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

Argonaut Gold Ltd (OP: ARNGF )

0.3308 +0.0058 (+1.78%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.850 1.905 1.824 1.905 78,480 +0.09(+4.69%)
Apr 27, 2018 1.870 1.890 1.820 1.820 11,650 -0.05(-2.67%)
Apr 25, 2018 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 24, 2018 1.830 1.870 1.830 1.870 200 +0.05(+2.74%)
Apr 23, 2018 1.850 1.850 1.820 1.820 7,220 -0.05(-2.67%)
Apr 20, 2018 1.850 1.870 1.850 1.870 610 -0.02(-1.06%)
Apr 19, 2018 1.860 1.890 1.860 1.890 15,925 +0.04(+2.16%)
Apr 18, 2018 1.844 1.880 1.840 1.850 39,550 +0.04(+2.20%)
Apr 17, 2018 1.722 1.830 1.722 1.810 7,775 +0.08(+4.64%)
Apr 16, 2018 1.717 1.780 1.717 1.730 74,392 -0.06(-3.21%)
Apr 13, 2018 1.770 1.787 1.690 1.787 186,128 +0.02(+0.98%)
Apr 12, 2018 1.750 1.800 1.710 1.770 38,290 -0.11(-5.85%)
Apr 11, 2018 1.821 1.920 1.821 1.880 33,850 +0.06(+3.31%)
Apr 10, 2018 1.792 1.820 1.790 1.820 4,603 +0.03(+1.66%)
Apr 09, 2018 1.790 1.790 1.790 1.790 1,003 +0.01(+0.58%)
Apr 06, 2018 1.770 1.790 1.760 1.780 45,656 -0.03(-1.64%)
Apr 05, 2018 1.820 1.820 1.800 1.809 7,620 +0.02(+1.08%)
Apr 04, 2018 1.807 1.810 1.790 1.790 51,155 -0.02(-1.10%)
Apr 03, 2018 1.860 1.860 1.807 1.810 52,950 -0.08(-4.23%)
Apr 02, 2018 1.890 1.930 1.870 1.890 40,851 +0.00(+0.00%)
Mar 29, 2018 1.890 1.890 1.890 0 +0.09(+4.71%)
Mar 28, 2018 1.884 1.890 1.800 1.805 109,900 -0.08(-3.99%)
Mar 27, 2018 1.900 1.920 1.880 1.880 3,400 -0.07(-3.59%)
Mar 26, 2018 1.941 1.980 1.941 1.950 21,658 +0.00(+0.00%)
Mar 23, 2018 1.960 2.010 1.950 1.950 34,220 +0.02(+0.99%)
Mar 22, 2018 1.950 1.953 1.910 1.931 8,810 -0.03(-1.49%)
Mar 21, 2018 1.950 1.970 1.900 1.960 20,398 +0.05(+2.62%)
Mar 20, 2018 1.960 1.978 1.900 1.910 65,200 -0.09(-4.50%)
Mar 19, 2018 1.970 2.030 1.949 2.000 14,064 +0.05(+2.41%)
Mar 16, 2018 1.953 1.953 1.953 1.953 191 +0.02(+1.03%)
Mar 15, 2018 1.920 1.939 1.920 1.933 4,375 -0.03(-1.37%)
Mar 14, 2018 1.920 1.960 1.920 1.960 102,000 +0.02(+1.03%)
Mar 13, 2018 1.846 1.940 1.846 1.940 4,303 +0.04(+2.10%)
Mar 12, 2018 1.880 1.900 1.870 1.900 4,900 +0.04(+2.15%)
Mar 09, 2018 1.854 1.860 1.827 1.860 8,350 -0.01(-0.34%)
Mar 08, 2018 1.860 1.900 1.831 1.866 28,904 -0.00(-0.19%)
Mar 07, 2018 1.930 1.930 1.870 1.870 14,948 -0.11(-5.51%)
Mar 06, 2018 1.969 2.005 1.955 1.979 27,930 +0.13(+6.92%)
Mar 05, 2018 1.900 1.910 1.851 1.851 23,496 -0.08(-4.09%)
Mar 02, 2018 2.024 2.028 1.930 1.930 18,446 +0.00(+0.05%)
Mar 01, 2018 1.821 1.929 1.820 1.929 6,900 +0.07(+3.77%)
Feb 28, 2018 1.879 1.900 1.849 1.859 13,611 -0.04(-2.11%)
Feb 27, 2018 1.932 1.932 1.871 1.899 17,760 -0.08(-3.98%)
Feb 26, 2018 1.884 1.978 1.881 1.978 27,779 +0.11(+5.76%)
Feb 23, 2018 1.825 1.881 1.825 1.870 20,300 +0.06(+3.31%)
Feb 22, 2018 1.810 1.810 1.810 1.810 180 -0.00(-0.01%)
Feb 21, 2018 1.815 1.893 1.810 1.810 13,757 -0.02(-1.14%)
Feb 20, 2018 1.877 1.880 1.830 1.831 9,325 -0.08(-4.09%)
Feb 16, 2018 1.909 1.909 1.909 0 -0.06(-3.05%)
Feb 15, 2018 1.969 2.008 1.969 1,700 -0.04(-1.96%)
Feb 14, 2018 1.940 2.010 1.930 2.008 46,183 +0.09(+4.62%)
Feb 13, 2018 1.950 1.984 1.890 1.920 10,524 -0.04(-2.06%)
Feb 12, 2018 1.835 1.960 1.835 1.960 12,401 +0.10(+5.36%)
Feb 09, 2018 1.930 1.930 1.822 1.860 7,255 -0.13(-6.46%)
Feb 08, 2018 1.930 1.989 1.910 1.989 51,120 +0.11(+5.78%)
Feb 07, 2018 1.900 1.880 1.880 51,200 -0.01(-0.53%)
Feb 06, 2018 1.891 1.896 1.890 1.890 15,688 +0.02(+1.07%)
Feb 05, 2018 1.864 1.864 1.851 1.870 57,292 -0.04(-2.04%)
Feb 02, 2018 1.969 1.969 1.900 1.909 154,405 -0.07(-3.71%)
Feb 01, 2018 2.003 2.003 1.983 1.983 56,900 -0.09(-4.18%)
Jan 31, 2018 2.070 2.079 2.000 2.069 80,050 +0.00(+0.00%)
Jan 30, 2018 2.070 2.070 2.060 2.069 360,050 -0.00(-0.05%)
Jan 29, 2018 2.052 2.099 1.991 2.070 271,401 +0.01(+0.39%)
Jan 26, 2018 2.115 2.140 2.051 2.062 144,338 -0.11(-5.15%)
Jan 25, 2018 2.334 2.334 2.160 2.174 16,642 -0.11(-4.69%)
Jan 24, 2018 2.300 2.319 2.250 2.281 116,430 +0.03(+1.37%)
Jan 23, 2018 2.180 2.250 2.180 2.250 20,850 +0.04(+1.83%)
Jan 22, 2018 2.209 2.210 2.145 2.210 10,050 +0.01(+0.67%)
Jan 19, 2018 2.167 2.205 2.135 2.195 39,820 +0.02(+0.73%)
Jan 18, 2018 2.180 2.191 2.151 2.179 17,700 -0.03(-1.40%)
Jan 17, 2018 2.191 2.260 2.180 2.210 41,981 -0.06(-2.61%)
Jan 16, 2018 2.130 2.269 2.130 2.269 54,124 +0.15(+7.04%)
Jan 12, 2018 2.120 2.120 2.120 0 +0.11(+5.47%)
Jan 11, 2018 2.000 2.010 1.999 2.010 5,933 +0.03(+1.31%)
Jan 10, 2018 2.001 2.020 1.970 1.984 16,829 -0.01(-0.32%)
Jan 09, 2018 2.020 2.020 1.980 1.990 22,538 -0.05(-2.43%)
Jan 08, 2018 2.039 2.050 2.020 2.040 13,201 -0.04(-1.88%)
Jan 05, 2018 2.110 2.110 2.062 2.079 50,703 -0.00(-0.05%)
Jan 04, 2018 2.030 2.100 2.014 2.080 153,409 +0.05(+2.56%)
Jan 03, 2018 2.060 2.068 2.010 2.028 23,231 -0.02(-0.84%)
Jan 02, 2018 1.959 2.045 1.959 2.045 40,100 +0.14(+7.16%)
Dec 29, 2017 1.909 1.909 1.909 0 -0.10(-4.99%)
Dec 28, 2017 1.973 2.009 1.973 2.009 43,600 +0.04(+2.10%)
Dec 27, 2017 1.950 2.020 1.950 1.968 241,690 +0.07(+3.56%)
Dec 26, 2017 1.980 1.990 1.740 1.900 7,990 -0.05(-2.56%)
Dec 22, 2017 1.809 1.950 1.809 1.950 9,299 +0.15(+8.53%)
Dec 21, 2017 1.760 1.819 1.760 1.797 76,599 +0.03(+1.67%)
Dec 20, 2017 1.770 1.774 1.741 1.767 37,592 +0.01(+0.36%)
Dec 19, 2017 1.725 1.774 1.725 1.761 2,016 +0.01(+0.62%)
Dec 18, 2017 1.740 1.790 1.731 1.750 38,300 +0.00(+0.06%)
Dec 15, 2017 1.740 1.750 1.740 1.749 5,870 -0.09(-4.72%)
Dec 14, 2017 1.841 1.849 1.810 1.836 27,930 +0.01(+0.69%)
Dec 13, 2017 1.768 1.851 1.759 1.823 23,738 +0.07(+4.18%)
Dec 12, 2017 1.740 1.750 1.721 1.750 17,900 +0.02(+1.10%)
Dec 11, 2017 1.730 1.763 1.725 1.731 65,162 -0.02(-1.09%)
Dec 08, 2017 1.750 1.750 1.735 1.750 19,840 +0.01(+0.72%)
Dec 07, 2017 1.700 1.738 1.672 1.738 8,652 -0.00(-0.25%)
Dec 06, 2017 1.801 1.810 1.741 1.742 48,000 -0.02(-1.08%)
Dec 05, 2017 1.800 1.804 1.755 1.761 9,018 -0.09(-4.82%)
Dec 04, 2017 1.797 1.850 1.794 1.850 145,695 -0.00(-0.22%)
Dec 01, 2017 1.844 1.854 1.854 16,032 +0.01(+0.55%)
Nov 30, 2017 1.840 1.890 1.840 1.844 14,651 -0.01(-0.71%)
Nov 29, 2017 1.900 1.900 1.857 1.857 6,975 -0.11(-5.54%)
Nov 28, 2017 1.920 1.980 1.920 1.966 6,290 +0.01(+0.31%)
Nov 27, 2017 2.022 2.022 1.941 1.960 20,579 -0.04(-2.00%)
Nov 24, 2017 2.021 2.021 2.000 2.000 9,700 -0.06(-2.87%)
Nov 22, 2017 2.030 2.080 2.020 2.059 23,950 +0.11(+5.56%)
Nov 21, 2017 2.015 2.015 1.951 1.951 32,625 -0.03(-1.53%)
Nov 20, 2017 1.991 1.991 1.971 1.981 10,261 -0.03(-1.49%)
Nov 17, 2017 1.972 2.035 1.970 2.011 14,557 +0.03(+1.51%)
Nov 16, 2017 1.936 1.981 1.932 1.981 20,050 +0.09(+4.81%)
Nov 15, 2017 1.891 1.924 1.890 1.890 31,745 -0.04(-2.26%)
Nov 14, 2017 1.864 1.979 1.864 1.934 12,300 +0.03(+1.62%)
Nov 13, 2017 1.890 1.930 1.872 1.903 41,643 +0.01(+0.64%)
Nov 10, 2017 1.911 1.911 1.886 1.891 9,032 -0.06(-2.98%)
Nov 09, 2017 1.929 1.949 1.916 1.949 6,617 +0.03(+1.37%)
Nov 08, 2017 1.870 1.950 1.870 1.923 28,039 +0.05(+2.86%)
Nov 07, 2017 1.850 1.869 1.798 1.869 20,450 +0.04(+2.15%)
Nov 06, 2017 1.700 1.849 1.700 1.830 10,139 +0.12(+7.02%)
Nov 03, 2017 1.758 1.758 1.680 1.710 9,420 -0.08(-4.47%)
Nov 02, 2017 1.821 1.824 1.790 1.790 42,000 -0.00(-0.06%)
Nov 01, 2017 1.831 1.850 1.791 1.791 8,001 -0.03(-1.53%)
Oct 31, 2017 1.799 1.819 1.789 1.819 3,528 -0.07(-3.54%)
Oct 30, 2017 1.895 1.899 1.840 1.886 23,624 +0.01(+0.43%)
Oct 27, 2017 1.826 1.885 1.810 1.878 14,200 +0.07(+3.73%)
Oct 26, 2017 1.840 1.840 1.791 1.810 26,895 -0.03(-1.63%)
Oct 25, 2017 1.850 1.850 1.810 1.840 14,636 -0.02(-1.08%)
Oct 24, 2017 1.891 1.921 1.860 1.860 42,684 -0.03(-1.63%)
Oct 23, 2017 1.930 1.950 1.891 1.891 20,500 -0.12(-5.97%)
Oct 20, 2017 2.051 2.051 2.010 2.011 4,975 -0.09(-4.22%)
Oct 19, 2017 2.103 2.103 2.092 2.099 520 -0.00(-0.07%)
Oct 18, 2017 2.081 2.101 2.075 2.101 7,850 +0.02(+1.06%)
Oct 17, 2017 2.071 2.079 2.071 2.079 38,500 +0.04(+1.96%)
Oct 16, 2017 2.090 2.090 2.021 2.039 62,777 -0.06(-2.90%)
Oct 13, 2017 2.119 2.119 2.100 2.100 5,526 -0.07(-3.13%)
Oct 12, 2017 2.131 2.168 2.111 2.168 6,300 +0.01(+0.41%)
Oct 11, 2017 2.100 2.159 2.100 2.159 2,867 -0.00(-0.06%)
Oct 10, 2017 2.200 2.210 2.160 2.160 5,800 +0.02(+0.95%)
Oct 09, 2017 2.100 2.140 2.100 2.140 3,300 -0.05(-2.28%)
Oct 06, 2017 2.159 2.190 2.159 2.190 14,800 +0.07(+3.30%)
Oct 05, 2017 2.111 2.170 2.110 2.120 14,462 -0.01(-0.47%)
Oct 04, 2017 2.160 2.169 2.106 2.130 17,715 +0.06(+2.95%)
Oct 03, 2017 1.964 2.076 1.951 2.069 36,228 +0.13(+6.60%)
Oct 02, 2017 1.950 1.975 1.933 1.941 14,873 -0.02(-0.97%)
Sep 29, 2017 1.880 1.960 1.879 1.960 25,408 +0.08(+4.26%)
Sep 28, 2017 1.865 1.900 1.853 1.880 22,000 +0.00(+0.00%)
Sep 27, 2017 1.960 1.960 1.870 1.880 43,355 -0.08(-4.31%)
Sep 26, 2017 1.979 1.990 1.950 1.965 20,167 -0.02(-0.77%)
Sep 25, 2017 1.939 2.009 1.939 1.980 12,386 +0.04(+2.14%)
Sep 22, 2017 1.940 1.959 1.938 1.938 22,012 +0.01(+0.39%)
Sep 21, 2017 1.933 1.975 1.930 1.931 18,350 -0.05(-2.48%)
Sep 20, 2017 2.000 2.029 1.950 1.980 13,745 +0.04(+2.11%)
Sep 19, 2017 1.973 1.973 1.907 1.939 104,067 -0.03(-1.57%)
Sep 18, 2017 1.990 1.998 1.920 1.970 30,423 -0.07(-3.43%)
Sep 15, 2017 2.150 2.170 2.020 2.040 23,767 -0.10(-4.67%)
Sep 14, 2017 2.102 2.169 2.102 2.140 34,079 +0.02(+0.90%)
Sep 13, 2017 2.210 2.210 2.121 2.121 34,379 -0.13(-5.73%)
Sep 12, 2017 2.280 2.300 2.250 2.250 29,589 +0.00(+0.00%)
Sep 11, 2017 2.260 2.293 2.140 2.250 17,899 -0.07(-3.02%)
Sep 08, 2017 2.360 2.399 2.320 2.320 49,037 -0.04(-1.69%)
Sep 07, 2017 2.360 2.380 2.331 2.360 44,824 +0.06(+2.61%)
Sep 06, 2017 2.350 2.380 2.280 2.300 37,669 -0.05(-2.07%)
Sep 05, 2017 2.313 2.349 2.300 2.349 52,180 +0.08(+3.47%)
Sep 01, 2017 2.300 2.300 2.251 2.270 37,869 +0.01(+0.44%)
Aug 31, 2017 2.269 2.270 2.260 2.260 4,870 +0.04(+1.80%)
Aug 30, 2017 2.206 2.250 2.200 2.220 100,144 -0.05(-2.24%)
Aug 29, 2017 2.300 2.320 2.263 2.271 30,290 +0.05(+2.25%)
Aug 28, 2017 2.210 2.263 2.209 2.221 162,161 +0.02(+1.01%)
Aug 25, 2017 2.103 2.199 2.102 2.199 55,124 +0.16(+7.78%)
Aug 24, 2017 2.049 2.050 2.040 2.040 4,095 +0.01(+0.46%)
Aug 23, 2017 2.050 2.050 2.031 2.031 3,530 -0.01(-0.46%)
Aug 22, 2017 1.997 2.060 1.997 2.040 8,220 +0.05(+2.45%)
Aug 21, 2017 2.036 2.040 1.981 1.991 26,482 -0.03(-1.73%)
Aug 18, 2017 2.055 2.055 1.995 2.026 6,958 +0.02(+1.21%)
Aug 17, 2017 2.000 2.020 1.999 2.002 23,717 -0.03(-1.33%)
Aug 16, 2017 1.960 2.050 1.960 2.029 50,187 +0.06(+2.99%)
Aug 15, 2017 1.860 1.970 1.850 1.970 29,905 +0.03(+1.56%)
Aug 14, 2017 1.950 1.950 1.911 1.940 31,942 -0.01(-0.53%)
Aug 11, 2017 1.800 2.000 1.791 1.950 31,207 +0.16(+8.94%)
Aug 10, 2017 1.790 1.824 1.778 1.790 35,461 +0.07(+4.07%)
Aug 09, 2017 1.715 1.720 1.700 1.720 3,892 +0.05(+2.99%)
Aug 08, 2017 1.720 1.730 1.670 1.670 4,950 -0.13(-7.22%)
Aug 07, 2017 1.700 1.800 1.700 1.800 1,013 +0.08(+4.65%)
Aug 04, 2017 1.711 1.740 1.710 1.720 25,626 -0.04(-2.32%)
Aug 03, 2017 1.740 1.761 1.740 1.761 6,000 +0.02(+1.20%)
Aug 02, 2017 1.770 1.770 1.740 1.740 6,285 -0.05(-2.79%)
Aug 01, 2017 1.765 1.790 1.760 1.790 5,350 +0.01(+0.62%)
Jul 31, 2017 1.790 1.790 1.760 1.779 11,215 -0.05(-2.73%)
Jul 28, 2017 1.752 1.829 1.752 1.829 17,706 +0.12(+6.89%)
Jul 27, 2017 1.770 1.770 1.710 1.711 10,278 -0.05(-2.78%)
Jul 26, 2017 1.710 1.760 1.710 1.760 7,925 +0.02(+1.13%)
Jul 25, 2017 1.760 1.780 1.740 1.740 12,434 -0.02(-0.98%)
Jul 24, 2017 1.864 1.864 1.740 1.758 29,800 -0.06(-3.51%)
Jul 21, 2017 1.813 1.839 1.805 1.821 5,830 +0.02(+1.15%)
Jul 20, 2017 1.850 1.850 1.801 1.801 8,887 -0.04(-2.08%)
Jul 19, 2017 1.850 1.879 1.831 1.839 10,143 -0.05(-2.70%)
Jul 18, 2017 1.940 1.947 1.890 1.890 4,000 -0.04(-2.07%)
Jul 17, 2017 1.875 1.930 1.875 1.930 8,011 +0.07(+3.76%)
Jul 14, 2017 1.860 1.860 1.859 1.860 8,000 +0.01(+0.54%)
Jul 13, 2017 1.929 1.929 1.850 1.850 2,550 -0.05(-2.41%)
Jul 12, 2017 1.820 1.940 1.820 1.896 73,349 +0.13(+7.65%)
Jul 11, 2017 1.800 1.800 1.761 1.761 6,950 -0.06(-3.25%)
Jul 10, 2017 1.710 1.820 1.710 1.820 35,670 +0.07(+4.00%)
Jul 07, 2017 1.721 1.750 1.721 1.750 41,775 +0.03(+1.70%)
Jul 06, 2017 1.741 1.741 1.721 1.721 7,445 -0.03(-1.67%)
Jul 05, 2017 1.760 1.760 1.730 1.750 21,140 -0.06(-3.31%)
Jul 03, 2017 1.810 1.820 1.810 1.810 6,088 -0.04(-2.16%)
Jun 30, 2017 1.820 1.850 1.820 1.850 2,700 +0.00(+0.11%)
Jun 29, 2017 1.811 1.850 1.811 1.848 20,700 +0.01(+0.43%)
Jun 28, 2017 1.787 1.855 1.780 1.840 7,688 +0.05(+2.74%)
Jun 27, 2017 1.800 1.801 1.790 1.791 11,087 +0.01(+0.35%)
Jun 26, 2017 1.721 1.785 1.721 1.785 30,489 -0.02(-0.85%)
Jun 23, 2017 1.780 1.800 1.780 1.800 123,552 +0.07(+4.18%)
Jun 22, 2017 1.670 1.770 1.670 1.728 25,473 +0.09(+5.54%)
Jun 21, 2017 1.570 1.637 1.550 1.637 12,606 +0.07(+4.33%)
Jun 20, 2017 1.510 1.569 1.510 1.569 4,608 +0.04(+2.55%)
Jun 19, 2017 1.570 1.580 1.530 1.530 12,318 -0.06(-3.71%)
Jun 16, 2017 1.538 1.620 1.538 1.589 71,268 +0.05(+3.24%)
Jun 15, 2017 1.557 1.560 1.511 1.539 7,500 +0.02(+1.32%)
Jun 14, 2017 1.660 1.720 1.519 1.519 15,102 -0.16(-9.31%)
Jun 13, 2017 1.551 1.691 1.550 1.675 30,157 +0.13(+8.59%)
Jun 12, 2017 1.492 1.550 1.490 1.542 6,068 +0.07(+4.61%)
Jun 09, 2017 1.489 1.490 1.460 1.474 22,632 -0.03(-2.27%)
Jun 08, 2017 1.520 1.520 1.442 1.509 48,416 -0.01(-0.74%)
Jun 07, 2017 1.580 1.600 1.500 1.520 68,850 -0.09(-5.52%)
Jun 06, 2017 1.395 1.609 1.395 1.609 156,277 +0.27(+20.06%)
Jun 05, 2017 1.419 1.419 1.310 1.340 185,409 -0.06(-4.29%)
Jun 02, 2017 1.410 1.440 1.400 1.400 60,563 -0.01(-0.71%)
Jun 01, 2017 1.406 1.420 1.394 1.410 36,866 -0.03(-2.08%)
May 31, 2017 1.427 1.463 1.390 1.440 146,990 +0.02(+1.41%)
May 30, 2017 1.480 1.480 1.420 1.420 55,351 -0.10(-6.58%)
May 26, 2017 1.529 1.530 1.519 1.520 35,138 +0.03(+1.77%)
May 25, 2017 1.530 1.530 1.494 1.494 45,820 -0.03(-2.23%)
May 24, 2017 1.480 1.528 1.480 1.528 69,850 +0.02(+1.17%)
May 23, 2017 1.610 1.610 1.490 1.510 58,402 -0.13(-7.93%)
May 22, 2017 1.640 1.720 1.620 1.640 8,655 +0.06(+3.80%)
May 19, 2017 1.560 1.600 1.540 1.580 21,292 +0.02(+1.28%)
May 18, 2017 1.570 1.580 1.543 1.560 47,879 -0.08(-5.09%)
May 17, 2017 1.649 1.649 1.629 1.644 22,200 +0.04(+2.26%)
May 16, 2017 1.620 1.620 1.590 1.607 17,361 +0.03(+1.82%)
May 15, 2017 1.597 1.597 1.554 1.578 56,050 +0.01(+0.79%)
May 12, 2017 1.570 1.579 1.550 1.566 21,169 +0.04(+2.36%)
May 11, 2017 1.480 1.530 1.480 1.530 22,415 +0.04(+2.86%)
May 10, 2017 1.500 1.545 1.488 1.488 42,846 +0.03(+1.89%)
May 09, 2017 1.464 1.468 1.425 1.460 40,807 -0.03(-2.08%)
May 08, 2017 1.491 1.493 1.468 1.491 86,042 +0.01(+0.80%)
May 05, 2017 1.421 1.479 1.421 1.479 10,001 +0.06(+4.15%)
May 04, 2017 1.440 1.498 1.396 1.420 27,752 -0.07(-4.40%)
May 03, 2017 1.528 1.528 1.485 1.485 6,407 -0.03(-2.28%)
May 02, 2017 1.530 1.540 1.520 1.520 1,609 +0.01(+0.74%)
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.