Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alio Gold Corp (NY: ALO )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.6804 0.6883 0.6751 0.6883 14,265 +0.01(+1.22%)
Apr 29, 2019 0.6900 0.7000 0.6800 0.6800 59,669 -0.02(-2.80%)
Apr 26, 2019 0.6954 0.7045 0.6926 0.6996 108,600 +0.00(+0.09%)
Apr 25, 2019 0.7000 0.7000 0.6954 0.6990 15,772 +0.01(+0.76%)
Apr 24, 2019 0.6710 0.6975 0.6710 0.6937 61,413 +0.02(+2.29%)
Apr 23, 2019 0.6701 0.6892 0.6701 0.6782 77,284 +0.01(+0.79%)
Apr 22, 2019 0.6800 0.6910 0.6700 0.6729 172,774 -0.01(-1.36%)
Apr 18, 2019 0.7000 0.7143 0.6800 0.6822 213,900 -0.02(-3.17%)
Apr 17, 2019 0.7220 0.7286 0.7045 0.7045 66,615 -0.02(-2.76%)
Apr 16, 2019 0.7050 0.7352 0.7045 0.7245 88,955 +0.02(+2.14%)
Apr 15, 2019 0.7375 0.7412 0.7045 0.7093 65,812 -0.03(-3.82%)
Apr 12, 2019 0.7550 0.7599 0.7375 0.7375 112,900 -0.02(-2.25%)
Apr 11, 2019 0.7600 0.7714 0.7350 0.7545 87,496 -0.03(-4.28%)
Apr 10, 2019 0.7790 0.7999 0.7700 0.7882 75,597 -0.00(-0.15%)
Apr 09, 2019 0.8100 0.8100 0.7751 0.7894 71,006 -0.00(-0.34%)
Apr 08, 2019 0.7815 0.8220 0.7450 0.7921 344,217 +0.05(+6.42%)
Apr 05, 2019 0.7200 0.7539 0.7161 0.7443 66,000 +0.02(+3.35%)
Apr 04, 2019 0.6900 0.7280 0.6900 0.7202 87,908 +0.01(+1.92%)
Apr 03, 2019 0.7000 0.7175 0.6908 0.7066 103,732 +0.01(+1.42%)
Apr 02, 2019 0.7000 0.7035 0.6908 0.6967 240,498 -0.00(-0.47%)
Apr 01, 2019 0.7100 0.7300 0.7000 0.7000 168,874 -0.02(-2.63%)
Mar 29, 2019 0.7330 0.7497 0.7189 0.7189 83,100 -0.01(-1.95%)
Mar 28, 2019 0.7201 0.7616 0.7200 0.7332 255,654 +0.01(+1.82%)
Mar 27, 2019 0.7320 0.7499 0.7201 0.7201 127,039 -0.02(-2.69%)
Mar 26, 2019 0.7400 0.7501 0.7395 0.7400 116,892 -0.01(-1.21%)
Mar 25, 2019 0.7510 0.7630 0.7382 0.7491 204,272 +0.00(+0.15%)
Mar 22, 2019 0.7600 0.7701 0.7367 0.7480 235,200 -0.01(-1.58%)
Mar 21, 2019 0.7800 0.7800 0.7500 0.7600 191,844 -0.00(-0.01%)
Mar 20, 2019 0.7400 0.7856 0.7347 0.7601 167,826 +0.02(+2.11%)
Mar 19, 2019 0.7450 0.7518 0.7400 0.7444 124,920 -0.01(-0.68%)
Mar 18, 2019 0.7600 0.7638 0.7423 0.7495 188,533 -0.01(-1.32%)
Mar 15, 2019 0.7800 0.7848 0.7507 0.7595 179,000 -0.00(-0.56%)
Mar 14, 2019 0.7600 0.7789 0.7600 0.7638 169,066 -0.03(-3.29%)
Mar 13, 2019 0.8200 0.8419 0.7700 0.7898 507,644 -0.05(-6.32%)
Mar 12, 2019 0.8241 0.8491 0.8241 0.8431 60,846 +0.01(+1.41%)
Mar 11, 2019 0.8599 0.8599 0.8026 0.8314 91,294 -0.01(-1.20%)
Mar 08, 2019 0.8610 0.8699 0.8200 0.8415 164,000 +0.02(+2.50%)
Mar 07, 2019 0.8240 0.8467 0.8000 0.8210 127,559 +0.00(+0.00%)
Mar 06, 2019 0.8452 0.8452 0.8100 0.8210 116,267 -0.02(-2.86%)
Mar 05, 2019 0.8500 0.8598 0.8279 0.8452 150,898 +0.00(+0.38%)
Mar 04, 2019 0.8150 0.8539 0.8000 0.8420 82,227 -0.00(-0.12%)
Mar 01, 2019 0.8730 0.8950 0.8400 0.8430 177,200 -0.06(-6.75%)
Feb 28, 2019 0.8950 0.9109 0.8671 0.9040 68,686 -0.00(-0.10%)
Feb 27, 2019 0.9255 0.9262 0.8949 0.9049 93,687 -0.03(-3.04%)
Feb 26, 2019 0.9780 0.9780 0.9175 0.9333 101,471 -0.01(-0.71%)
Feb 25, 2019 1.000 1.000 0.9300 0.9400 98,008 -0.04(-4.37%)
Feb 22, 2019 0.9850 1.020 0.9600 0.9830 135,000 +0.01(+0.81%)
Feb 21, 2019 0.9310 0.9806 0.9000 0.9751 289,363 +0.02(+1.57%)
Feb 20, 2019 1.020 1.030 0.9500 0.9600 278,062 -0.03(-3.03%)
Feb 19, 2019 0.9000 1.020 0.8900 0.9900 694,894 +0.10(+11.86%)
Feb 15, 2019 0.8000 0.8970 0.7900 0.8850 426,700 +0.08(+10.62%)
Feb 14, 2019 0.8000 0.8040 0.7831 0.8000 185,538 -0.00(-0.35%)
Feb 13, 2019 0.8040 0.8040 0.7801 0.8028 115,394 -0.00(-0.09%)
Feb 12, 2019 0.8000 0.8059 0.7799 0.8035 52,475 +0.03(+3.68%)
Feb 11, 2019 0.7983 0.8100 0.7750 0.7750 88,281 -0.04(-4.32%)
Feb 08, 2019 0.8000 0.8200 0.7800 0.8100 422,600 +0.02(+2.94%)
Feb 07, 2019 0.7900 0.7999 0.7641 0.7869 134,750 -0.01(-1.51%)
Feb 06, 2019 0.8200 0.8200 0.7900 0.7990 93,096 -0.01(-0.98%)
Feb 05, 2019 0.8020 0.8254 0.7900 0.8069 169,322 -0.00(-0.38%)
Feb 04, 2019 0.8500 0.8600 0.7941 0.8100 163,508 -0.03(-3.57%)
Feb 01, 2019 0.8650 0.8700 0.8250 0.8400 173,400 -0.02(-2.33%)
Jan 31, 2019 0.8440 0.8955 0.8300 0.8600 385,842 +0.02(+2.74%)
Jan 30, 2019 0.8100 0.8400 0.7819 0.8371 301,057 +0.03(+3.35%)
Jan 29, 2019 0.7900 0.8200 0.7800 0.8100 273,405 +0.03(+3.85%)
Jan 28, 2019 0.8100 0.8300 0.7600 0.7800 319,835 -0.02(-2.50%)
Jan 25, 2019 0.7700 0.8100 0.7600 0.8000 269,200 +0.05(+6.67%)
Jan 24, 2019 0.7400 0.7600 0.7400 0.7500 160,246 +0.01(+1.35%)
Jan 23, 2019 0.7457 0.7576 0.7400 0.7400 124,656 -0.01(-1.40%)
Jan 22, 2019 0.7750 0.7750 0.7500 0.7505 215,582 -0.02(-3.16%)
Jan 18, 2019 0.8200 0.8200 0.7700 0.7750 284,600 -0.04(-4.32%)
Jan 17, 2019 0.8200 0.8500 0.8000 0.8100 310,756 -0.04(-4.44%)
Jan 16, 2019 0.9100 0.9100 0.7999 0.8476 359,687 -0.06(-6.79%)
Jan 15, 2019 0.9410 0.9500 0.9000 0.9093 162,900 -0.05(-4.73%)
Jan 14, 2019 0.9500 0.9771 0.9399 0.9544 393,761 +0.02(+2.07%)
Jan 11, 2019 0.9840 0.9900 0.9350 0.9350 114,000 -0.03(-3.32%)
Jan 10, 2019 1.000 1.008 0.9350 0.9671 130,201 -0.02(-2.31%)
Jan 09, 2019 0.9800 1.050 0.9601 0.9900 325,963 +0.01(+1.02%)
Jan 08, 2019 0.9600 1.010 0.9500 0.9800 121,988 -0.01(-1.00%)
Jan 07, 2019 0.9800 1.048 0.9800 0.9899 140,859 -0.00(-0.01%)
Jan 04, 2019 1.060 1.070 0.9300 0.9900 330,300 -0.03(-3.41%)
Jan 03, 2019 0.9598 1.040 0.9552 1.025 394,380 +0.09(+10.22%)
Jan 02, 2019 0.8112 0.9500 0.8112 0.9300 343,441 +0.09(+10.71%)
Dec 31, 2018 0.8700 0.8700 0.8400 0.8400 195,200 -0.02(-2.33%)
Dec 28, 2018 0.8400 0.8700 0.8400 0.8600 126,400 +0.03(+3.58%)
Dec 27, 2018 0.8600 0.8600 0.8011 0.8303 265,838 +0.01(+0.89%)
Dec 26, 2018 0.7800 0.8600 0.7791 0.8230 389,724 +0.04(+5.51%)
Dec 24, 2018 0.7300 0.7900 0.7300 0.7800 224,800 +0.04(+5.41%)
Dec 21, 2018 0.7800 0.7800 0.7200 0.7400 570,000 -0.02(-2.77%)
Dec 20, 2018 0.7019 0.7781 0.6981 0.7611 643,127 +0.07(+10.00%)
Dec 19, 2018 0.6950 0.7251 0.6693 0.6919 86,100 +0.01(+1.01%)
Dec 18, 2018 0.6700 0.6932 0.6536 0.6850 126,234 +0.03(+5.01%)
Dec 17, 2018 0.6510 0.6982 0.6500 0.6523 177,166 -0.03(-4.07%)
Dec 14, 2018 0.6800 0.7000 0.6700 0.6800 206,400 +0.00(+0.25%)
Dec 13, 2018 0.6993 0.7141 0.6701 0.6783 150,575 -0.03(-4.46%)
Dec 12, 2018 0.6800 0.7300 0.6800 0.7100 38,319 +0.02(+2.90%)
Dec 11, 2018 0.6970 0.7236 0.6900 0.6900 108,060 -0.00(-0.48%)
Dec 10, 2018 0.7177 0.7388 0.6900 0.6933 66,599 -0.04(-5.03%)
Dec 07, 2018 0.7200 0.7500 0.6800 0.7300 274,600 +0.02(+2.57%)
Dec 06, 2018 0.7200 0.7259 0.6900 0.7117 212,835 -0.01(-1.15%)
Dec 04, 2018 0.7300 0.7500 0.7100 0.7200 124,000 -0.02(-2.69%)
Dec 03, 2018 0.7150 0.7597 0.7101 0.7399 141,119 +0.02(+3.34%)
Nov 30, 2018 0.7310 0.7310 0.7050 0.7160 87,200 -0.02(-2.09%)
Nov 29, 2018 0.7500 0.7500 0.7292 0.7313 39,167 +0.01(+0.72%)
Nov 28, 2018 0.7034 0.7360 0.6799 0.7261 122,954 +0.02(+3.46%)
Nov 27, 2018 0.7220 0.7499 0.6725 0.7018 132,156 -0.04(-5.95%)
Nov 26, 2018 0.7500 0.7650 0.7241 0.7462 130,785 -0.00(-0.51%)
Nov 23, 2018 0.7400 0.7500 0.7100 0.7500 46,800 +0.01(+0.89%)
Nov 21, 2018 0.7434 0.7434 0.7434 0 +0.05(+7.57%)
Nov 20, 2018 0.6600 0.7099 0.6386 0.6911 234,417 +0.02(+2.40%)
Nov 19, 2018 0.6500 0.6848 0.6500 0.6749 94,125 +0.01(+2.26%)
Nov 16, 2018 0.6600 0.6900 0.6600 0.6600 100,900 +0.00(+0.61%)
Nov 15, 2018 0.6919 0.6919 0.6518 0.6560 202,151 -0.03(-3.78%)
Nov 14, 2018 0.6300 0.7000 0.6300 0.6818 159,557 +0.05(+8.22%)
Nov 13, 2018 0.6734 0.6931 0.6300 0.6300 390,329 -0.05(-6.72%)
Nov 12, 2018 0.7000 0.7157 0.6700 0.6754 338,951 -0.03(-4.87%)
Nov 09, 2018 0.7500 0.7500 0.7000 0.7100 280,300 -0.01(-1.92%)
Nov 08, 2018 0.8000 0.8100 0.7100 0.7239 502,143 -0.06(-7.38%)
Nov 07, 2018 0.7958 0.8000 0.7729 0.7816 119,747 -0.03(-3.51%)
Nov 06, 2018 0.8000 0.8200 0.7901 0.8100 69,204 +0.01(+1.25%)
Nov 05, 2018 0.7800 0.8012 0.7500 0.8000 124,749 +0.03(+3.90%)
Nov 02, 2018 0.7900 0.8000 0.7700 0.7700 73,600 -0.01(-1.80%)
Nov 01, 2018 0.7200 0.8299 0.7170 0.7841 476,085 +0.07(+10.11%)
Oct 31, 2018 0.7498 0.7498 0.6900 0.7121 421,184 -0.04(-5.04%)
Oct 30, 2018 0.7300 0.7683 0.7274 0.7499 143,149 -0.01(-1.95%)
Oct 29, 2018 0.7300 0.7648 0.7300 0.7648 169,771 +0.01(+1.97%)
Oct 26, 2018 0.7700 0.7900 0.7400 0.7500 137,100 -0.01(-1.29%)
Oct 25, 2018 0.7500 0.7920 0.7400 0.7598 212,919 -0.00(-0.20%)
Oct 24, 2018 0.8100 0.8107 0.7505 0.7613 168,359 -0.04(-4.54%)
Oct 23, 2018 0.7900 0.8347 0.7860 0.7975 143,912 +0.03(+3.57%)
Oct 22, 2018 0.7854 0.7999 0.7404 0.7700 182,310 -0.03(-3.14%)
Oct 19, 2018 0.8000 0.8310 0.7950 0.7950 64,300 +0.00(+0.44%)
Oct 18, 2018 0.8548 0.8548 0.7915 0.7915 236,751 -0.02(-2.78%)
Oct 17, 2018 0.8493 0.8597 0.8120 0.8141 57,026 -0.02(-2.28%)
Oct 16, 2018 0.8500 0.8700 0.8300 0.8331 133,967 +0.01(+0.99%)
Oct 15, 2018 0.8500 0.8986 0.8048 0.8249 463,913 +0.02(+2.47%)
Oct 12, 2018 0.8500 0.8500 0.7880 0.8050 341,500 -0.02(-2.48%)
Oct 11, 2018 0.7250 0.8448 0.7250 0.8255 373,881 +0.11(+14.65%)
Oct 10, 2018 0.7233 0.7462 0.7170 0.7200 65,553 -0.01(-1.37%)
Oct 09, 2018 0.7500 0.7579 0.7170 0.7300 164,937 -0.03(-3.69%)
Oct 08, 2018 0.7300 0.7800 0.7192 0.7580 79,388 +0.03(+3.84%)
Oct 05, 2018 0.7800 0.8000 0.7100 0.7300 201,900 -0.05(-6.92%)
Oct 04, 2018 0.8000 0.8200 0.7801 0.7843 110,272 -0.01(-1.22%)
Oct 03, 2018 0.8100 0.8300 0.7940 0.7940 130,862 -0.01(-1.16%)
Oct 02, 2018 0.8096 0.8200 0.7901 0.8033 251,009 +0.01(+1.68%)
Oct 01, 2018 0.8360 0.8360 0.7900 0.7900 252,547 -0.01(-1.25%)
Sep 28, 2018 0.8000 0.8300 0.7800 0.8000 275,800 +0.03(+3.49%)
Sep 27, 2018 0.7600 0.7861 0.7600 0.7730 129,472 +0.00(+0.56%)
Sep 26, 2018 0.7488 0.7768 0.7429 0.7687 209,099 +0.02(+2.30%)
Sep 25, 2018 0.7250 0.7580 0.7250 0.7514 124,350 +0.02(+2.11%)
Sep 24, 2018 0.7500 0.7500 0.7268 0.7359 119,073 +0.02(+2.21%)
Sep 21, 2018 0.7600 0.7600 0.7100 0.7200 250,000 -0.04(-5.06%)
Sep 20, 2018 0.7198 0.7600 0.7100 0.7584 204,618 +0.05(+6.91%)
Sep 19, 2018 0.6700 0.7101 0.6700 0.7094 214,081 +0.04(+5.90%)
Sep 18, 2018 0.6800 0.6800 0.6614 0.6699 68,806 -0.00(-0.01%)
Sep 17, 2018 0.6700 0.6797 0.6475 0.6700 217,129 +0.02(+3.08%)
Sep 14, 2018 0.6700 0.6900 0.6500 0.6500 255,900 -0.01(-2.24%)
Sep 13, 2018 0.7200 0.7200 0.6450 0.6649 224,247 -0.01(-1.77%)
Sep 12, 2018 0.6900 0.7000 0.6500 0.6769 290,726 -0.00(-0.60%)
Sep 11, 2018 0.6630 0.6834 0.6400 0.6810 147,232 +0.02(+3.01%)
Sep 10, 2018 0.6400 0.6680 0.6400 0.6611 178,024 +0.01(+1.71%)
Sep 07, 2018 0.6300 0.6700 0.6300 0.6500 402,300 +0.02(+2.36%)
Sep 06, 2018 0.6800 0.6800 0.6300 0.6350 209,081 +0.01(+0.79%)
Sep 05, 2018 0.6750 0.6835 0.6260 0.6300 319,916 -0.05(-6.67%)
Sep 04, 2018 0.6800 0.6900 0.6559 0.6750 390,073 -0.01(-1.80%)
Aug 31, 2018 0.6874 0.6874 0.6874 0 -0.01(-1.79%)
Aug 30, 2018 0.7100 0.7122 0.6397 0.6999 1,164,319 -0.00(-0.01%)
Aug 29, 2018 0.7400 0.7400 0.6971 0.7000 321,084 -0.01(-1.09%)
Aug 28, 2018 0.7700 0.7700 0.7000 0.7077 642,945 -0.03(-3.67%)
Aug 27, 2018 0.7600 0.7640 0.7200 0.7347 191,268 -0.02(-2.04%)
Aug 24, 2018 0.7400 0.7600 0.7200 0.7500 297,500 +0.04(+6.14%)
Aug 23, 2018 0.7701 0.8000 0.7000 0.7066 600,128 -0.06(-8.23%)
Aug 22, 2018 0.7718 0.7788 0.7530 0.7700 95,964 +0.00(+0.27%)
Aug 21, 2018 0.7900 0.7941 0.7433 0.7679 138,410 -0.01(-0.84%)
Aug 20, 2018 0.7700 0.7900 0.7315 0.7744 593,722 -0.01(-0.72%)
Aug 17, 2018 0.8000 0.8100 0.7800 0.7800 328,000 -0.01(-1.53%)
Aug 16, 2018 0.8150 0.8150 0.7900 0.7921 173,995 -0.01(-1.44%)
Aug 15, 2018 0.9100 0.9100 0.7908 0.8037 1,071,498 -0.10(-11.47%)
Aug 14, 2018 0.9200 0.9440 0.9007 0.9078 209,008 -0.02(-1.88%)
Aug 13, 2018 1.080 1.100 0.9100 0.9252 1,507,183 -0.12(-11.89%)
Aug 10, 2018 1.240 1.245 1.020 1.050 969,700 -0.21(-16.67%)
Aug 09, 2018 1.230 1.330 1.230 1.260 117,917 +0.03(+2.44%)
Aug 08, 2018 1.260 1.280 1.230 1.230 219,549 -0.04(-3.15%)
Aug 07, 2018 1.350 1.350 1.270 1.270 205,677 -0.08(-5.93%)
Aug 06, 2018 1.360 1.360 1.330 1.350 72,038 +0.00(+0.00%)
Aug 03, 2018 1.350 1.370 1.350 1.350 124,300 +0.00(+0.00%)
Aug 02, 2018 1.350 1.380 1.350 1.350 58,801 -0.02(-1.46%)
Aug 01, 2018 1.400 1.400 1.370 1.370 35,663 -0.02(-1.44%)
Jul 31, 2018 1.360 1.400 1.350 1.390 59,361 +0.02(+1.46%)
Jul 30, 2018 1.400 1.400 1.350 1.370 182,787 -0.03(-2.14%)
Jul 27, 2018 1.420 1.430 1.390 1.400 65,500 -0.01(-0.71%)
Jul 26, 2018 1.420 1.440 1.390 1.410 293,331 -0.01(-0.70%)
Jul 25, 2018 1.425 1.426 1.400 1.420 66,507 +0.01(+0.71%)
Jul 24, 2018 1.420 1.430 1.400 1.410 87,112 -0.01(-0.70%)
Jul 23, 2018 1.430 1.430 1.400 1.420 33,112 -0.01(-0.70%)
Jul 20, 2018 1.420 1.433 1.413 1.430 64,736 +0.03(+2.14%)
Jul 19, 2018 1.420 1.420 1.370 1.400 129,314 -0.04(-2.78%)
Jul 18, 2018 1.470 1.470 1.430 1.440 84,867 -0.01(-0.69%)
Jul 17, 2018 1.500 1.500 1.420 1.450 173,688 +0.00(+0.00%)
Jul 16, 2018 1.470 1.520 1.440 1.450 128,035 +0.00(+0.00%)
Jul 13, 2018 1.450 1.460 1.440 1.450 65,074 +0.00(+0.00%)
Jul 12, 2018 1.500 1.510 1.430 1.450 199,435 -0.04(-2.68%)
Jul 11, 2018 1.550 1.550 1.480 1.490 129,295 -0.07(-4.49%)
Jul 10, 2018 1.600 1.600 1.550 1.560 73,161 -0.03(-1.89%)
Jul 09, 2018 1.610 1.610 1.550 1.590 135,345 +0.03(+1.92%)
Jul 06, 2018 1.590 1.630 1.550 1.560 167,858 -0.01(-0.64%)
Jul 05, 2018 1.550 1.570 1.510 1.570 192,308 +0.10(+6.80%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.03(+2.08%)
Jul 02, 2018 1.460 1.470 1.430 1.440 53,113 -0.02(-1.37%)
Jun 29, 2018 1.470 1.460 83,317 +0.06(+4.00%)
Jun 28, 2018 1.440 1.440 1.400 1.404 104,319 -0.03(-1.83%)
Jun 27, 2018 1.480 1.490 1.410 1.430 152,341 -0.05(-3.38%)
Jun 26, 2018 1.430 1.490 1.410 1.480 197,549 +0.06(+4.23%)
Jun 25, 2018 1.380 1.459 1.380 1.420 196,074 +0.04(+2.90%)
Jun 22, 2018 1.330 1.394 1.330 1.380 126,044 +0.05(+3.76%)
Jun 21, 2018 1.340 1.350 1.320 1.330 133,766 -0.02(-1.48%)
Jun 20, 2018 1.400 1.400 1.320 1.350 269,786 -0.03(-2.17%)
Jun 19, 2018 1.390 1.390 1.350 1.380 173,785 -0.01(-0.72%)
Jun 18, 2018 1.410 1.410 1.371 1.390 147,607 +0.00(+0.00%)
Jun 15, 2018 1.430 1.360 1.390 273,267 -0.04(-2.80%)
Jun 14, 2018 1.440 1.460 1.351 1.430 417,484 -0.02(-1.38%)
Jun 13, 2018 1.500 1.500 1.430 1.450 215,469 -0.01(-0.68%)
Jun 12, 2018 1.500 1.520 1.450 1.460 263,203 -0.03(-2.01%)
Jun 11, 2018 1.540 1.560 1.490 1.490 194,113 -0.05(-3.25%)
Jun 08, 2018 1.590 1.600 1.500 1.540 356,774 -0.06(-3.75%)
Jun 07, 2018 1.630 1.655 1.596 1.600 110,556 -0.04(-2.44%)
Jun 06, 2018 1.620 1.640 80,180 +0.03(+1.86%)
Jun 05, 2018 1.600 1.620 1.584 1.610 101,393 -0.01(-0.72%)
Jun 04, 2018 1.700 1.700 1.610 1.622 114,621 -0.06(-3.48%)
Jun 01, 2018 1.650 1.700 1.640 1.680 80,045 +0.02(+1.20%)
May 31, 2018 1.710 1.720 1.650 1.660 262,567 -0.05(-2.92%)
May 30, 2018 1.750 1.770 1.710 1.710 177,880 -0.04(-2.29%)
May 29, 2018 1.780 1.780 1.700 1.750 187,131 +0.02(+1.16%)
May 25, 2018 1.730 1.730 1.730 0 -0.06(-3.35%)
May 24, 2018 1.750 1.810 1.740 1.790 110,293 +0.04(+2.29%)
May 23, 2018 1.790 1.790 1.750 1.750 80,855 -0.03(-1.96%)
May 22, 2018 1.790 1.840 1.780 1.785 68,353 -0.01(-0.28%)
May 21, 2018 1.810 1.810 1.770 1.790 77,559 -0.02(-1.10%)
May 18, 2018 1.790 1.820 1.790 1.810 48,109 +0.01(+0.56%)
May 17, 2018 1.830 1.850 1.790 1.800 103,083 -0.03(-1.64%)
May 16, 2018 1.820 1.880 1.780 1.830 159,641 +0.00(+0.00%)
May 15, 2018 1.880 1.920 1.821 1.830 297,778 -0.09(-4.69%)
May 14, 2018 1.910 1.960 1.910 1.920 42,057 -0.01(-0.52%)
May 11, 2018 1.980 1.983 1.910 1.930 121,886 -0.05(-2.53%)
May 10, 2018 1.990 2.030 1.960 1.980 102,595 +0.00(+0.00%)
May 09, 2018 1.910 2.010 1.881 1.980 174,609 +0.07(+3.66%)
May 08, 2018 1.990 1.990 1.880 1.910 141,678 -0.04(-2.05%)
May 07, 2018 1.950 2.000 1.940 1.950 37,132 +0.00(+0.00%)
May 04, 2018 1.900 1.990 1.900 1.950 66,488 +0.03(+1.56%)
May 03, 2018 1.910 1.920 1.900 1.920 84,831 +0.02(+1.05%)
May 02, 2018 1.880 1.930 1.870 1.900 107,379 +0.01(+0.53%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.