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 )

0.3316 +0.0066 (+2.03%)
Streaming Delayed Price Updated: 11:03 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, 2020 1.080 1.094 1.040 1.040 89,416 -0.04(-3.84%)
Apr 29, 2020 1.087 1.110 1.052 1.081 130,130 +0.01(+1.07%)
Apr 28, 2020 1.040 1.097 1.040 1.070 123,784 -0.02(-1.89%)
Apr 27, 2020 1.030 1.100 0.9957 1.091 265,209 +0.08(+7.98%)
Apr 24, 2020 1.100 1.100 0.9949 1.010 114,200 -0.03(-2.88%)
Apr 23, 2020 1.036 1.090 1.030 1.040 269,639 +0.02(+1.96%)
Apr 22, 2020 1.010 1.020 0.9815 1.020 222,885 +0.07(+7.37%)
Apr 21, 2020 0.8896 0.9572 0.8896 0.9500 64,012 -0.00(-0.03%)
Apr 20, 2020 0.9185 0.9770 0.9185 0.9503 244,292 +0.02(+2.12%)
Apr 17, 2020 0.9049 0.9669 0.9049 0.9306 84,700 -0.02(-2.15%)
Apr 16, 2020 0.9692 1.000 0.9251 0.9510 90,837 +0.01(+1.18%)
Apr 15, 2020 1.000 1.000 0.8883 0.9399 274,709 -0.06(-6.01%)
Apr 14, 2020 1.070 1.099 0.9800 1.000 571,895 +0.02(+2.04%)
Apr 13, 2020 0.9660 0.9996 0.8748 0.9800 530,290 +0.16(+18.92%)
Apr 09, 2020 0.7847 0.8373 0.7847 0.8241 270,900 +0.07(+9.88%)
Apr 08, 2020 0.7500 0.7500 0.7100 0.7500 37,766 +0.03(+4.44%)
Apr 07, 2020 0.7750 0.7750 0.7151 0.7181 200,940 -0.03(-4.24%)
Apr 06, 2020 0.7200 0.7650 0.7200 0.7499 318,805 +0.03(+4.15%)
Apr 03, 2020 0.7000 0.7200 0.6900 0.7200 46,800 +0.02(+2.29%)
Apr 02, 2020 0.6774 0.7317 0.6774 0.7039 422,015 +0.03(+5.09%)
Apr 01, 2020 0.7550 0.7600 0.6565 0.6698 226,739 -0.10(-12.44%)
Mar 31, 2020 0.7403 0.7799 0.7250 0.7650 75,951 +0.01(+1.32%)
Mar 30, 2020 0.8000 0.8108 0.7200 0.7550 55,312 +0.01(+0.67%)
Mar 27, 2020 0.7500 0.7529 0.7300 0.7500 44,800 -0.02(-2.14%)
Mar 26, 2020 0.8100 0.8200 0.7545 0.7664 179,435 -0.03(-3.22%)
Mar 25, 2020 0.8210 0.8210 0.7458 0.7919 101,050 +0.02(+2.72%)
Mar 24, 2020 0.7810 0.7950 0.7542 0.7709 264,622 +0.08(+12.07%)
Mar 23, 2020 0.6499 0.7079 0.6400 0.6879 382,332 +0.04(+5.75%)
Mar 20, 2020 0.7198 0.7198 0.6400 0.6505 72,300 -0.12(-15.41%)
Mar 19, 2020 0.7589 0.8163 0.6321 0.7690 59,556 +0.03(+4.34%)
Mar 18, 2020 0.8300 0.8310 0.6800 0.7370 151,240 -0.05(-6.87%)
Mar 17, 2020 0.7259 0.8200 0.6814 0.7914 74,180 +0.09(+12.41%)
Mar 16, 2020 0.6009 0.7347 0.5520 0.7040 417,808 +0.00(+0.27%)
Mar 13, 2020 0.7697 0.7697 0.6492 0.7021 170,400 -0.05(-6.49%)
Mar 12, 2020 0.5321 0.8110 0.5321 0.7508 159,369 -0.09(-10.68%)
Mar 11, 2020 0.9250 0.9250 0.8168 0.8406 78,877 -0.10(-10.38%)
Mar 10, 2020 0.9466 0.9758 0.8746 0.9380 80,399 -0.04(-4.16%)
Mar 09, 2020 1.072 1.072 0.9200 0.9787 83,774 -0.10(-9.38%)
Mar 06, 2020 1.090 1.120 0.9929 1.080 194,900 +0.01(+0.93%)
Mar 05, 2020 0.9850 1.081 0.9850 1.070 63,220 +0.10(+10.87%)
Mar 04, 2020 1.000 1.010 0.9651 0.9651 18,008 -0.01(-0.92%)
Mar 03, 2020 0.9300 1.020 0.9300 0.9741 108,145 +0.04(+4.72%)
Mar 02, 2020 0.9336 1.020 0.9200 0.9302 76,396 -0.03(-3.01%)
Feb 28, 2020 0.9425 0.9750 0.8500 0.9591 272,000 -0.07(-6.88%)
Feb 27, 2020 1.120 1.137 1.010 1.030 364,592 -0.10(-8.79%)
Feb 26, 2020 1.180 1.180 1.120 1.129 207,893 -0.05(-4.30%)
Feb 25, 2020 1.185 1.240 1.160 1.180 136,478 -0.01(-0.84%)
Feb 24, 2020 1.198 1.240 1.180 1.190 156,157 +0.03(+2.59%)
Feb 21, 2020 1.150 1.211 1.150 1.160 166,600 -0.02(-1.69%)
Feb 20, 2020 1.220 1.220 1.170 1.180 50,326 -0.03(-2.48%)
Feb 19, 2020 1.216 1.220 1.200 1.210 26,771 +0.01(+0.83%)
Feb 18, 2020 1.160 1.220 1.152 1.200 96,417 +0.05(+4.30%)
Feb 14, 2020 1.150 1.170 1.140 1.151 48,400 +0.00(+0.04%)
Feb 13, 2020 1.170 1.170 1.150 1.150 33,700 -0.01(-0.86%)
Feb 12, 2020 1.195 1.207 1.150 1.160 32,976 -0.04(-3.33%)
Feb 11, 2020 1.200 1.210 1.182 1.200 45,993 -0.02(-2.03%)
Feb 10, 2020 1.200 1.240 1.180 1.225 26,770 +0.02(+2.08%)
Feb 07, 2020 1.200 1.210 1.200 1.200 5,100 -0.05(-3.97%)
Feb 06, 2020 1.181 1.250 1.181 1.250 45,103 +0.05(+4.13%)
Feb 05, 2020 1.180 1.210 1.165 1.200 25,200 +0.02(+1.69%)
Feb 04, 2020 1.280 1.280 1.170 1.180 121,992 -0.10(-7.69%)
Feb 03, 2020 1.350 1.350 1.270 1.278 33,788 -0.07(-5.31%)
Jan 31, 2020 1.320 1.350 1.290 1.350 27,600 +0.05(+3.85%)
Jan 30, 2020 1.250 1.310 1.250 1.300 54,180 +0.06(+4.84%)
Jan 29, 2020 1.240 1.280 1.230 1.240 36,655 -0.02(-1.59%)
Jan 28, 2020 1.286 1.290 1.240 1.260 41,833 -0.02(-1.56%)
Jan 27, 2020 1.340 1.340 1.260 1.280 60,186 -0.04(-3.03%)
Jan 24, 2020 1.300 1.340 1.300 1.320 19,800 +0.03(+2.16%)
Jan 23, 2020 1.350 1.360 1.270 1.292 100,565 -0.04(-2.85%)
Jan 22, 2020 1.333 1.350 1.330 1.330 37,524 +0.00(+0.00%)
Jan 21, 2020 1.345 1.350 1.301 1.330 112,334 +0.04(+3.10%)
Jan 17, 2020 1.449 1.449 1.290 1.290 290,900 -0.20(-13.38%)
Jan 16, 2020 1.470 1.500 1.463 1.489 40,470 -0.00(-0.05%)
Jan 15, 2020 1.520 1.534 1.490 1.490 120,115 -0.02(-1.19%)
Jan 14, 2020 1.516 1.570 1.500 1.508 20,713 -0.02(-1.57%)
Jan 13, 2020 1.599 1.610 1.532 1.532 25,663 -0.05(-3.03%)
Jan 10, 2020 1.520 1.580 1.502 1.580 32,200 +0.07(+4.64%)
Jan 09, 2020 1.640 1.640 1.500 1.510 118,540 -0.13(-7.79%)
Jan 08, 2020 1.640 1.660 1.600 1.638 106,171 -0.05(-3.10%)
Jan 07, 2020 1.600 1.706 1.589 1.690 70,636 +0.13(+8.33%)
Jan 06, 2020 1.545 1.585 1.530 1.560 47,014 +0.06(+3.65%)
Jan 03, 2020 1.530 1.580 1.500 1.505 57,700 -0.02(-1.08%)
Jan 02, 2020 1.450 1.580 1.450 1.521 39,958 +0.03(+2.10%)
Dec 31, 2019 1.480 1.510 1.470 1.490 54,700 +0.01(+0.90%)
Dec 30, 2019 1.430 1.500 1.430 1.477 82,063 +0.05(+3.27%)
Dec 27, 2019 1.448 1.474 1.410 1.430 35,900 -0.07(-4.35%)
Dec 26, 2019 1.420 1.530 1.420 1.495 19,280 +0.09(+6.03%)
Dec 24, 2019 1.350 1.420 1.330 1.410 50,400 +0.09(+6.82%)
Dec 23, 2019 1.331 1.360 1.320 1.320 41,024 +0.02(+1.54%)
Dec 20, 2019 1.350 1.350 1.300 1.300 31,700 -0.04(-2.95%)
Dec 19, 2019 1.340 1.360 1.330 1.339 25,540 -0.02(-1.51%)
Dec 18, 2019 1.370 1.370 1.345 1.360 9,662 +0.00(+0.00%)
Dec 17, 2019 1.370 1.370 1.350 1.360 21,450 -0.02(-1.45%)
Dec 16, 2019 1.354 1.380 1.340 1.380 23,388 +0.03(+2.22%)
Dec 13, 2019 1.410 1.420 1.350 1.350 53,400 -0.06(-4.26%)
Dec 12, 2019 1.450 1.460 1.390 1.410 49,150 -0.02(-1.15%)
Dec 11, 2019 1.420 1.450 1.410 1.426 14,500 +0.01(+0.45%)
Dec 10, 2019 1.400 1.444 1.400 1.420 11,360 +0.02(+1.43%)
Dec 09, 2019 1.395 1.410 1.360 1.400 18,249 +0.01(+0.74%)
Dec 06, 2019 1.380 1.415 1.380 1.390 21,900 -0.09(-6.10%)
Dec 05, 2019 1.462 1.499 1.460 1.480 28,547 -0.01(-0.34%)
Dec 04, 2019 1.490 1.490 1.440 1.485 11,091 +0.01(+0.34%)
Dec 03, 2019 1.460 1.500 1.460 1.480 73,233 +0.02(+1.52%)
Dec 02, 2019 1.294 1.458 1.294 1.458 28,176 +0.08(+6.03%)
Nov 29, 2019 1.329 1.388 1.329 1.375 14,400 +0.09(+6.65%)
Nov 27, 2019 1.290 1.290 1.278 1.289 5,500 -0.02(-1.58%)
Nov 26, 2019 1.277 1.310 1.270 1.310 12,316 +0.04(+3.04%)
Nov 25, 2019 1.338 1.338 1.271 1.271 82,172 -0.06(-4.41%)
Nov 22, 2019 1.320 1.340 1.292 1.330 5,300 +0.02(+1.53%)
Nov 21, 2019 1.380 1.380 1.310 1.310 9,472 -0.08(-5.72%)
Nov 20, 2019 1.320 1.390 1.320 1.389 60,384 +0.05(+3.69%)
Nov 19, 2019 1.280 1.380 1.280 1.340 56,860 +0.01(+0.75%)
Nov 18, 2019 1.320 1.330 1.305 1.330 23,921 +0.01(+0.76%)
Nov 15, 2019 1.350 1.359 1.300 1.320 62,200 -0.04(-2.94%)
Nov 14, 2019 1.360 1.390 1.360 1.360 12,638 -0.01(-0.73%)
Nov 13, 2019 1.380 1.400 1.370 1.370 42,344 -0.01(-0.64%)
Nov 12, 2019 1.330 1.379 1.284 1.379 54,866 +0.05(+3.67%)
Nov 11, 2019 1.260 1.330 1.250 1.330 160,930 +0.07(+5.56%)
Nov 08, 2019 1.360 1.360 1.240 1.260 98,300 -0.14(-10.00%)
Nov 07, 2019 1.450 1.460 1.390 1.400 64,615 -0.08(-5.41%)
Nov 06, 2019 1.524 1.550 1.479 1.480 58,050 -0.07(-4.82%)
Nov 05, 2019 1.570 1.580 1.550 1.555 18,504 -0.07(-4.01%)
Nov 04, 2019 1.620 1.660 1.620 1.620 8,950 -0.03(-1.82%)
Nov 01, 2019 1.640 1.650 1.638 1.650 9,800 +0.01(+0.61%)
Oct 31, 2019 1.633 1.640 1.613 1.640 8,647 +0.07(+4.41%)
Oct 30, 2019 1.580 1.600 1.556 1.571 10,510 -0.00(-0.12%)
Oct 29, 2019 1.557 1.590 1.515 1.573 92,856 -0.07(-4.45%)
Oct 28, 2019 1.670 1.670 1.630 1.646 16,050 -0.01(-0.84%)
Oct 25, 2019 1.729 1.737 1.657 1.660 115,300 +0.00(+0.03%)
Oct 24, 2019 1.615 1.660 1.615 1.659 36,502 +0.03(+1.81%)
Oct 23, 2019 1.660 1.660 1.620 1.630 48,396 -0.01(-0.61%)
Oct 22, 2019 1.628 1.640 1.590 1.640 4,676 +0.00(+0.21%)
Oct 21, 2019 1.670 1.670 1.610 1.637 11,246 -0.02(-1.42%)
Oct 18, 2019 1.698 1.710 1.650 1.660 59,300 -0.01(-0.60%)
Oct 17, 2019 1.580 1.700 1.580 1.670 26,160 +0.06(+3.73%)
Oct 16, 2019 1.510 1.610 1.510 1.610 14,809 +0.04(+2.55%)
Oct 15, 2019 1.560 1.593 1.560 1.570 13,600 +0.00(+0.00%)
Oct 14, 2019 1.570 1.570 1.570 1.570 1,000 -0.03(-1.88%)
Oct 11, 2019 1.580 1.630 1.580 1.600 9,000 -0.01(-0.62%)
Oct 10, 2019 1.620 1.630 1.600 1.610 25,786 -0.04(-2.42%)
Oct 09, 2019 1.670 1.670 1.634 1.650 13,001 +0.00(+0.00%)
Oct 08, 2019 1.660 1.660 1.640 1.650 8,004 +0.01(+0.61%)
Oct 07, 2019 1.734 1.734 1.640 1.640 14,197 -0.05(-2.96%)
Oct 04, 2019 1.680 1.700 1.660 1.690 12,000 +0.00(+0.03%)
Oct 03, 2019 1.690 1.730 1.680 1.690 43,888 +0.05(+2.85%)
Oct 02, 2019 1.635 1.655 1.630 1.643 4,400 +0.03(+2.03%)
Oct 01, 2019 1.572 1.610 1.510 1.610 32,050 +0.01(+0.63%)
Sep 30, 2019 1.690 1.690 1.560 1.600 35,080 -0.12(-6.98%)
Sep 27, 2019 1.660 1.730 1.660 1.720 11,600 +0.03(+1.78%)
Sep 26, 2019 1.700 1.720 1.680 1.690 11,601 -0.06(-3.43%)
Sep 25, 2019 1.760 1.760 1.718 1.750 14,424 -0.08(-4.37%)
Sep 24, 2019 1.810 1.850 1.770 1.830 117,971 +0.02(+1.13%)
Sep 23, 2019 1.800 1.820 1.790 1.810 56,300 +0.06(+3.40%)
Sep 20, 2019 1.750 1.779 1.750 1.750 7,500 +0.04(+2.34%)
Sep 19, 2019 1.730 1.755 1.700 1.710 12,557 -0.01(-0.77%)
Sep 18, 2019 1.726 1.740 1.700 1.723 7,325 -0.05(-2.64%)
Sep 17, 2019 1.700 1.770 1.700 1.770 2,117 -0.01(-0.43%)
Sep 16, 2019 1.786 1.789 1.765 1.778 29,575 +0.02(+0.94%)
Sep 13, 2019 1.820 1.837 1.756 1.761 46,900 +0.01(+0.56%)
Sep 12, 2019 1.853 1.853 1.751 1.751 26,600 -0.07(-3.83%)
Sep 11, 2019 1.800 1.821 1.795 1.821 41,120 +0.09(+5.29%)
Sep 10, 2019 1.725 1.740 1.710 1.730 9,201 +0.07(+4.19%)
Sep 09, 2019 1.770 1.770 1.650 1.660 57,584 -0.09(-4.91%)
Sep 06, 2019 1.865 1.865 1.746 1.746 138,300 -0.07(-4.08%)
Sep 05, 2019 1.887 1.887 1.812 1.820 21,056 -0.11(-5.64%)
Sep 04, 2019 1.910 1.945 1.890 1.929 30,516 +0.03(+1.52%)
Sep 03, 2019 1.819 1.920 1.818 1.900 90,417 +0.06(+3.40%)
Aug 30, 2019 1.850 1.870 1.800 1.838 16,300 -0.00(-0.13%)
Aug 29, 2019 1.860 1.895 1.804 1.840 104,736 -0.09(-4.66%)
Aug 28, 2019 2.009 2.009 1.924 1.930 213,090 -0.03(-1.75%)
Aug 27, 2019 1.940 2.020 1.925 1.964 67,234 +0.00(+0.22%)
Aug 26, 2019 1.980 1.980 1.950 1.960 25,568 -0.02(-1.01%)
Aug 23, 2019 1.882 1.995 1.874 1.980 23,200 +0.13(+6.97%)
Aug 22, 2019 2.000 2.000 1.851 1.851 15,500 -0.11(-5.59%)
Aug 21, 2019 1.922 1.975 1.890 1.960 47,479 +0.06(+3.18%)
Aug 20, 2019 1.840 1.910 1.820 1.900 62,684 +0.08(+4.40%)
Aug 19, 2019 1.860 1.860 1.765 1.820 26,565 -0.01(-0.55%)
Aug 16, 2019 1.870 1.895 1.830 1.830 30,300 -0.07(-3.68%)
Aug 15, 2019 1.854 1.900 1.846 1.900 12,375 +0.01(+0.53%)
Aug 14, 2019 1.944 1.970 1.880 1.890 22,210 -0.05(-2.48%)
Aug 13, 2019 2.080 2.090 1.911 1.938 72,326 -0.13(-6.37%)
Aug 12, 2019 2.050 2.110 2.050 2.070 31,988 +0.11(+5.64%)
Aug 09, 2019 1.884 1.976 1.870 1.960 16,600 +0.09(+5.06%)
Aug 08, 2019 1.920 1.938 1.801 1.865 91,297 -0.10(-4.95%)
Aug 07, 2019 1.990 2.150 1.962 1.962 131,922 -0.05(-2.37%)
Aug 06, 2019 2.000 2.024 1.950 2.010 56,320 +0.07(+3.61%)
Aug 05, 2019 1.846 1.980 1.730 1.940 92,992 +0.09(+4.65%)
Aug 02, 2019 1.900 1.930 1.852 1.854 33,300 -0.02(-0.87%)
Aug 01, 2019 1.650 1.880 1.650 1.870 42,441 +0.11(+6.25%)
Jul 31, 2019 1.880 1.880 1.746 1.760 24,810 -0.10(-5.38%)
Jul 30, 2019 1.770 1.875 1.770 1.860 1,434 +0.02(+1.09%)
Jul 29, 2019 1.790 1.840 1.790 1.840 9,003 -0.02(-1.08%)
Jul 26, 2019 1.855 1.870 1.841 1.860 3,200 -0.01(-0.43%)
Jul 25, 2019 1.898 1.905 1.840 1.868 28,845 -0.03(-1.68%)
Jul 24, 2019 1.890 1.920 1.880 1.900 27,713 +0.01(+0.80%)
Jul 23, 2019 1.924 1.970 1.885 1.885 9,102 -0.05(-2.63%)
Jul 22, 2019 1.826 1.940 1.826 1.936 57,157 +0.13(+6.96%)
Jul 19, 2019 1.845 1.852 1.780 1.810 93,200 +0.07(+4.05%)
Jul 18, 2019 1.630 1.740 1.630 1.740 23,213 +0.12(+7.38%)
Jul 17, 2019 1.545 1.620 1.545 1.620 32,296 +0.12(+8.00%)
Jul 16, 2019 1.575 1.579 1.500 1.500 14,752 -0.05(-3.26%)
Jul 15, 2019 1.570 1.600 1.550 1.550 7,777 -0.03(-1.87%)
Jul 12, 2019 1.510 1.580 1.510 1.580 8,700 +0.08(+5.33%)
Jul 11, 2019 1.480 1.547 1.480 1.500 6,766 -0.02(-1.32%)
Jul 10, 2019 1.460 1.520 1.447 1.520 46,566 +0.12(+8.57%)
Jul 09, 2019 1.390 1.401 1.390 1.400 4,500 +0.00(+0.00%)
Jul 08, 2019 1.430 1.430 1.400 1.400 7,300 -0.03(-2.10%)
Jul 05, 2019 1.400 1.430 1.360 1.430 69,700 +0.03(+2.14%)
Jul 03, 2019 1.350 1.416 1.350 1.400 29,200 +0.03(+2.19%)
Jul 02, 2019 1.330 1.380 1.310 1.370 9,905 +0.05(+3.79%)
Jul 01, 2019 1.290 1.400 1.290 1.320 15,600 -0.01(-0.75%)
Jun 28, 2019 1.370 1.370 1.330 1.330 11,400 -0.03(-2.45%)
Jun 27, 2019 1.363 1.363 1.363 1.363 5,000 +0.01(+0.99%)
Jun 26, 2019 1.350 1.390 1.350 1.350 7,950 -0.03(-2.17%)
Jun 25, 2019 1.450 1.450 1.360 1.380 16,707 -0.05(-3.50%)
Jun 24, 2019 1.410 1.450 1.400 1.430 41,381 +0.06(+4.38%)
Jun 21, 2019 1.500 1.500 1.370 1.370 52,400 -0.06(-4.26%)
Jun 20, 2019 1.410 1.450 1.410 1.431 34,068 +0.13(+10.08%)
Jun 19, 2019 1.270 1.300 1.260 1.300 9,332 -0.07(-4.78%)
Jun 18, 2019 1.386 1.386 1.355 1.365 10,606 +0.05(+3.42%)
Jun 17, 2019 1.380 1.380 1.320 1.320 19,180 -0.04(-3.30%)
Jun 14, 2019 1.373 1.420 1.365 1.365 3,000 -0.00(-0.33%)
Jun 13, 2019 1.350 1.370 1.340 1.369 19,734 -0.01(-0.57%)
Jun 12, 2019 1.365 1.380 1.353 1.377 9,460 +0.05(+4.02%)
Jun 11, 2019 1.245 1.335 1.245 1.324 4,126 +0.02(+1.90%)
Jun 10, 2019 1.350 1.350 1.283 1.300 11,073 -0.06(-4.07%)
Jun 07, 2019 1.290 1.355 1.290 1.355 3,500 +0.03(+2.23%)
Jun 06, 2019 1.320 1.340 1.320 1.325 5,100 +0.02(+1.92%)
Jun 05, 2019 1.338 1.338 1.300 1.300 6,880 -0.01(-1.13%)
Jun 04, 2019 1.380 1.380 1.290 1.315 46,329 -0.06(-4.59%)
Jun 03, 2019 1.250 1.378 1.250 1.378 51,720 +0.14(+11.32%)
May 31, 2019 1.238 1.250 1.204 1.238 23,100 +0.03(+2.31%)
May 30, 2019 1.174 1.218 1.174 1.210 68,687 +0.02(+1.68%)
May 29, 2019 1.200 1.200 1.170 1.190 28,082 -0.01(-0.83%)
May 28, 2019 1.190 1.214 1.190 1.200 5,350 +0.02(+1.51%)
May 24, 2019 1.195 1.195 1.182 1.182 2,000 -0.04(-3.11%)
May 23, 2019 1.209 1.220 1.203 1.220 10,974 +0.02(+1.67%)
May 22, 2019 1.190 1.200 1.180 1.200 20,225 +0.02(+1.69%)
May 21, 2019 1.195 1.195 1.180 1.180 3,550 +0.03(+2.61%)
May 20, 2019 1.290 1.290 1.150 1.150 14,900 -0.06(-4.96%)
May 17, 2019 1.190 1.210 1.190 1.210 4,500 +0.00(+0.00%)
May 16, 2019 1.200 1.210 1.200 1.210 15,740 +0.01(+0.83%)
May 15, 2019 1.190 1.220 1.190 1.200 6,359 -0.02(-1.63%)
May 14, 2019 1.230 1.230 1.192 1.220 24,520 +0.01(+0.82%)
May 13, 2019 1.146 1.210 1.146 1.210 7,900 +0.08(+7.08%)
May 10, 2019 1.140 1.140 1.120 1.130 3,100 -0.02(-1.40%)
May 09, 2019 1.140 1.160 1.140 1.146 4,600 +0.03(+2.33%)
May 08, 2019 1.130 1.130 1.110 1.120 3,618 +0.00(+0.00%)
May 07, 2019 1.060 1.125 1.060 1.120 24,925 -0.01(-0.88%)
May 06, 2019 1.120 1.130 1.120 1.130 12,000 +0.02(+1.80%)
May 03, 2019 1.180 1.190 1.110 1.110 50,100 -0.07(-5.61%)
May 02, 2019 1.230 1.230 1.140 1.176 27,724 -0.06(-5.16%)
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.