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
Denison Mines Corp.
(NY:
DNN
)
2.230
-0.140 (-5.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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, 2013
1.220
1.240
1.210
1.240
207,552
+0.03(+2.48%)
Apr 29, 2013
1.240
1.252
1.210
1.210
186,220
-0.02(-1.63%)
Apr 26, 2013
1.250
1.250
1.220
1.230
355,794
-0.01(-0.81%)
Apr 25, 2013
1.240
1.250
1.220
1.240
331,673
+0.01(+0.81%)
Apr 24, 2013
1.200
1.280
1.180
1.230
695,408
+0.05(+4.24%)
Apr 23, 2013
1.180
1.210
1.160
1.180
235,656
+0.00(+0.00%)
Apr 22, 2013
1.150
1.180
1.150
1.180
335,807
+0.03(+2.61%)
Apr 19, 2013
1.180
1.190
1.150
1.150
372,832
-0.04(-3.36%)
Apr 18, 2013
1.190
1.195
1.170
1.190
459,674
-0.01(-0.83%)
Apr 17, 2013
1.200
1.210
1.170
1.200
604,995
-0.03(-2.44%)
Apr 16, 2013
1.200
1.240
1.200
1.230
451,627
+0.04(+3.36%)
Apr 15, 2013
1.230
1.249
1.180
1.190
1,152,389
-0.04(-3.25%)
Apr 12, 2013
1.260
1.270
1.230
1.230
272,560
-0.06(-4.65%)
Apr 11, 2013
1.250
1.300
1.250
1.290
319,320
+0.04(+3.20%)
Apr 10, 2013
1.270
1.290
1.250
1.250
295,911
-0.04(-3.10%)
Apr 09, 2013
1.240
1.300
1.230
1.290
331,159
+0.05(+4.03%)
Apr 08, 2013
1.240
1.250
1.230
1.240
299,814
-0.01(-0.80%)
Apr 05, 2013
1.270
1.270
1.230
1.250
332,186
-0.03(-2.34%)
Apr 04, 2013
1.240
1.280
1.240
1.280
262,145
+0.02(+1.59%)
Apr 03, 2013
1.260
1.290
1.240
1.260
880,354
+0.00(+0.00%)
Apr 02, 2013
1.320
1.320
1.260
1.260
630,489
-0.06(-4.55%)
Apr 01, 2013
1.400
1.400
1.320
1.320
430,839
-0.06(-4.35%)
Mar 28, 2013
1.390
1.390
1.320
1.380
366,457
+0.02(+1.47%)
Mar 27, 2013
1.440
1.470
1.360
1.360
616,055
-0.09(-6.21%)
Mar 26, 2013
1.520
1.520
1.440
1.450
451,815
-0.01(-0.68%)
Mar 25, 2013
1.450
1.500
1.440
1.460
588,493
+0.00(+0.00%)
Mar 22, 2013
1.500
1.500
1.440
1.460
679,079
-0.04(-2.67%)
Mar 21, 2013
1.370
1.500
1.370
1.500
1,304,431
+0.13(+9.49%)
Mar 20, 2013
1.380
1.390
1.370
1.370
239,472
-0.01(-0.72%)
Mar 19, 2013
1.380
1.390
1.360
1.380
372,660
+0.01(+0.73%)
Mar 18, 2013
1.400
1.430
1.360
1.370
878,728
-0.08(-5.52%)
Mar 15, 2013
1.360
1.450
1.320
1.450
1,195,111
+0.09(+6.62%)
Mar 14, 2013
1.370
1.400
1.360
1.360
619,183
+0.00(+0.00%)
Mar 13, 2013
1.330
1.380
1.310
1.360
892,035
+0.05(+3.82%)
Mar 12, 2013
1.290
1.330
1.260
1.310
606,223
+0.04(+3.15%)
Mar 11, 2013
1.260
1.290
1.240
1.270
469,523
+0.02(+1.60%)
Mar 08, 2013
1.250
1.278
1.250
1.250
346,976
-0.02(-1.57%)
Mar 07, 2013
1.240
1.280
1.210
1.270
632,214
+0.04(+3.25%)
Mar 06, 2013
1.200
1.240
1.200
1.230
284,736
+0.02(+1.65%)
Mar 05, 2013
1.220
1.230
1.180
1.210
558,456
+0.00(+0.00%)
Mar 04, 2013
1.250
1.260
1.210
1.210
889,364
-0.04(-3.20%)
Mar 01, 2013
1.300
1.300
1.250
1.250
701,607
-0.04(-3.10%)
Feb 28, 2013
1.250
1.290
1.250
1.290
1,005,366
+0.05(+4.03%)
Feb 27, 2013
1.220
1.260
1.220
1.240
769,855
+0.03(+2.48%)
Feb 26, 2013
1.230
1.250
1.200
1.210
869,497
-0.07(-5.47%)
Feb 22, 2013
1.280
1.300
1.270
1.280
279,740
-0.01(-0.78%)
Feb 21, 2013
1.260
1.298
1.250
1.290
861,759
+0.01(+0.78%)
Feb 20, 2013
1.320
1.340
1.280
1.280
1,328,181
-0.06(-4.48%)
Feb 19, 2013
1.350
1.350
1.310
1.340
569,117
+0.00(+0.00%)
Feb 15, 2013
1.370
1.380
1.330
1.340
303,132
-0.02(-1.47%)
Feb 14, 2013
1.330
1.390
1.320
1.360
396,537
+0.03(+2.26%)
Feb 13, 2013
1.320
1.330
1.290
1.330
522,542
+0.00(+0.00%)
Feb 12, 2013
1.340
1.350
1.290
1.330
624,746
-0.01(-0.75%)
Feb 11, 2013
1.400
1.400
1.340
1.340
770,912
-0.07(-4.96%)
Feb 08, 2013
1.400
1.410
1.390
1.410
265,059
-0.01(-0.70%)
Feb 07, 2013
1.430
1.440
1.400
1.420
339,047
+0.00(+0.00%)
Feb 06, 2013
1.440
1.442
1.420
1.420
204,529
-0.03(-2.07%)
Feb 04, 2013
1.470
1.470
1.410
1.450
488,146
-0.02(-1.36%)
Feb 01, 2013
1.350
1.480
1.330
1.470
1,413,516
+0.12(+8.89%)
Jan 31, 2013
1.380
1.389
1.350
1.350
502,928
-0.02(-1.46%)
Jan 30, 2013
1.390
1.410
1.370
1.370
521,710
-0.04(-2.84%)
Jan 29, 2013
1.410
1.420
1.360
1.410
714,017
+0.01(+0.71%)
Jan 28, 2013
1.450
1.460
1.390
1.400
830,413
-0.07(-4.76%)
Jan 25, 2013
1.510
1.510
1.450
1.470
598,178
-0.03(-2.00%)
Jan 24, 2013
1.500
1.520
1.470
1.500
1,874,039
+0.00(+0.00%)
Jan 23, 2013
1.530
1.538
1.470
1.500
524,942
-0.02(-1.32%)
Jan 22, 2013
1.550
1.550
1.460
1.520
763,549
+0.00(+0.00%)
Jan 18, 2013
1.610
1.610
1.510
1.520
1,162,023
-0.07(-4.40%)
Jan 17, 2013
1.510
1.620
1.500
1.590
2,831,126
+0.09(+6.00%)
Jan 16, 2013
1.470
1.520
1.460
1.500
1,094,744
+0.04(+2.74%)
Jan 15, 2013
1.470
1.510
1.450
1.460
1,036,979
+0.00(+0.00%)
Jan 14, 2013
1.450
1.540
1.440
1.460
1,386,162
+0.05(+3.55%)
Jan 11, 2013
1.450
1.480
1.390
1.410
1,232,412
-0.01(-0.70%)
Jan 10, 2013
1.350
1.430
1.350
1.420
1,357,925
+0.07(+5.19%)
Jan 09, 2013
1.340
1.380
1.300
1.350
2,395,957
+0.05(+3.85%)
Jan 08, 2013
1.230
1.300
1.230
1.300
1,610,135
+0.05(+4.00%)
Jan 07, 2013
1.200
1.250
1.200
1.250
494,518
+0.03(+2.46%)
Jan 04, 2013
1.230
1.240
1.200
1.220
687,601
-0.02(-1.61%)
Jan 03, 2013
1.240
1.270
1.230
1.240
392,908
-0.02(-1.59%)
Jan 02, 2013
1.250
1.270
1.230
1.260
577,435
+0.01(+0.80%)
Dec 31, 2012
1.170
1.250
1.170
1.250
684,703
+0.06(+5.04%)
Dec 28, 2012
1.210
1.210
1.150
1.190
809,045
-0.02(-1.65%)
Dec 27, 2012
1.220
1.230
1.190
1.210
687,928
+0.00(+0.00%)
Dec 26, 2012
1.250
1.250
1.200
1.210
477,193
-0.02(-1.63%)
Dec 24, 2012
1.220
1.240
1.200
1.230
255,170
+0.01(+0.82%)
Dec 21, 2012
1.270
1.270
1.210
1.220
714,023
-0.06(-4.69%)
Dec 20, 2012
1.230
1.290
1.230
1.280
839,898
+0.04(+3.23%)
Dec 19, 2012
1.230
1.275
1.230
1.240
822,160
-0.01(-0.80%)
Dec 18, 2012
1.250
1.270
1.225
1.250
843,928
+0.02(+1.63%)
Dec 17, 2012
1.230
1.300
1.230
1.230
1,174,745
+0.01(+0.82%)
Dec 14, 2012
1.200
1.240
1.200
1.220
335,000
+0.02(+1.67%)
Dec 13, 2012
1.220
1.240
1.190
1.200
272,754
-0.04(-3.23%)
Dec 12, 2012
1.210
1.260
1.210
1.240
402,456
+0.03(+2.48%)
Dec 11, 2012
1.250
1.280
1.200
1.210
687,125
-0.02(-1.63%)
Dec 10, 2012
1.140
1.240
1.140
1.230
792,035
+0.09(+7.89%)
Dec 07, 2012
1.170
1.170
1.130
1.140
467,232
-0.01(-0.87%)
Dec 06, 2012
1.100
1.170
1.080
1.150
2,277,262
+0.05(+4.55%)
Dec 05, 2012
1.060
1.100
1.060
1.100
522,603
+0.03(+2.80%)
Dec 04, 2012
1.100
1.100
1.060
1.070
618,105
-0.05(-4.46%)
Nov 30, 2012
1.120
1.130
1.100
1.120
309,120
-0.01(-0.88%)
Nov 29, 2012
1.120
1.130
1.090
1.130
977,816
+0.01(+0.89%)
Nov 28, 2012
1.110
1.120
1.090
1.120
602,601
-0.01(-0.88%)
Nov 27, 2012
1.140
1.140
1.120
1.130
203,763
+0.00(+0.00%)
Nov 26, 2012
1.150
1.150
1.129
1.130
484,977
-0.01(-0.88%)
Nov 23, 2012
1.100
1.140
1.100
1.140
421,539
+0.04(+3.64%)
Nov 21, 2012
1.110
1.130
1.070
1.100
504,125
-0.01(-0.90%)
Nov 20, 2012
1.080
1.110
1.070
1.110
1,094,279
+0.03(+2.78%)
Nov 19, 2012
1.080
1.090
1.050
1.080
648,438
+0.02(+1.89%)
Nov 16, 2012
1.060
1.070
1.030
1.060
564,616
+0.01(+0.95%)
Nov 15, 2012
1.090
1.100
1.040
1.050
1,884,860
-0.05(-4.55%)
Nov 14, 2012
1.150
1.180
1.090
1.100
1,216,813
-0.05(-4.35%)
Nov 13, 2012
1.220
1.220
1.150
1.150
621,332
-0.05(-4.17%)
Nov 12, 2012
1.180
1.230
1.180
1.200
438,412
+0.02(+1.69%)
Nov 09, 2012
1.160
1.180
1.150
1.180
507,343
+0.01(+0.85%)
Nov 08, 2012
1.170
1.200
1.170
1.170
583,946
+0.00(+0.00%)
Nov 07, 2012
1.230
1.240
1.150
1.170
1,311,777
-0.08(-6.40%)
Nov 06, 2012
1.250
1.251
1.230
1.250
389,915
+0.02(+1.63%)
Nov 05, 2012
1.250
1.260
1.230
1.230
363,745
-0.04(-3.15%)
Nov 02, 2012
1.290
1.290
1.250
1.270
443,752
-0.02(-1.55%)
Nov 01, 2012
1.290
1.300
1.260
1.290
1,200,556
-0.01(-0.77%)
Oct 31, 2012
1.290
1.305
1.260
1.300
620,740
+0.00(+0.00%)
Oct 26, 2012
1.280
1.300
1.300
1.300
601,800
+0.02(+1.56%)
Oct 25, 2012
1.300
1.340
1.270
1.280
738,841
-0.02(-1.54%)
Oct 24, 2012
1.340
1.340
1.300
1.300
424,769
-0.04(-2.99%)
Oct 23, 2012
1.330
1.340
1.310
1.340
564,789
+0.00(+0.00%)
Oct 19, 2012
1.360
1.370
1.340
1.340
376,107
-0.04(-2.90%)
Oct 18, 2012
1.370
1.390
1.360
1.380
376,356
+0.01(+0.73%)
Oct 17, 2012
1.400
1.400
1.360
1.370
348,999
-0.01(-0.72%)
Oct 16, 2012
1.360
1.390
1.330
1.380
433,356
+0.04(+2.99%)
Oct 15, 2012
1.370
1.380
1.340
1.340
487,928
-0.04(-2.90%)
Oct 12, 2012
1.360
1.380
1.350
1.380
554,090
+0.03(+2.22%)
Oct 11, 2012
1.350
1.370
1.330
1.350
697,259
+0.00(+0.00%)
Oct 10, 2012
1.370
1.410
1.350
1.350
700,188
-0.01(-0.74%)
Oct 09, 2012
1.420
1.430
1.360
1.360
880,363
-0.05(-3.55%)
Oct 08, 2012
1.420
1.430
1.400
1.410
431,419
-0.01(-0.70%)
Oct 05, 2012
1.470
1.500
1.410
1.420
1,038,731
-0.03(-2.07%)
Oct 04, 2012
1.440
1.470
1.440
1.450
319,674
+0.01(+0.69%)
Oct 03, 2012
1.450
1.470
1.440
1.440
330,610
-0.02(-1.37%)
Oct 02, 2012
1.500
1.500
1.460
1.460
332,256
-0.03(-2.01%)
Oct 01, 2012
1.510
1.520
1.470
1.490
547,676
+0.00(+0.00%)
Sep 28, 2012
1.440
1.490
1.440
1.490
505,543
+0.05(+3.47%)
Sep 27, 2012
1.470
1.510
1.430
1.440
1,040,763
+0.00(+0.00%)
Sep 26, 2012
1.480
1.500
1.410
1.440
1,550,237
-0.04(-2.70%)
Sep 25, 2012
1.520
1.550
1.460
1.480
2,082,338
-0.05(-3.27%)
Sep 24, 2012
1.560
1.600
1.520
1.530
992,150
-0.06(-3.77%)
Sep 21, 2012
1.640
1.640
1.570
1.590
906,185
-0.01(-0.63%)
Sep 20, 2012
1.630
1.640
1.550
1.600
1,745,067
-0.06(-3.61%)
Sep 19, 2012
1.670
1.700
1.600
1.660
2,592,596
-0.06(-3.49%)
Sep 18, 2012
1.450
1.720
1.440
1.720
13,826,485
+0.27(+18.62%)
Sep 17, 2012
1.460
1.470
1.430
1.450
279,069
-0.01(-0.68%)
Sep 14, 2012
1.450
1.490
1.449
1.460
746,554
+0.03(+2.10%)
Sep 13, 2012
1.420
1.450
1.415
1.430
714,249
+0.01(+0.70%)
Sep 12, 2012
1.430
1.450
1.420
1.420
216,081
-0.01(-0.70%)
Sep 11, 2012
1.420
1.440
1.420
1.430
124,993
+0.00(+0.00%)
Sep 10, 2012
1.430
1.450
1.420
1.430
283,437
-0.02(-1.38%)
Sep 07, 2012
1.420
1.460
1.410
1.450
711,576
+0.04(+2.84%)
Sep 06, 2012
1.410
1.430
1.400
1.410
275,026
-0.01(-0.70%)
Sep 05, 2012
1.400
1.420
1.390
1.420
139,455
+0.01(+0.71%)
Sep 04, 2012
1.390
1.432
1.380
1.410
442,654
+0.01(+0.71%)
Aug 31, 2012
1.390
1.410
1.380
1.400
418,869
+0.01(+0.72%)
Aug 30, 2012
1.400
1.408
1.380
1.390
226,208
+0.00(+0.00%)
Aug 29, 2012
1.400
1.419
1.390
1.390
213,793
-0.02(-1.42%)
Aug 27, 2012
1.420
1.440
1.360
1.410
505,189
-0.02(-1.40%)
Aug 24, 2012
1.420
1.450
1.420
1.430
330,781
+0.00(+0.00%)
Aug 23, 2012
1.440
1.460
1.420
1.430
379,958
-0.01(-0.69%)
Aug 22, 2012
1.390
1.460
1.390
1.440
330,999
+0.02(+1.41%)
Aug 21, 2012
1.440
1.460
1.410
1.420
432,767
+0.01(+0.71%)
Aug 20, 2012
1.440
1.460
1.410
1.410
363,625
-0.05(-3.42%)
Aug 17, 2012
1.450
1.500
1.440
1.460
559,101
+0.02(+1.39%)
Aug 16, 2012
1.380
1.440
1.380
1.440
1,064,955
+0.05(+3.60%)
Aug 15, 2012
1.330
1.400
1.330
1.390
991,993
+0.05(+3.73%)
Aug 14, 2012
1.320
1.360
1.310
1.340
390,095
+0.03(+2.29%)
Aug 13, 2012
1.320
1.330
1.310
1.310
182,521
-0.02(-1.50%)
Aug 10, 2012
1.310
1.340
1.300
1.330
200,791
+0.01(+0.76%)
Aug 09, 2012
1.310
1.340
1.310
1.320
236,742
+0.00(+0.00%)
Aug 08, 2012
1.330
1.350
1.310
1.320
322,753
-0.03(-2.22%)
Aug 07, 2012
1.330
1.360
1.300
1.350
546,487
+0.05(+3.85%)
Aug 06, 2012
1.280
1.310
1.280
1.300
290,202
+0.00(+0.00%)
Aug 03, 2012
1.340
1.340
1.280
1.300
509,830
+0.01(+0.78%)
Aug 02, 2012
1.300
1.310
1.290
1.290
404,974
-0.02(-1.53%)
Aug 01, 2012
1.350
1.370
1.300
1.310
463,023
-0.04(-2.96%)
Jul 31, 2012
1.390
1.390
1.350
1.350
283,121
-0.04(-2.88%)
Jul 30, 2012
1.380
1.400
1.380
1.390
282,470
+0.00(+0.00%)
Jul 27, 2012
1.380
1.390
1.360
1.390
458,471
+0.02(+1.46%)
Jul 26, 2012
1.370
1.390
1.330
1.370
648,277
+0.05(+3.40%)
Jul 25, 2012
1.330
1.340
1.300
1.325
189,343
+0.03(+2.32%)
Jul 24, 2012
1.330
1.340
1.280
1.295
271,902
-0.03(-1.89%)
Jul 23, 2012
1.330
1.330
1.280
1.320
511,952
-0.04(-2.94%)
Jul 20, 2012
1.350
1.360
1.330
1.360
231,820
-0.02(-1.81%)
Jul 19, 2012
1.330
1.391
1.330
1.385
497,986
+0.07(+5.73%)
Jul 18, 2012
1.350
1.360
1.310
1.310
197,915
-0.04(-2.96%)
Jul 17, 2012
1.340
1.360
1.300
1.350
369,499
+0.01(+0.75%)
Jul 16, 2012
1.350
1.360
1.330
1.340
121,363
-0.01(-0.74%)
Jul 13, 2012
1.340
1.420
1.320
1.350
581,244
+0.04(+3.05%)
Jul 12, 2012
1.350
1.350
1.300
1.310
409,331
-0.05(-3.68%)
Jul 11, 2012
1.360
1.381
1.330
1.360
233,444
+0.00(+0.00%)
Jul 10, 2012
1.400
1.425
1.340
1.360
509,451
-0.04(-2.86%)
Jul 09, 2012
1.480
1.480
1.400
1.400
486,063
-0.08(-5.41%)
Jul 06, 2012
1.400
1.500
1.370
1.480
831,060
+0.06(+4.23%)
Jul 05, 2012
1.400
1.475
1.350
1.420
1,318,842
+0.11(+8.40%)
Jul 03, 2012
1.230
1.320
1.230
1.310
477,870
+0.08(+6.50%)
Jul 02, 2012
1.280
1.300
1.220
1.230
1,187,213
-0.11(-8.21%)
Jun 29, 2012
1.350
1.350
1.310
1.340
608,160
+0.05(+3.88%)
Jun 28, 2012
1.300
1.300
1.270
1.290
871,140
-0.03(-2.27%)
Jun 27, 2012
1.330
1.340
1.299
1.320
674,710
+0.00(+0.00%)
Jun 26, 2012
1.310
1.340
1.290
1.320
349,292
+0.00(+0.00%)
Jun 25, 2012
1.350
1.370
1.300
1.320
750,629
-0.06(-4.35%)
Jun 22, 2012
1.410
1.430
1.350
1.380
1,041,707
-0.03(-2.13%)
Jun 21, 2012
1.480
1.490
1.380
1.410
678,945
-0.07(-4.73%)
Jun 20, 2012
1.480
1.520
1.470
1.480
666,873
-0.01(-0.67%)
Jun 19, 2012
1.480
1.510
1.470
1.490
311,557
+0.01(+0.68%)
Jun 18, 2012
1.400
1.500
1.400
1.480
517,167
+0.03(+2.07%)
Jun 15, 2012
1.400
1.460
1.400
1.450
446,049
+0.02(+1.40%)
Jun 14, 2012
1.450
1.470
1.400
1.430
727,443
-0.03(-2.05%)
Jun 13, 2012
1.460
1.500
1.440
1.460
339,702
-0.02(-1.35%)
Jun 12, 2012
1.490
1.500
1.460
1.480
257,079
+0.01(+0.68%)
Jun 11, 2012
1.520
1.550
1.460
1.470
378,487
-0.03(-2.00%)
Jun 08, 2012
1.480
1.530
1.480
1.500
258,416
-0.04(-2.60%)
Jun 07, 2012
1.560
1.590
1.470
1.540
510,370
+0.02(+1.32%)
Jun 06, 2012
1.500
1.570
1.470
1.520
473,482
+0.02(+1.33%)
Jun 05, 2012
1.440
1.510
1.410
1.500
484,327
+0.06(+4.17%)
Jun 04, 2012
1.430
1.450
1.410
1.440
308,498
+0.00(+0.01%)
Jun 01, 2012
1.420
1.450
1.400
1.440
824,786
-0.06(-4.01%)
May 31, 2012
1.530
1.550
1.450
1.500
703,228
-0.04(-2.60%)
May 30, 2012
1.570
1.590
1.540
1.540
435,958
-0.10(-6.38%)
May 29, 2012
1.630
1.710
1.620
1.645
710,590
+0.06(+4.11%)
May 25, 2012
1.620
1.630
1.560
1.580
587,463
-0.02(-1.25%)
May 24, 2012
1.490
1.600
1.490
1.600
728,353
+0.08(+5.26%)
May 23, 2012
1.350
1.520
1.350
1.520
686,264
+0.14(+10.14%)
May 22, 2012
1.430
1.490
1.380
1.380
612,333
-0.08(-5.48%)
May 21, 2012
1.420
1.490
1.420
1.460
527,570
+0.06(+4.29%)
May 18, 2012
1.350
1.470
1.350
1.400
905,330
+0.06(+4.48%)
May 17, 2012
1.330
1.380
1.330
1.340
504,738
-0.01(-0.74%)
May 16, 2012
1.400
1.420
1.340
1.350
976,423
-0.07(-4.93%)
May 15, 2012
1.510
1.520
1.400
1.420
754,189
-0.08(-5.65%)
May 14, 2012
1.520
1.550
1.480
1.505
1,058,759
-0.10(-5.94%)
May 11, 2012
1.640
1.680
1.570
1.600
634,801
-0.04(-2.44%)
May 10, 2012
1.570
1.660
1.570
1.640
620,473
+0.06(+3.80%)
May 09, 2012
1.560
1.590
1.550
1.580
617,032
-0.02(-1.25%)
May 08, 2012
1.670
1.680
1.560
1.600
1,135,629
-0.14(-8.05%)
May 07, 2012
1.740
1.760
1.700
1.740
386,321
-0.04(-2.25%)
May 04, 2012
1.840
1.840
1.760
1.780
505,469
-0.10(-5.32%)
May 03, 2012
1.940
1.980
1.850
1.880
666,660
-0.09(-4.57%)
May 02, 2012
1.860
1.980
1.840
1.970
834,363
+0.07(+3.68%)
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.