
0.3100
30,808
-0.01(-4.02%)
Jul 02, 2015
0.3300
0.3230
0.3230
0.3230
138,500
+0.00(+1.51%)
Jul 01, 2015
0.3100
0.3300
0.3100
0.3182
87,236
-0.01(-3.58%)
Jun 30, 2015
0.3298
0.3300
0.3082
0.3300
26,086
+0.00(+0.00%)
Jun 29, 2015
0.3222
0.3340
0.3150
0.3300
117,601
+0.01(+2.42%)
Jun 26, 2015
0.3210
0.3302
0.2948
0.3222
144,556
-0.02(-5.24%)
Jun 25, 2015
0.3347
0.3400
0.3170
0.3400
53,680
-0.01(-3.13%)
Jun 24, 2015
0.3150
0.3510
0.3140
0.3510
63,437
+0.03(+8.67%)
Jun 23, 2015
0.3140
0.3289
0.3140
0.3230
43,841
+0.00(+0.94%)
Jun 22, 2015
0.3102
0.3450
0.3102
0.3200
29,839
-0.02(-6.92%)
Jun 19, 2015
0.3395
0.3464
0.3100
0.3438
66,834
+0.01(+4.18%)
Jun 18, 2015
0.3150
0.3546
0.3150
0.3300
216,891
+0.02(+4.76%)
Jun 17, 2015
0.3169
0.3169
0.2999
0.3150
77,909
-0.01(-3.29%)
Jun 16, 2015
0.3189
0.3257
0.2948
0.3257
124,846
+0.01(+2.13%)
Jun 15, 2015
0.3100
0.3100
0.3075
0.3189
70,033
+0.01(+2.87%)
Jun 12, 2015
0.3269
0.3281
0.3002
0.3100
139,651
-0.02(-4.70%)
Jun 11, 2015
0.3150
0.3280
0.3101
0.3253
57,994
+0.02(+4.90%)
Jun 10, 2015
0.3200
0.3301
0.3101
0.3101
93,216
-0.01(-2.79%)
Jun 09, 2015
0.3200
0.3286
0.3100
0.3190
49,924
-0.01(-2.36%)
Jun 08, 2015
0.3297
0.3300
0.2948
0.3267
42,925
+0.00(+0.52%)
Jun 05, 2015
0.3300
0.3338
0.3001
0.3250
279,354
-0.01(-1.52%)
Jun 04, 2015
0.3301
0.3501
0.3300
0.3300
28,812
-0.01(-2.37%)
Jun 03, 2015
0.3500
0.3556
0.3369
0.3380
147,644
-0.01(-3.43%)
Jun 02, 2015
0.3497
0.3500
0.3351
0.3500
132,133
+0.02(+6.06%)
Jun 01, 2015
0.3393
0.3393
0.3253
0.3300
80,428
+0.00(+1.44%)
May 29, 2015
0.3301
0.3479
0.3200
0.3253
145,146
-0.02(-5.71%)
May 28, 2015
0.3498
0.3500
0.3400
0.3450
41,349
-0.00(-0.06%)
May 27, 2015
0.3500
0.3520
0.3300
0.3452
103,802
+0.00(+0.06%)
May 26, 2015
0.3600
0.3600
0.3402
0.3450
55,890
-0.01(-2.84%)
May 22, 2015
0.3700
0.3551
0.3551
0.3551
28,100
-0.00(-1.36%)
May 21, 2015
0.3550
0.3700
0.3550
0.3600
24,432
-0.01(-3.23%)
May 20, 2015
0.3717
0.3720
0.3550
0.3720
123,598
+0.01(+4.03%)
May 19, 2015
0.3724
0.3724
0.3500
0.3576
394,553
+0.00(+0.73%)
May 18, 2015
0.3600
0.3697
0.3500
0.3550
62,861
+0.00(+0.85%)
May 15, 2015
0.3510
0.3600
0.3501
0.3520
145,478
-0.01(-2.22%)
May 14, 2015
0.3700
0.3700
0.3574
0.3600
28,533
-0.01(-1.37%)
May 13, 2015
0.3700
0.3760
0.3627
0.3650
102,964
-0.01(-1.35%)
May 12, 2015
0.3800
0.3800
0.3619
0.3700
56,334
+0.00(+0.00%)
May 11, 2015
0.3631
0.3833
0.3600
0.3700
92,056
+0.00(+0.00%)
May 08, 2015
0.3600
0.3900
0.3600
0.3700
167,913
+0.02(+5.47%)
May 07, 2015
0.3600
0.3600
0.3500
0.3508
82,725
-0.01(-1.74%)
May 06, 2015
0.3550
0.3700
0.3550
0.3570
65,366
+0.00(+0.56%)
May 05, 2015
0.3700
0.3700
0.3550
0.3550
96,737
-0.02(-4.05%)
May 04, 2015
0.3700
0.3700
0.3500
0.3700
44,987
+0.01(+2.78%)
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.