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
Ivanhoe Mines Ltd
(OP:
IVPAF
)
14.45
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 29, 2016
0.8178
0.8653
0.8100
0.8312
202,739
+0.02(+2.62%)
Apr 28, 2016
0.8078
0.8400
0.8078
0.8100
36,649
+0.02(+2.71%)
Apr 27, 2016
0.7600
0.7900
0.7500
0.7886
145,200
+0.03(+3.38%)
Apr 26, 2016
0.7700
0.7798
0.7600
0.7628
92,420
-0.01(-1.69%)
Apr 25, 2016
0.8100
0.8108
0.7759
0.7759
120,798
-0.04(-5.26%)
Apr 22, 2016
0.8295
0.8430
0.8000
0.8190
63,339
-0.01(-1.12%)
Apr 21, 2016
0.8570
0.8570
0.7760
0.8283
126,813
+0.00(+0.40%)
Apr 20, 2016
0.8530
0.8900
0.8250
0.8250
167,070
-0.01(-1.32%)
Apr 19, 2016
0.7500
0.8412
0.7500
0.8360
62,851
+0.10(+13.00%)
Apr 18, 2016
0.7250
0.7444
0.7250
0.7398
64,907
+0.01(+1.34%)
Apr 15, 2016
0.7250
0.7360
0.7190
0.7300
28,205
+0.01(+1.39%)
Apr 14, 2016
0.7550
0.7550
0.7100
0.7200
119,250
-0.02(-2.31%)
Apr 13, 2016
0.7010
0.7514
0.6835
0.7370
154,250
+0.04(+5.33%)
Apr 12, 2016
0.7120
0.7310
0.6920
0.6997
371,720
-0.02(-2.24%)
Apr 11, 2016
0.6897
0.7190
0.6854
0.7157
175,139
+0.05(+6.82%)
Apr 08, 2016
0.6400
0.6700
0.6330
0.6700
64,300
+0.03(+5.18%)
Apr 07, 2016
0.6400
0.6429
0.6200
0.6370
131,350
+0.01(+1.13%)
Apr 06, 2016
0.6526
0.6526
0.6299
0.6299
11,400
+0.00(+0.14%)
Apr 05, 2016
0.6310
0.6507
0.6290
0.6290
20,200
-0.01(-0.94%)
Apr 04, 2016
0.6470
0.6470
0.6350
0.6350
8,520
+0.01(+0.79%)
Apr 01, 2016
0.6351
0.6378
0.6300
0.6300
42,000
-0.02(-3.08%)
Mar 31, 2016
0.6510
0.6817
0.6500
0.6500
52,000
+0.00(+0.00%)
Mar 30, 2016
0.6724
0.6983
0.6491
0.6500
80,700
+0.00(+0.00%)
Mar 29, 2016
0.6178
0.6500
0.5915
0.6500
40,255
-0.00(-0.15%)
Mar 28, 2016
0.6477
0.6510
0.6349
0.6510
266,380
+0.02(+2.46%)
Mar 24, 2016
0.6354
0.6354
0.6354
0
+0.01(+0.86%)
Mar 23, 2016
0.6644
0.6644
0.6300
0.6300
67,188
-0.04(-5.89%)
Mar 22, 2016
0.6750
0.6950
0.6694
0.6694
35,780
-0.00(-0.09%)
Mar 21, 2016
0.6450
0.6831
0.6450
0.6700
53,775
+0.03(+4.79%)
Mar 18, 2016
0.7194
0.7194
0.6394
0.6394
28,630
-0.07(-10.26%)
Mar 17, 2016
0.6955
0.7125
0.6656
0.7125
150,773
+0.04(+5.37%)
Mar 16, 2016
0.6490
0.6762
0.6265
0.6762
82,912
+0.03(+4.67%)
Mar 15, 2016
0.6310
0.6460
0.6080
0.6460
85,200
-0.00(-0.15%)
Mar 14, 2016
0.6494
0.6494
0.6369
0.6470
25,272
-0.02(-3.13%)
Mar 11, 2016
0.6360
0.6700
0.6343
0.6679
51,724
+0.04(+6.13%)
Mar 10, 2016
0.6113
0.6352
0.6100
0.6293
48,714
+0.02(+3.16%)
Mar 09, 2016
0.5840
0.6100
0.5840
0.6100
105,080
+0.03(+5.17%)
Mar 08, 2016
0.6090
0.6100
0.5800
0.5800
220,400
-0.04(-6.30%)
Mar 07, 2016
0.6008
0.6218
0.6000
0.6190
143,090
+0.02(+2.60%)
Mar 04, 2016
0.5993
0.6300
0.5992
0.6033
273,503
+0.02(+2.74%)
Mar 03, 2016
0.5612
0.6080
0.5593
0.5872
128,200
+0.04(+6.96%)
Mar 02, 2016
0.5170
0.5490
0.5170
0.5490
91,950
+0.03(+5.58%)
Mar 01, 2016
0.5110
0.5200
0.5100
0.5200
10,200
+0.02(+3.73%)
Feb 29, 2016
0.5120
0.5120
0.4910
0.5013
180,857
-0.00(-0.81%)
Feb 26, 2016
0.5100
0.5133
0.5054
0.5054
57,400
-0.00(-0.90%)
Feb 25, 2016
0.5027
0.5265
0.5000
0.5100
28,150
-0.01(-1.03%)
Feb 24, 2016
0.4860
0.5153
0.4700
0.5153
44,470
+0.03(+5.16%)
Feb 23, 2016
0.5015
0.5060
0.4890
0.4900
134,435
-0.00(-0.83%)
Feb 22, 2016
0.4930
0.5090
0.4920
0.4941
63,380
+0.02(+3.48%)
Feb 19, 2016
0.4828
0.4832
0.4775
0.4775
2,250
-0.00(-0.97%)
Feb 18, 2016
0.5060
0.5100
0.4822
0.4822
217,422
+0.01(+1.30%)
Feb 17, 2016
0.4580
0.4940
0.4507
0.4760
201,950
+0.03(+5.78%)
Feb 16, 2016
0.4600
0.4642
0.4500
0.4500
92,800
+0.02(+5.16%)
Feb 12, 2016
0.4279
0.4279
0.4279
0
+0.02(+5.65%)
Feb 11, 2016
0.4280
0.4280
0.4039
0.4050
125,880
-0.02(-3.80%)
Feb 10, 2016
0.4262
0.4360
0.4210
0.4210
57,800
-0.01(-3.11%)
Feb 09, 2016
0.4505
0.4505
0.4345
0.4345
18,650
-0.00(-0.39%)
Feb 08, 2016
0.4580
0.4650
0.4359
0.4362
62,430
-0.02(-4.76%)
Feb 05, 2016
0.4535
0.4600
0.4483
0.4580
108,824
-0.00(-1.02%)
Feb 04, 2016
0.4934
0.5000
0.4600
0.4627
38,750
-0.01(-2.36%)
Feb 03, 2016
0.4600
0.4954
0.4600
0.4739
121,688
+0.03(+6.47%)
Feb 02, 2016
0.4648
0.4730
0.4279
0.4451
99,903
-0.02(-3.99%)
Feb 01, 2016
0.4877
0.4877
0.4500
0.4636
80,040
-0.01(-2.17%)
Jan 29, 2016
0.4625
0.4739
0.4500
0.4739
18,100
+0.03(+6.14%)
Jan 28, 2016
0.4350
0.4498
0.4350
0.4465
32,200
+0.01(+2.81%)
Jan 27, 2016
0.4320
0.4470
0.4158
0.4343
55,800
-0.01(-1.30%)
Jan 26, 2016
0.4026
0.4419
0.4026
0.4400
70,200
+0.06(+14.70%)
Jan 25, 2016
0.4079
0.4104
0.3795
0.3836
53,972
-0.01(-1.89%)
Jan 22, 2016
0.3840
0.4010
0.3836
0.3910
109,750
+0.01(+3.08%)
Jan 21, 2016
0.3704
0.3840
0.3650
0.3793
24,000
+0.01(+1.58%)
Jan 20, 2016
0.3773
0.3800
0.3570
0.3734
163,437
-0.01(-3.39%)
Jan 19, 2016
0.3940
0.4120
0.3865
0.3865
28,500
-0.00(-0.59%)
Jan 15, 2016
0.3888
0.3888
0.3888
0
-0.02(-5.79%)
Jan 14, 2016
0.4210
0.4210
0.4014
0.4127
115,455
-0.01(-1.74%)
Jan 13, 2016
0.4340
0.4340
0.4160
0.4200
27,000
-0.00(-0.71%)
Jan 12, 2016
0.4207
0.4340
0.4170
0.4230
49,398
+0.00(+0.71%)
Jan 11, 2016
0.4347
0.4347
0.4175
0.4200
93,500
-0.01(-3.18%)
Jan 08, 2016
0.4273
0.4338
0.4225
0.4338
63,240
+0.00(+0.88%)
Jan 07, 2016
0.4368
0.4445
0.4210
0.4300
233,400
-0.01(-3.15%)
Jan 06, 2016
0.4421
0.4600
0.4400
0.4440
37,222
-0.00(-0.22%)
Jan 05, 2016
0.4520
0.4540
0.4450
0.4450
9,300
+0.01(+1.14%)
Jan 04, 2016
0.4520
0.4520
0.4400
0.4400
93,653
-0.02(-4.35%)
Dec 31, 2015
0.4600
0.4600
0.4600
0
+0.01(+2.29%)
Dec 30, 2015
0.4400
0.4520
0.4350
0.4497
27,677
+0.01(+2.20%)
Dec 29, 2015
0.4350
0.4433
0.4350
0.4400
127,861
+0.00(+0.69%)
Dec 28, 2015
0.4370
0.4450
0.4370
0.4370
24,020
-0.00(-0.12%)
Dec 24, 2015
0.4375
0.4375
0.4375
0
-0.00(-0.56%)
Dec 23, 2015
0.4505
0.4538
0.4348
0.4400
50,627
-0.00(-0.72%)
Dec 22, 2015
0.4400
0.4432
0.4300
0.4432
36,300
-0.00(-1.09%)
Dec 21, 2015
0.4400
0.4493
0.4330
0.4481
33,125
+0.02(+4.21%)
Dec 18, 2015
0.4490
0.4588
0.4300
0.4300
497,650
-0.01(-1.15%)
Dec 17, 2015
0.4510
0.4525
0.4271
0.4350
83,152
-0.02(-4.40%)
Dec 16, 2015
0.4547
0.4590
0.4463
0.4550
57,100
+0.00(+0.44%)
Dec 15, 2015
0.4500
0.4691
0.4500
0.4530
24,300
-0.00(-0.44%)
Dec 14, 2015
0.4631
0.4631
0.4530
0.4550
48,000
-0.01(-2.71%)
Dec 11, 2015
0.4570
0.4677
0.4545
0.4677
68,500
+0.00(+0.44%)
Dec 10, 2015
0.4587
0.4749
0.4587
0.4656
43,100
+0.01(+2.85%)
Dec 09, 2015
0.4782
0.4819
0.4509
0.4527
53,256
-0.01(-1.59%)
Dec 08, 2015
0.5036
0.5200
0.4537
0.4600
192,800
-0.02(-4.74%)
Dec 07, 2015
0.4810
0.5038
0.4622
0.4829
186,790
+0.00(+0.08%)
Dec 04, 2015
0.4850
0.4930
0.4732
0.4825
76,442
-0.00(-0.31%)
Dec 03, 2015
0.4850
0.4910
0.4800
0.4840
33,300
-0.00(-0.21%)
Dec 02, 2015
0.4840
0.4850
0.4800
0.4850
8,400
-0.01(-1.02%)
Dec 01, 2015
0.4889
0.5075
0.4844
0.4900
178,930
-0.02(-3.31%)
Nov 30, 2015
0.5189
0.5189
0.5027
0.5068
47,863
-0.00(-0.04%)
Nov 27, 2015
0.5100
0.5109
0.4979
0.5070
18,350
-0.01(-1.90%)
Nov 25, 2015
0.5168
0.5168
0.5168
0
+0.01(+1.33%)
Nov 24, 2015
0.5000
0.5100
0.4900
0.5100
30,000
+0.01(+2.49%)
Nov 23, 2015
0.4976
100,200
+0.03(+5.83%)
Nov 20, 2015
0.4910
0.4910
0.4650
0.4702
95,645
-0.00(-0.15%)
Nov 19, 2015
0.4770
0.4960
0.4709
0.4709
15,136
+0.00(+0.19%)
Nov 18, 2015
0.4820
0.4909
0.4690
0.4700
160,321
-0.01(-1.88%)
Nov 17, 2015
0.4600
0.4900
0.4600
0.4790
95,450
+0.02(+4.18%)
Nov 16, 2015
0.5080
0.5080
0.4598
0.4598
244,265
-0.04(-8.04%)
Nov 13, 2015
0.5125
0.5125
0.4978
0.5000
88,525
+0.00(+0.00%)
Nov 12, 2015
0.4960
0.5017
0.4950
0.5000
7,325
+0.00(+0.00%)
Nov 11, 2015
0.5000
0.5000
0.5000
0.5000
2,500
+0.01(+2.04%)
Nov 10, 2015
0.5020
0.5020
0.4900
0.4900
54,980
-0.01(-2.00%)
Nov 09, 2015
0.4900
0.5023
0.4900
0.5000
46,200
-0.00(-0.40%)
Nov 06, 2015
0.5000
0.5100
0.4983
0.5020
75,400
-0.01(-1.57%)
Nov 05, 2015
0.5370
0.5370
0.5050
0.5100
108,396
-0.02(-3.77%)
Nov 04, 2015
0.5300
0.5450
0.5300
0.5300
97,003
-0.01(-1.54%)
Nov 03, 2015
0.5366
0.5400
0.5345
0.5383
58,550
+0.01(+1.80%)
Nov 02, 2015
0.5320
0.5381
0.5288
0.5288
30,780
-0.02(-3.50%)
Oct 30, 2015
0.5370
0.5480
0.5370
0.5480
56,430
+0.02(+4.12%)
Oct 29, 2015
0.5520
0.5520
0.5263
0.5263
42,500
-0.01(-1.26%)
Oct 28, 2015
0.5390
0.5600
0.5330
0.5330
103,300
-0.01(-1.30%)
Oct 27, 2015
0.5409
0.5409
0.5400
0.5400
10,900
-0.01(-1.80%)
Oct 26, 2015
0.5573
0.5662
0.5499
0.5499
86,500
-0.00(-0.02%)
Oct 23, 2015
0.5404
0.5660
0.5404
0.5500
68,127
-0.01(-1.79%)
Oct 22, 2015
0.5538
0.5600
0.5538
0.5600
120,500
+0.01(+1.74%)
Oct 21, 2015
0.5600
0.5630
0.5500
0.5504
49,917
-0.02(-3.91%)
Oct 20, 2015
0.5800
0.5914
0.5728
0.5728
15,000
-0.01(-1.48%)
Oct 19, 2015
0.5800
0.5855
0.5480
0.5814
44,171
-0.02(-3.96%)
Oct 16, 2015
0.6000
0.6054
0.6000
0.6054
21,313
-0.01(-1.24%)
Oct 15, 2015
0.6164
0.6240
0.6111
0.6130
6,500
-0.00(-0.16%)
Oct 14, 2015
0.5640
0.6382
0.5500
0.6140
96,916
+0.06(+10.57%)
Oct 13, 2015
0.5640
0.5833
0.5548
0.5553
96,325
-0.03(-4.75%)
Oct 12, 2015
0.5950
0.5950
0.5830
0.5830
9,322
+0.01(+1.04%)
Oct 09, 2015
0.5679
0.5770
0.5500
0.5770
44,180
+0.05(+9.86%)
Oct 08, 2015
0.5187
0.5252
0.5187
0.5252
1,800
-0.02(-2.92%)
Oct 07, 2015
0.5600
0.5600
0.5392
0.5410
43,700
+0.00(+0.45%)
Oct 06, 2015
0.5230
0.5500
0.5230
0.5386
12,900
+0.02(+4.40%)
Oct 05, 2015
0.4954
0.5159
0.4850
0.5159
97,500
+0.01(+2.06%)
Oct 02, 2015
0.4850
0.5055
0.4800
0.5055
39,971
+0.02(+5.16%)
Oct 01, 2015
0.4885
0.5026
0.4807
0.4807
115,400
-0.02(-3.86%)
Sep 30, 2015
0.5037
0.5114
0.4800
0.5000
66,502
+0.00(+0.00%)
Sep 29, 2015
0.5262
0.5280
0.5000
0.5000
63,303
-0.03(-4.94%)
Sep 28, 2015
0.5520
0.5520
0.5223
0.5260
35,875
-0.03(-5.63%)
Sep 25, 2015
0.5670
0.5690
0.5550
0.5574
32,028
-0.01(-1.80%)
Sep 24, 2015
0.5540
0.5750
0.5480
0.5676
24,000
-0.01(-1.97%)
Sep 23, 2015
0.6380
0.6500
0.5790
0.5790
208,542
-0.10(-14.22%)
Sep 22, 2015
0.5303
0.6750
0.5000
0.6750
174,100
+0.15(+27.36%)
Sep 21, 2015
0.5190
0.5305
0.5190
0.5300
27,350
+0.02(+2.95%)
Sep 18, 2015
0.5493
0.5500
0.5148
0.5148
16,400
-0.02(-3.47%)
Sep 17, 2015
0.5250
0.5470
0.5215
0.5333
24,700
+0.01(+1.54%)
Sep 16, 2015
0.5372
0.5372
0.5252
0.5252
46,300
+0.00(+0.48%)
Sep 15, 2015
0.5300
0.5340
0.5227
0.5227
16,500
+0.02(+3.10%)
Sep 14, 2015
0.5145
0.5150
0.5070
0.5070
48,373
-0.01(-1.46%)
Sep 11, 2015
0.5144
0.5154
0.5144
0.5145
6,148
-0.01(-1.72%)
Sep 10, 2015
0.5300
0.5300
0.5160
0.5235
7,050
+0.02(+4.28%)
Sep 09, 2015
0.5196
0.5370
0.5020
0.5020
46,200
-0.01(-1.57%)
Sep 08, 2015
0.5300
0.5300
0.5100
0.5100
1,900
-0.01(-1.11%)
Sep 04, 2015
0.5157
0.5157
0.5157
0
-0.02(-3.97%)
Sep 03, 2015
0.5493
0.5493
0.5262
0.5370
12,100
+0.02(+4.43%)
Sep 02, 2015
0.5686
0.5686
0.5142
0.5142
25,000
-0.07(-11.34%)
Sep 01, 2015
0.5800
0.5950
0.5800
0.5800
9,000
+0.00(+0.75%)
Aug 31, 2015
0.5620
0.5871
0.5466
0.5757
68,429
+0.01(+2.49%)
Aug 28, 2015
0.5360
0.5640
0.5360
0.5617
88,360
+0.02(+4.02%)
Aug 27, 2015
0.5200
0.5400
0.5090
0.5400
142,600
+0.06(+11.64%)
Aug 26, 2015
0.5020
0.5020
0.4837
0.4837
49,400
-0.01(-1.12%)
Aug 25, 2015
0.5019
0.5019
0.4800
0.4892
73,612
+0.00(+0.87%)
Aug 24, 2015
0.5200
0.5200
0.4762
0.4850
88,409
-0.05(-9.65%)
Aug 21, 2015
0.5315
0.5390
0.5200
0.5368
24,201
-0.01(-2.40%)
Aug 20, 2015
0.5077
0.5500
0.4941
0.5500
59,833
+0.07(+13.40%)
Aug 19, 2015
0.4990
0.5000
0.4833
0.4850
217,405
-0.01(-1.44%)
Aug 18, 2015
0.5410
0.5410
0.4878
0.4921
83,325
-0.01(-1.34%)
Aug 17, 2015
0.5536
0.5540
0.4988
0.4988
97,450
-0.01(-2.20%)
Aug 14, 2015
0.5212
0.5212
0.5000
0.5100
19,820
+0.01(+2.02%)
Aug 13, 2015
0.5172
0.5172
0.4875
0.4999
64,700
-0.00(-0.52%)
Aug 12, 2015
0.5251
0.5295
0.4887
0.5025
210,538
-0.02(-4.12%)
Aug 11, 2015
0.5200
0.5241
0.4838
0.5241
130,575
+0.00(+0.79%)
Aug 10, 2015
0.5380
0.5400
0.5200
0.5200
114,854
-0.01(-1.89%)
Aug 07, 2015
0.5500
0.5524
0.5274
0.5300
69,015
-0.01(-1.85%)
Aug 06, 2015
0.5339
0.5530
0.5339
0.5400
62,071
-0.00(-0.74%)
Aug 05, 2015
0.5596
0.5830
0.5344
0.5440
83,964
-0.01(-2.16%)
Aug 04, 2015
0.5579
0.5800
0.5400
0.5560
85,718
+0.01(+1.09%)
Aug 03, 2015
0.5599
0.5599
0.5500
0.5500
5,500
+0.02(+3.95%)
Jul 31, 2015
0.5460
0.5500
0.5291
0.5291
46,575
-0.02(-3.80%)
Jul 30, 2015
0.5710
0.5740
0.5320
0.5500
98,997
-0.01(-1.47%)
Jul 29, 2015
0.5230
0.5600
0.5100
0.5582
142,894
+0.04(+8.64%)
Jul 28, 2015
0.5128
0.5160
0.5000
0.5138
89,506
+0.00(+0.75%)
Jul 27, 2015
0.5060
0.5130
0.4929
0.5100
95,470
+0.02(+4.29%)
Jul 24, 2015
0.5530
0.5710
0.4770
0.4890
168,206
-0.09(-15.31%)
Jul 23, 2015
0.5736
0.5980
0.5700
0.5774
26,633
+0.00(+0.02%)
Jul 22, 2015
0.6100
0.6100
0.5619
0.5773
87,310
-0.04(-6.89%)
Jul 21, 2015
0.6179
0.6264
0.6179
0.6200
11,752
-0.01(-1.59%)
Jul 20, 2015
0.6446
0.6570
0.6300
0.6300
50,395
-0.02(-3.08%)
Jul 17, 2015
0.6500
0.6500
0.6342
0.6500
25,776
-0.01(-1.52%)
Jul 16, 2015
0.6822
0.6830
0.6500
0.6600
37,867
-0.04(-5.71%)
Jul 15, 2015
0.7000
0.7000
0.7000
0.7000
2,500
-0.01(-1.20%)
Jul 14, 2015
0.7118
0.7226
0.7085
0.7085
6,015
-0.00(-0.04%)
Jul 13, 2015
0.6847
0.7088
0.6847
0.7088
17,250
+0.01(+1.80%)
Jul 10, 2015
0.7100
0.7100
0.6900
0.6963
11,442
-0.01(-1.35%)
Jul 09, 2015
0.7000
0.7058
0.7000
0.7058
3,200
+0.01(+1.76%)
Jul 08, 2015
0.7244
0.7442
0.6936
0.6936
29,130
-0.01(-1.06%)
Jul 07, 2015
0.7100
0.7100
0.6920
0.7010
42,300
-0.04(-4.76%)
Jul 06, 2015
0.7530
0.7530
0.7297
0.7360
15,198
+0.00(+0.10%)
Jul 02, 2015
0.7353
0.7353
0.7353
0
+0.05(+6.57%)
Jul 01, 2015
0.7700
0.7700
0.6900
0.6900
3,500
-0.03(-3.50%)
Jun 30, 2015
0.7130
0.7180
0.6996
0.7150
29,690
-0.01(-2.01%)
Jun 29, 2015
0.7300
0.7458
0.7163
0.7297
42,554
-0.02(-2.60%)
Jun 26, 2015
0.7570
0.7617
0.7410
0.7492
39,303
-0.01(-0.77%)
Jun 25, 2015
0.7576
0.7665
0.7480
0.7550
30,000
+0.00(+0.36%)
Jun 24, 2015
0.7722
0.7724
0.7300
0.7523
44,774
-0.00(-0.46%)
Jun 23, 2015
0.7487
0.7597
0.7400
0.7558
58,050
+0.01(+0.77%)
Jun 22, 2015
0.7810
0.7810
0.7496
0.7500
29,779
-0.01(-1.33%)
Jun 19, 2015
0.7799
0.7890
0.7590
0.7601
91,950
-0.05(-6.16%)
Jun 18, 2015
0.7853
0.8148
0.7853
0.8100
10,980
+0.01(+0.80%)
Jun 17, 2015
0.8130
0.8130
0.7700
0.8036
178,682
-0.02(-2.30%)
Jun 16, 2015
0.8280
0.8400
0.8200
0.8225
96,290
-0.01(-0.96%)
Jun 15, 2015
0.8243
0.8392
0.8230
0.8305
21,500
+0.00(+0.06%)
Jun 12, 2015
0.8420
0.8420
0.8173
0.8300
54,511
-0.01(-1.54%)
Jun 11, 2015
0.8428
0.8500
0.8253
0.8430
20,650
-0.01(-0.82%)
Jun 10, 2015
0.8720
0.8720
0.8487
0.8500
36,419
-0.01(-1.39%)
Jun 09, 2015
0.8738
0.8811
0.8500
0.8620
19,500
-0.01(-0.92%)
Jun 08, 2015
0.9160
0.9160
0.8570
0.8700
43,905
-0.05(-5.43%)
Jun 05, 2015
0.9100
0.9246
0.9100
0.9200
9,612
-0.00(-0.43%)
Jun 04, 2015
0.9348
0.9370
0.9240
0.9240
48,704
-0.03(-3.53%)
Jun 03, 2015
0.9750
0.9780
0.9500
0.9578
26,030
-0.04(-3.59%)
Jun 02, 2015
0.9600
0.9935
0.9600
0.9935
15,000
+0.03(+3.49%)
Jun 01, 2015
0.9964
1.000
0.9600
0.9600
22,395
-0.03(-2.61%)
May 29, 2015
0.9540
0.9990
0.9402
0.9857
47,078
+0.03(+2.68%)
May 28, 2015
0.9800
0.9800
0.9460
0.9600
49,100
-0.04(-3.91%)
May 27, 2015
1.030
1.030
0.9964
0.9991
43,700
-0.02(-1.91%)
May 26, 2015
1.010
1.076
1.004
1.019
66,761
+0.05(+5.08%)
May 22, 2015
0.9694
0.9694
0.9694
0
+0.02(+1.67%)
May 21, 2015
0.9020
0.9566
0.8900
0.9535
36,740
+0.04(+4.12%)
May 20, 2015
0.9050
0.9158
0.8950
0.9158
9,404
+0.01(+0.64%)
May 19, 2015
0.9096
0.9150
0.8956
0.9100
24,500
+0.03(+3.41%)
May 18, 2015
0.9390
0.9750
0.8800
0.8800
8,850
-0.05(-5.38%)
May 15, 2015
0.8927
0.9300
0.8850
0.9300
75,465
+0.03(+3.05%)
May 14, 2015
0.8910
0.9059
0.8910
0.9025
34,250
+0.00(+0.53%)
May 13, 2015
0.8871
0.9300
0.8871
0.8978
36,398
+0.00(+0.13%)
May 12, 2015
0.8430
0.9050
0.8400
0.8966
41,200
+0.05(+5.92%)
May 11, 2015
0.8750
0.8750
0.8350
0.8465
39,505
-0.02(-2.80%)
May 08, 2015
0.9080
0.9080
0.8700
0.8709
19,462
-0.01(-0.92%)
May 07, 2015
0.8860
0.8913
0.8700
0.8790
170,732
-0.03(-3.41%)
May 06, 2015
0.9900
0.9900
0.8910
0.9100
56,885
-0.08(-7.92%)
May 05, 2015
0.9930
1.004
0.9850
0.9883
21,340
+0.01(+0.95%)
May 04, 2015
0.9950
1.010
0.9500
0.9790
21,057
-0.01(-1.31%)
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.