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
)
0.4730
-0.0309 (-6.13%)
Official Closing 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, 2018
0.7300
0.7480
0.7200
0.7307
89,919
+0.01(+1.07%)
Apr 27, 2018
0.7212
0.7300
0.7150
0.7230
31,151
-0.01(-0.96%)
Apr 26, 2018
0.7210
0.7400
0.7120
0.7300
111,615
+0.00(+0.30%)
Apr 25, 2018
0.7300
0.7300
0.7150
0.7278
26,062
-0.01(-0.91%)
Apr 24, 2018
0.7120
0.7450
0.7120
0.7345
33,382
+0.01(+1.31%)
Apr 23, 2018
0.7510
0.7678
0.7200
0.7250
102,151
-0.06(-7.05%)
Apr 20, 2018
0.7500
0.7800
0.7300
0.7800
98,502
+0.03(+4.00%)
Apr 19, 2018
0.7310
0.7500
0.7308
0.7500
60,612
+0.01(+0.67%)
Apr 18, 2018
0.7500
0.7500
0.7200
0.7450
261,662
+0.03(+4.58%)
Apr 17, 2018
0.7600
0.7600
0.7000
0.7124
551,324
-0.03(-4.38%)
Apr 16, 2018
0.7150
0.7480
0.7150
0.7450
168,497
+0.03(+4.15%)
Apr 13, 2018
0.7450
0.7483
0.7020
0.7153
210,844
-0.02(-2.90%)
Apr 12, 2018
0.7500
0.7557
0.7361
0.7367
71,721
-0.00(-0.45%)
Apr 11, 2018
0.7310
0.7600
0.7310
0.7400
151,842
+0.01(+1.22%)
Apr 10, 2018
0.7200
0.7400
0.7120
0.7311
99,114
+0.01(+1.84%)
Apr 09, 2018
0.7141
0.7297
0.7120
0.7179
46,552
+0.00(+0.01%)
Apr 06, 2018
0.7091
0.7300
0.7000
0.7178
61,325
+0.00(+0.35%)
Apr 05, 2018
0.7202
0.7250
0.7097
0.7153
77,846
-0.01(-1.87%)
Apr 04, 2018
0.7295
0.7295
0.7050
0.7289
69,577
-0.00(-0.12%)
Apr 03, 2018
0.7299
0.7400
0.7201
0.7298
35,020
-0.01(-1.11%)
Apr 02, 2018
0.7300
0.7382
0.7260
0.7380
86,112
+0.01(+1.69%)
Mar 29, 2018
0.7257
0.7257
0.7257
0
+0.01(+1.35%)
Mar 28, 2018
0.7600
0.7600
0.7050
0.7160
122,180
-0.03(-4.44%)
Mar 27, 2018
0.7429
0.7567
0.7229
0.7493
170,367
-0.01(-0.75%)
Mar 26, 2018
0.7400
0.7562
0.7301
0.7550
138,506
+0.01(+0.67%)
Mar 23, 2018
0.7750
0.7750
0.7500
0.7500
107,778
-0.01(-1.25%)
Mar 22, 2018
0.7499
0.7718
0.7304
0.7595
222,864
+0.03(+3.98%)
Mar 21, 2018
0.7200
0.7399
0.7100
0.7304
94,462
+0.03(+3.60%)
Mar 20, 2018
0.7000
0.7190
0.6890
0.7050
112,813
+0.02(+2.61%)
Mar 19, 2018
0.7360
0.7477
0.6871
0.6871
422,078
-0.02(-2.92%)
Mar 16, 2018
0.7500
0.7560
0.7078
0.7078
184,093
-0.05(-6.43%)
Mar 15, 2018
0.7558
0.7700
0.7410
0.7564
110,843
+0.01(+0.84%)
Mar 14, 2018
0.7650
0.7750
0.7480
0.7501
95,721
-0.01(-1.51%)
Mar 13, 2018
0.7432
0.7799
0.7432
0.7616
197,203
+0.01(+1.56%)
Mar 12, 2018
0.7401
0.7768
0.7389
0.7499
369,942
-0.01(-1.33%)
Mar 09, 2018
0.7200
0.7748
0.7125
0.7600
335,426
+0.01(+1.33%)
Mar 08, 2018
0.7500
0.7675
0.7420
0.7500
40,385
+0.00(+0.00%)
Mar 07, 2018
0.8000
0.7500
0.7500
147,331
-0.02(-2.66%)
Mar 06, 2018
0.7300
0.8088
0.7300
0.7705
253,405
+0.04(+6.13%)
Mar 05, 2018
0.7940
0.7940
0.7210
0.7260
273,822
-0.03(-3.98%)
Mar 02, 2018
0.7600
0.7900
0.7502
0.7561
184,390
-0.00(-0.25%)
Mar 01, 2018
0.7300
0.7699
0.7241
0.7580
202,573
+0.03(+3.84%)
Feb 28, 2018
0.7500
0.7798
0.7300
0.7300
346,879
-0.05(-6.47%)
Feb 27, 2018
0.7800
0.7890
0.7706
0.7805
152,696
+0.01(+1.36%)
Feb 26, 2018
0.7840
0.7897
0.7700
0.7700
86,629
-0.01(-1.50%)
Feb 23, 2018
0.7500
0.7840
0.7381
0.7817
280,232
+0.03(+3.80%)
Feb 22, 2018
0.7665
0.7699
0.7530
0.7531
27,162
+0.00(+0.01%)
Feb 21, 2018
0.7600
0.7756
0.7500
0.7530
141,363
-0.02(-2.09%)
Feb 20, 2018
0.7901
0.8013
0.7690
0.7691
145,909
-0.04(-5.05%)
Feb 16, 2018
0.8100
0.8100
0.8100
0
-0.04(-4.94%)
Feb 15, 2018
0.8500
0.8700
0.8318
0.8521
182,498
+0.00(+0.24%)
Feb 14, 2018
0.8213
0.8600
0.7951
0.8501
257,808
+0.02(+2.47%)
Feb 13, 2018
0.8444
0.8495
0.7942
0.8296
83,667
+0.01(+0.97%)
Feb 12, 2018
0.8318
0.8398
0.8000
0.8216
130,622
+0.03(+3.35%)
Feb 09, 2018
0.8600
0.8600
0.7700
0.7950
421,167
-0.04(-5.36%)
Feb 08, 2018
0.8261
0.8599
0.8048
0.8400
266,673
+0.00(+0.25%)
Feb 07, 2018
0.8600
0.8600
0.8231
0.8379
364,182
-0.01(-1.44%)
Feb 06, 2018
0.8150
0.8600
0.7922
0.8501
534,553
+0.04(+4.60%)
Feb 05, 2018
0.7600
0.8263
0.7535
0.8127
360,568
+0.04(+5.56%)
Feb 02, 2018
0.8580
0.8580
0.7622
0.7699
516,482
-0.06(-7.66%)
Feb 01, 2018
0.8720
0.8720
0.8120
0.8338
438,306
-0.02(-2.74%)
Jan 31, 2018
0.8421
0.8663
0.8200
0.8573
298,481
+0.03(+3.74%)
Jan 30, 2018
0.8120
0.8500
0.8120
0.8264
263,200
+0.01(+1.77%)
Jan 29, 2018
0.8190
0.8500
0.8120
0.8120
427,945
-0.03(-3.33%)
Jan 26, 2018
0.8371
0.8500
0.8176
0.8400
387,018
+0.03(+3.45%)
Jan 25, 2018
0.8300
0.8399
0.8100
0.8120
441,734
+0.01(+0.63%)
Jan 24, 2018
0.7800
0.8200
0.7750
0.8069
483,417
+0.05(+6.14%)
Jan 23, 2018
0.7400
0.7749
0.7400
0.7602
142,741
+0.02(+2.73%)
Jan 22, 2018
0.7336
0.7800
0.7336
0.7400
252,846
-0.01(-1.35%)
Jan 19, 2018
0.7900
0.7902
0.7500
0.7501
131,998
-0.01(-1.77%)
Jan 18, 2018
0.7710
0.7991
0.7550
0.7636
132,025
-0.00(-0.13%)
Jan 17, 2018
0.7749
0.8000
0.7500
0.7646
265,439
-0.02(-2.69%)
Jan 16, 2018
0.7800
0.8000
0.7677
0.7857
341,041
+0.00(+0.03%)
Jan 12, 2018
0.7855
0.7855
0.7855
0
+0.06(+8.33%)
Jan 11, 2018
0.7300
0.7604
0.7200
0.7251
233,774
-0.01(-0.73%)
Jan 10, 2018
0.7366
0.7600
0.7304
0.7304
214,520
-0.01(-1.30%)
Jan 09, 2018
0.7787
0.7787
0.7100
0.7400
466,027
-0.02(-2.46%)
Jan 08, 2018
0.7675
0.7700
0.7502
0.7587
145,120
-0.01(-1.15%)
Jan 05, 2018
0.7700
0.7700
0.7500
0.7675
201,061
-0.01(-1.60%)
Jan 04, 2018
0.7800
0.7844
0.7500
0.7800
252,450
+0.01(+1.30%)
Jan 03, 2018
0.7300
0.7800
0.7200
0.7700
542,853
+0.04(+5.48%)
Jan 02, 2018
0.7000
0.7700
0.7000
0.7300
639,536
+0.03(+4.29%)
Dec 29, 2017
0.7000
0.7000
0.7000
0
-0.02(-2.10%)
Dec 28, 2017
0.6600
0.7269
0.6600
0.7150
1,274,494
+0.05(+7.20%)
Dec 27, 2017
0.6700
0.6700
0.6644
0.6670
331,500
-0.00(-0.15%)
Dec 26, 2017
0.6531
0.6700
0.6495
0.6680
283,836
+0.02(+3.09%)
Dec 22, 2017
0.6480
0.6698
0.6480
0.6480
211,697
-0.01(-1.08%)
Dec 21, 2017
0.6600
0.6700
0.6501
0.6551
186,205
-0.00(-0.74%)
Dec 20, 2017
0.6500
0.6600
0.6500
0.6600
120,521
+0.01(+1.85%)
Dec 19, 2017
0.6421
0.6599
0.6421
0.6480
92,113
+0.00(+0.47%)
Dec 18, 2017
0.6438
0.6600
0.6313
0.6450
158,044
+0.00(+0.00%)
Dec 15, 2017
0.6490
0.6550
0.6402
0.6450
92,204
+0.00(+0.00%)
Dec 14, 2017
0.6358
0.6565
0.6205
0.6450
216,074
+0.00(+0.77%)
Dec 13, 2017
0.6500
0.6560
0.6301
0.6401
346,964
+0.01(+2.22%)
Dec 12, 2017
0.6331
0.6331
0.6240
0.6262
250,251
-0.00(-0.73%)
Dec 11, 2017
0.6300
0.6400
0.6250
0.6308
113,197
+0.00(+0.13%)
Dec 08, 2017
0.6200
0.6405
0.6200
0.6300
130,523
+0.01(+0.96%)
Dec 07, 2017
0.6335
0.6399
0.6240
0.6240
264,804
-0.02(-2.50%)
Dec 06, 2017
0.6340
0.6500
0.6340
0.6400
389,503
-0.00(-0.51%)
Dec 05, 2017
0.6269
0.6485
0.6117
0.6433
828,090
+0.02(+3.59%)
Dec 04, 2017
0.6217
0.6300
0.6056
0.6210
472,744
-0.00(-0.72%)
Dec 01, 2017
0.6800
0.7000
0.6025
0.6255
1,558,668
-0.05(-8.01%)
Nov 30, 2017
0.7100
0.7253
0.6800
0.6800
149,004
-0.03(-4.23%)
Nov 29, 2017
0.7100
0.7262
0.7000
0.7100
212,861
+0.02(+2.16%)
Nov 28, 2017
0.7100
0.7296
0.6950
0.6950
182,679
-0.02(-3.46%)
Nov 27, 2017
0.7000
0.7200
0.6794
0.7199
325,760
-0.00(-0.01%)
Nov 24, 2017
0.6702
0.7200
0.6702
0.7200
118,618
+0.04(+6.37%)
Nov 22, 2017
0.6768
0.7019
0.6742
0.6769
88,726
+0.01(+1.03%)
Nov 21, 2017
0.6700
0.6890
0.6700
0.6700
180,178
+0.00(+0.00%)
Nov 20, 2017
0.6800
0.6829
0.6700
0.6700
246,211
-0.01(-2.08%)
Nov 17, 2017
0.6711
0.6843
0.6700
0.6842
117,085
+0.01(+2.12%)
Nov 16, 2017
0.6834
0.6834
0.6700
0.6700
108,669
-0.00(-0.30%)
Nov 15, 2017
0.6907
0.6952
0.6720
0.6720
216,096
-0.01(-1.97%)
Nov 14, 2017
0.6800
0.7000
0.6800
0.6855
141,792
-0.01(-0.94%)
Nov 13, 2017
0.7400
0.7400
0.6920
0.6920
154,960
-0.03(-3.89%)
Nov 10, 2017
0.7394
0.7600
0.7200
0.7200
91,185
+0.00(+0.00%)
Nov 09, 2017
0.7100
0.7400
0.7020
0.7200
173,242
+0.01(+1.44%)
Nov 08, 2017
0.7170
0.7199
0.6971
0.7098
98,471
+0.00(+0.25%)
Nov 07, 2017
0.7120
0.7160
0.7000
0.7080
79,682
-0.00(-0.39%)
Nov 06, 2017
0.6790
0.7300
0.6790
0.7108
257,378
+0.03(+4.78%)
Nov 03, 2017
0.7200
0.7200
0.6750
0.6784
184,487
+0.01(+1.25%)
Nov 02, 2017
0.6800
0.6883
0.6700
0.6700
89,350
-0.01(-0.74%)
Nov 01, 2017
0.6800
0.6999
0.6737
0.6750
184,931
-0.01(-0.74%)
Oct 31, 2017
0.7100
0.7122
0.6800
0.6800
90,615
-0.04(-5.56%)
Oct 30, 2017
0.7220
0.6700
0.7200
749,115
-0.01(-0.69%)
Oct 27, 2017
0.7151
0.7590
0.7001
0.7250
608,670
+0.00(+0.28%)
Oct 26, 2017
0.7100
0.7261
0.6933
0.7230
308,908
+0.01(+1.20%)
Oct 25, 2017
0.7188
0.7343
0.7143
0.7144
98,810
-0.00(-0.60%)
Oct 24, 2017
0.7200
0.7300
0.7101
0.7187
215,818
-0.01(-1.49%)
Oct 23, 2017
0.7290
0.7498
0.7200
0.7296
134,779
-0.00(-0.10%)
Oct 20, 2017
0.7400
0.7564
0.7200
0.7303
291,406
-0.01(-1.31%)
Oct 19, 2017
0.7400
0.7641
0.7400
0.7400
106,016
-0.01(-1.33%)
Oct 18, 2017
0.7635
0.7700
0.7400
0.7500
164,953
-0.03(-3.24%)
Oct 17, 2017
0.7700
0.7900
0.7573
0.7751
111,935
+0.02(+2.35%)
Oct 16, 2017
0.7600
0.8000
0.7573
0.7573
182,301
-0.01(-1.65%)
Oct 13, 2017
0.7786
0.7903
0.7666
0.7700
133,286
-0.01(-0.70%)
Oct 12, 2017
0.8000
0.8000
0.7700
0.7754
109,139
+0.01(+0.70%)
Oct 11, 2017
0.8100
0.8100
0.7200
0.7700
337,423
-0.01(-1.28%)
Oct 10, 2017
0.8190
0.8190
0.7800
0.7800
177,845
-0.03(-3.29%)
Oct 09, 2017
0.7900
0.8200
0.7800
0.8065
73,461
+0.02(+2.35%)
Oct 06, 2017
0.8300
0.8300
0.7534
0.7880
358,438
-0.03(-3.57%)
Oct 05, 2017
0.8000
0.8200
0.8000
0.8172
41,394
+0.02(+2.15%)
Oct 04, 2017
0.8220
0.8220
0.8000
0.8000
58,984
-0.01(-1.48%)
Oct 03, 2017
0.7871
0.8200
0.7823
0.8120
144,082
+0.02(+2.54%)
Oct 02, 2017
0.7600
0.8000
0.7600
0.7919
118,801
+0.03(+3.52%)
Sep 29, 2017
0.7800
0.8001
0.7650
0.7650
154,386
-0.02(-1.92%)
Sep 28, 2017
0.7800
0.7986
0.7800
0.7800
68,265
-0.00(-0.20%)
Sep 27, 2017
0.7650
0.7995
0.7650
0.7816
135,180
+0.01(+1.51%)
Sep 26, 2017
0.7600
0.7904
0.7600
0.7700
95,315
-0.01(-1.28%)
Sep 25, 2017
0.7800
0.7999
0.7620
0.7800
150,112
-0.01(-1.27%)
Sep 22, 2017
0.7763
0.7900
0.7763
0.7900
185,530
+0.03(+3.95%)
Sep 21, 2017
0.7800
0.7800
0.7600
0.7600
170,198
-0.01(-1.30%)
Sep 20, 2017
0.7850
0.7900
0.7700
0.7700
208,111
-0.03(-3.75%)
Sep 19, 2017
0.7895
0.8034
0.7700
0.8000
210,256
+0.03(+3.90%)
Sep 18, 2017
0.7828
0.8100
0.7700
0.7700
141,991
+0.01(+1.32%)
Sep 15, 2017
0.8199
0.8199
0.7600
0.7600
93,837
-0.02(-2.56%)
Sep 14, 2017
0.7850
0.8299
0.7800
0.7800
113,014
-0.00(-0.60%)
Sep 13, 2017
0.8100
0.8300
0.7847
0.7847
219,284
-0.03(-3.84%)
Sep 12, 2017
0.8300
0.8300
0.8100
0.8160
88,360
+0.01(+0.75%)
Sep 11, 2017
0.8400
0.8400
0.8051
0.8099
133,369
-0.01(-1.23%)
Sep 08, 2017
0.8400
0.8400
0.8200
0.8200
181,474
-0.03(-3.53%)
Sep 07, 2017
0.8484
0.8600
0.8200
0.8500
149,281
+0.03(+4.19%)
Sep 06, 2017
0.8240
0.8600
0.8000
0.8158
251,207
-0.01(-0.87%)
Sep 05, 2017
0.8300
0.8600
0.8223
0.8230
258,585
-0.00(-0.48%)
Sep 01, 2017
0.8592
0.8800
0.8200
0.8270
186,828
-0.03(-3.84%)
Aug 31, 2017
0.8294
0.8900
0.8294
0.8600
128,042
+0.03(+3.61%)
Aug 30, 2017
0.8664
0.8664
0.8122
0.8300
156,272
-0.05(-5.68%)
Aug 29, 2017
0.8800
0.9200
0.8498
0.8800
282,961
+0.04(+4.76%)
Aug 28, 2017
0.8073
0.8800
0.7800
0.8400
412,501
+0.04(+5.00%)
Aug 25, 2017
0.8000
0.8100
0.7826
0.8000
72,757
+0.00(+0.00%)
Aug 24, 2017
0.7900
0.8100
0.7900
0.8000
120,731
+0.02(+2.55%)
Aug 23, 2017
0.7650
0.7950
0.7650
0.7801
55,362
+0.02(+1.97%)
Aug 22, 2017
0.7827
0.7926
0.7500
0.7650
172,142
-0.03(-3.16%)
Aug 21, 2017
0.7618
0.8000
0.7500
0.7900
222,550
+0.02(+2.89%)
Aug 18, 2017
0.7875
0.8000
0.7535
0.7678
199,284
+0.02(+2.37%)
Aug 17, 2017
0.7840
0.7996
0.7500
0.7500
204,104
-0.01(-1.86%)
Aug 16, 2017
0.7330
0.7700
0.7300
0.7642
109,071
+0.02(+2.95%)
Aug 15, 2017
0.7601
0.7800
0.7301
0.7423
162,772
-0.05(-5.81%)
Aug 14, 2017
0.7750
0.7927
0.7500
0.7881
76,711
-0.00(-0.24%)
Aug 11, 2017
0.8000
0.8100
0.7627
0.7900
217,360
-0.01(-0.88%)
Aug 10, 2017
0.7650
0.7975
0.7600
0.7970
254,567
+0.06(+7.70%)
Aug 09, 2017
0.7300
0.7600
0.7279
0.7400
292,734
+0.03(+3.79%)
Aug 08, 2017
0.7000
0.7500
0.6950
0.7130
651,496
+0.01(+1.57%)
Aug 07, 2017
0.8100
0.8300
0.6300
0.7020
770,507
-0.11(-13.33%)
Aug 04, 2017
0.8300
0.8347
0.8100
0.8100
175,877
-0.02(-2.84%)
Aug 03, 2017
0.8300
0.8444
0.8300
0.8337
134,098
+0.00(+0.36%)
Aug 02, 2017
0.8330
0.8400
0.8300
0.8307
70,627
-0.01(-1.51%)
Aug 01, 2017
0.8300
0.8500
0.8250
0.8434
166,340
+0.00(+0.07%)
Jul 31, 2017
0.8400
0.8450
0.8250
0.8428
142,384
+0.02(+2.73%)
Jul 28, 2017
0.8300
0.8400
0.8201
0.8204
187,056
-0.00(-0.13%)
Jul 27, 2017
0.8440
0.8499
0.8175
0.8215
136,349
-0.02(-2.67%)
Jul 26, 2017
0.8100
0.8450
0.8100
0.8440
147,825
+0.03(+4.20%)
Jul 25, 2017
0.8100
0.8373
0.8000
0.8100
91,084
+0.00(+0.00%)
Jul 24, 2017
0.8350
0.8500
0.8078
0.8100
260,137
+0.00(+0.00%)
Jul 21, 2017
0.8451
0.8590
0.8100
0.8100
196,964
-0.03(-3.58%)
Jul 20, 2017
0.8300
0.8500
0.8220
0.8401
151,170
+0.02(+1.83%)
Jul 19, 2017
0.8656
0.8696
0.8200
0.8250
187,737
-0.02(-2.37%)
Jul 18, 2017
0.8534
0.8700
0.8400
0.8450
119,322
-0.01(-0.59%)
Jul 17, 2017
0.8350
0.8777
0.8308
0.8500
152,660
+0.02(+1.80%)
Jul 14, 2017
0.8647
0.8647
0.8300
0.8350
126,482
-0.02(-1.76%)
Jul 13, 2017
0.8301
0.8500
0.8106
0.8500
71,348
+0.02(+1.81%)
Jul 12, 2017
0.8600
0.8600
0.8250
0.8349
129,305
+0.00(+0.59%)
Jul 11, 2017
0.8150
0.8576
0.8084
0.8300
162,662
+0.00(+0.48%)
Jul 10, 2017
0.8259
0.8400
0.8120
0.8260
135,685
-0.01(-1.08%)
Jul 07, 2017
0.8500
0.8500
0.8111
0.8350
127,341
-0.01(-0.83%)
Jul 06, 2017
0.8577
0.8898
0.8407
0.8420
90,508
-0.03(-3.22%)
Jul 05, 2017
0.8515
0.8899
0.8500
0.8700
112,562
+0.01(+1.16%)
Jul 03, 2017
0.8550
0.8700
0.8400
0.8600
84,612
-0.01(-1.15%)
Jun 30, 2017
0.8620
0.8800
0.8500
0.8700
64,043
+0.00(+0.25%)
Jun 29, 2017
0.8500
0.8800
0.8500
0.8678
92,032
+0.01(+0.91%)
Jun 28, 2017
0.8800
0.8800
0.8600
0.8600
87,989
-0.02(-2.27%)
Jun 27, 2017
0.8700
0.8800
0.8500
0.8800
114,542
+0.01(+1.15%)
Jun 26, 2017
0.8579
0.8704
0.8300
0.8700
143,101
+0.02(+2.35%)
Jun 23, 2017
0.8349
0.8595
0.8300
0.8500
140,319
+0.02(+2.41%)
Jun 22, 2017
0.8278
0.8476
0.8181
0.8300
78,711
+0.01(+1.22%)
Jun 21, 2017
0.8197
0.8300
0.8197
0.8200
149,433
-0.01(-1.32%)
Jun 20, 2017
0.8156
0.8600
0.8156
0.8310
158,282
+0.01(+1.34%)
Jun 19, 2017
0.8800
0.8800
0.8100
0.8200
311,883
-0.06(-6.82%)
Jun 16, 2017
0.8526
0.8800
0.8510
0.8800
100,949
+0.03(+3.41%)
Jun 15, 2017
0.8800
0.8990
0.8510
0.8510
299,991
-0.02(-2.52%)
Jun 14, 2017
0.9300
0.9314
0.8535
0.8730
382,018
-0.04(-4.36%)
Jun 13, 2017
0.9000
0.9190
0.9000
0.9128
103,781
+0.01(+1.42%)
Jun 12, 2017
0.9000
0.9190
0.9000
0.9000
101,080
-0.01(-0.55%)
Jun 09, 2017
0.9000
0.9100
0.9000
0.9050
191,357
+0.00(+0.33%)
Jun 08, 2017
0.9080
0.9230
0.9020
0.9020
206,900
-0.01(-1.10%)
Jun 07, 2017
0.9230
0.9400
0.9120
0.9120
258,976
-0.00(-0.44%)
Jun 06, 2017
0.9700
0.9700
0.9120
0.9160
384,619
-0.01(-1.51%)
Jun 05, 2017
0.9500
0.9500
0.9050
0.9300
140,436
+0.01(+1.09%)
Jun 02, 2017
0.9100
0.9440
0.9100
0.9200
151,160
+0.01(+1.60%)
Jun 01, 2017
0.9012
0.9200
0.9012
0.9055
57,528
+0.01(+0.61%)
May 31, 2017
0.9106
0.9287
0.9000
0.9000
196,115
-0.02(-1.99%)
May 30, 2017
0.9160
0.9400
0.9120
0.9183
86,123
-0.01(-1.05%)
May 26, 2017
0.9202
0.9336
0.9125
0.9280
147,431
+0.02(+1.98%)
May 25, 2017
0.9138
0.9480
0.9100
0.9100
134,278
-0.03(-3.09%)
May 24, 2017
0.9327
0.9390
0.9100
0.9390
178,026
+0.01(+0.66%)
May 23, 2017
0.9500
0.9500
0.9200
0.9328
109,561
-0.00(-0.24%)
May 22, 2017
0.9144
0.9500
0.9144
0.9350
101,499
+0.02(+1.63%)
May 19, 2017
0.9451
0.9451
0.9100
0.9200
209,742
-0.03(-2.66%)
May 18, 2017
0.9300
0.9600
0.9188
0.9451
227,379
+0.02(+1.62%)
May 17, 2017
0.9800
0.9900
0.9200
0.9300
524,987
-0.04(-3.83%)
May 16, 2017
0.9540
0.9722
0.9503
0.9670
92,707
+0.01(+1.36%)
May 15, 2017
0.9890
0.9999
0.9429
0.9540
223,676
-0.03(-2.55%)
May 12, 2017
1.000
1.000
0.9450
0.9790
181,111
+0.01(+1.07%)
May 11, 2017
0.9503
0.9706
0.9130
0.9686
255,233
+0.02(+2.44%)
May 10, 2017
0.9500
0.9650
0.9402
0.9455
173,200
-0.01(-1.51%)
May 09, 2017
0.9406
0.9600
0.9400
0.9600
198,571
+0.02(+2.06%)
May 08, 2017
0.9450
0.9698
0.9358
0.9406
199,334
-0.02(-2.12%)
May 05, 2017
0.9300
0.9750
0.9300
0.9610
256,681
+0.00(+0.37%)
May 04, 2017
0.9599
0.9679
0.9300
0.9575
442,782
-0.02(-2.20%)
May 03, 2017
1.000
1.000
0.9530
0.9790
387,440
-0.03(-3.07%)
May 02, 2017
0.9970
1.020
0.9950
1.010
128,739
+0.01(+0.50%)
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.