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

Alamos Gold Inc (TSX: AGI )

22.79 -0.21 (-0.91%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.970 7.020 6.900 6.940 469,889 -0.09(-1.28%)
Apr 27, 2018 6.880 7.090 6.880 7.030 283,857 +0.11(+1.59%)
Apr 26, 2018 6.940 7.010 6.880 6.920 830,720 -0.01(-0.14%)
Apr 25, 2018 6.850 7.090 6.850 6.930 419,942 -0.03(-0.43%)
Apr 24, 2018 6.940 7.000 6.910 6.960 587,599 +0.05(+0.72%)
Apr 23, 2018 6.950 6.990 6.880 6.910 688,927 -0.09(-1.29%)
Apr 20, 2018 7.010 7.040 6.950 7.000 444,667 -0.01(-0.14%)
Apr 19, 2018 7.190 7.240 6.980 7.010 725,009 -0.19(-2.64%)
Apr 18, 2018 7.230 7.310 7.100 7.200 1,104,416 +0.10(+1.41%)
Apr 17, 2018 7.080 7.150 7.050 7.100 459,444 +0.00(+0.00%)
Apr 16, 2018 7.220 7.240 7.050 7.100 385,261 -0.10(-1.39%)
Apr 13, 2018 6.990 7.230 6.970 7.200 866,886 +0.30(+4.35%)
Apr 12, 2018 7.000 7.110 6.890 6.900 934,911 -0.12(-1.71%)
Apr 11, 2018 7.000 7.290 6.970 7.020 1,598,419 +0.12(+1.74%)
Apr 10, 2018 6.910 7.000 6.800 6.900 892,788 +0.10(+1.47%)
Apr 09, 2018 6.990 7.000 6.770 6.800 652,163 -0.22(-3.13%)
Apr 06, 2018 7.030 7.020 880,566 +0.22(+3.24%)
Apr 05, 2018 6.690 6.870 6.650 6.800 789,921 +0.09(+1.34%)
Apr 04, 2018 6.710 7.020 6.680 6.710 1,052,589 +0.09(+1.36%)
Apr 03, 2018 6.790 6.800 6.580 6.620 800,133 -0.24(-3.50%)
Apr 02, 2018 6.770 6.990 6.710 6.860 621,688 +0.16(+2.39%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.15(+2.29%)
Mar 28, 2018 6.530 6.660 6.520 6.550 756,790 -0.01(-0.15%)
Mar 27, 2018 6.660 6.690 6.530 6.560 1,295,561 -0.19(-2.81%)
Mar 26, 2018 7.000 7.040 6.670 6.750 1,058,140 -0.21(-3.02%)
Mar 23, 2018 6.770 7.020 6.770 6.960 883,746 +0.34(+5.14%)
Mar 22, 2018 6.570 6.730 6.570 6.620 548,712 -0.03(-0.45%)
Mar 21, 2018 6.560 6.710 6.500 6.650 902,291 +0.14(+2.15%)
Mar 20, 2018 6.610 6.610 6.500 6.510 634,674 -0.14(-2.11%)
Mar 19, 2018 6.770 6.770 6.520 6.650 624,320 -0.17(-2.49%)
Mar 16, 2018 6.690 6.860 6.650 6.820 993,010 +0.12(+1.79%)
Mar 15, 2018 6.570 6.740 6.500 6.700 578,631 +0.10(+1.52%)
Mar 14, 2018 6.580 6.670 6.540 6.600 292,164 +0.03(+0.46%)
Mar 13, 2018 6.340 6.635 6.340 6.570 685,500 +0.25(+3.96%)
Mar 12, 2018 6.340 6.360 6.190 6.320 593,852 -0.08(-1.25%)
Mar 09, 2018 6.400 6.520 6.390 6.400 372,258 -0.02(-0.31%)
Mar 08, 2018 6.480 6.510 6.340 6.420 877,568 -0.04(-0.62%)
Mar 07, 2018 6.460 6.460 837,651 -0.29(-4.30%)
Mar 06, 2018 6.960 6.970 6.740 6.750 748,409 -0.13(-1.89%)
Mar 05, 2018 6.740 6.880 6.720 6.880 567,817 +0.16(+2.38%)
Mar 02, 2018 6.770 6.880 6.705 6.720 567,388 +0.01(+0.15%)
Mar 01, 2018 6.480 6.780 6.360 6.710 779,219 +0.19(+2.91%)
Feb 28, 2018 6.520 6.590 6.440 6.520 1,007,616 +0.03(+0.46%)
Feb 27, 2018 6.560 6.610 6.450 6.490 1,152,439 -0.10(-1.52%)
Feb 26, 2018 6.540 6.640 6.500 6.590 469,580 +0.14(+2.17%)
Feb 23, 2018 6.300 6.475 6.240 6.450 504,484 +0.15(+2.38%)
Feb 22, 2018 6.480 6.680 6.230 6.300 1,784,959 -0.48(-7.08%)
Feb 21, 2018 6.860 7.010 6.770 6.780 1,007,598 -0.01(-0.15%)
Feb 20, 2018 6.990 7.010 6.790 6.790 599,940 -0.25(-3.55%)
Feb 16, 2018 7.040 7.040 7.040 0 -0.05(-0.71%)
Feb 15, 2018 7.120 7.170 7.020 7.090 487,104 -0.01(-0.14%)
Feb 14, 2018 7.210 6.790 7.100 1,004,770 +0.31(+4.57%)
Feb 13, 2018 6.860 6.890 6.720 6.790 438,406 -0.06(-0.88%)
Feb 12, 2018 6.540 6.940 6.510 6.850 815,737 +0.37(+5.71%)
Feb 09, 2018 6.780 6.820 6.330 6.480 1,185,868 -0.29(-4.28%)
Feb 08, 2018 6.900 6.710 6.770 728,548 -0.02(-0.29%)
Feb 07, 2018 6.920 6.990 6.780 6.790 732,243 -0.13(-1.88%)
Feb 06, 2018 7.070 7.180 6.910 6.920 674,048 -0.21(-2.95%)
Feb 05, 2018 7.090 7.200 7.020 7.130 782,883 +0.07(+0.99%)
Feb 02, 2018 7.270 7.280 7.035 7.060 1,432,685 -0.29(-3.95%)
Feb 01, 2018 7.290 7.370 7.285 7.350 1,110,273 -0.02(-0.27%)
Jan 31, 2018 7.440 7.440 7.240 7.370 1,374,428 +0.00(+0.00%)
Jan 30, 2018 7.550 7.590 7.330 7.370 708,993 -0.14(-1.86%)
Jan 29, 2018 7.850 7.870 7.500 7.510 806,444 -0.35(-4.45%)
Jan 26, 2018 7.790 7.950 7.780 7.860 802,592 +0.23(+3.01%)
Jan 25, 2018 7.910 7.910 7.600 7.630 875,622 -0.26(-3.30%)
Jan 24, 2018 7.950 8.000 7.760 7.890 1,096,915 +0.12(+1.54%)
Jan 23, 2018 7.550 7.790 7.530 7.770 943,935 +0.15(+1.97%)
Jan 22, 2018 7.600 7.660 7.500 7.620 496,559 +0.04(+0.53%)
Jan 19, 2018 7.570 7.600 7.520 7.580 490,640 +0.06(+0.80%)
Jan 18, 2018 7.700 7.700 7.490 7.520 769,516 -0.16(-2.08%)
Jan 17, 2018 7.650 7.800 7.600 7.680 1,258,870 +0.01(+0.13%)
Jan 16, 2018 7.660 7.735 7.450 7.670 982,340 -0.11(-1.41%)
Jan 15, 2018 7.670 7.795 7.660 7.780 428,293 +0.15(+1.97%)
Jan 12, 2018 7.440 7.670 7.440 7.630 1,507,878 +0.24(+3.25%)
Jan 11, 2018 7.910 7.910 7.320 7.390 2,458,567 -0.55(-6.93%)
Jan 10, 2018 8.030 7.800 7.940 1,020,701 +0.14(+1.79%)
Jan 09, 2018 8.090 8.140 7.800 7.800 1,114,718 -0.38(-4.65%)
Jan 08, 2018 8.350 8.400 8.130 8.180 1,031,484 -0.19(-2.27%)
Jan 05, 2018 8.390 8.390 8.250 8.370 392,619 -0.08(-0.95%)
Jan 04, 2018 8.420 8.470 8.310 8.450 578,705 +0.02(+0.24%)
Jan 03, 2018 8.360 8.450 8.160 8.430 953,050 +0.10(+1.20%)
Jan 02, 2018 8.230 8.410 8.200 8.330 910,782 +0.14(+1.71%)
Dec 29, 2017 8.190 8.190 8.190 0 +0.01(+0.12%)
Dec 28, 2017 8.260 8.330 8.140 8.180 303,140 -0.05(-0.61%)
Dec 27, 2017 8.360 8.400 8.160 8.230 576,004 -0.20(-2.37%)
Dec 22, 2017 8.250 8.460 8.200 8.430 627,321 +0.21(+2.55%)
Dec 21, 2017 8.130 8.230 8.020 8.220 449,547 +0.09(+1.11%)
Dec 20, 2017 7.950 8.180 7.880 8.130 638,773 +0.20(+2.52%)
Dec 19, 2017 7.900 7.950 7.840 7.930 733,061 +0.03(+0.38%)
Dec 18, 2017 7.860 7.970 7.810 7.900 936,548 +0.06(+0.77%)
Dec 15, 2017 7.870 7.930 7.640 7.840 5,834,395 +0.01(+0.13%)
Dec 14, 2017 8.120 8.130 7.810 7.830 1,088,642 -0.34(-4.16%)
Dec 13, 2017 7.920 8.300 7.890 8.170 1,086,497 +0.24(+3.03%)
Dec 12, 2017 7.770 7.950 7.710 7.930 1,260,004 +0.10(+1.28%)
Dec 11, 2017 8.150 8.230 7.790 7.830 1,633,470 -0.28(-3.45%)
Dec 08, 2017 7.890 8.160 7.890 8.110 545,215 +0.24(+3.05%)
Dec 07, 2017 7.700 7.930 7.690 7.870 779,957 +0.05(+0.64%)
Dec 06, 2017 7.640 7.890 7.600 7.820 890,085 +0.11(+1.43%)
Dec 05, 2017 7.700 7.830 7.530 7.710 1,024,264 -0.07(-0.90%)
Dec 04, 2017 7.970 7.970 7.760 7.780 788,117 -0.25(-3.11%)
Dec 01, 2017 8.100 8.170 8.030 8.030 1,423,301 -0.17(-2.07%)
Nov 30, 2017 8.050 8.200 8.005 8.200 1,134,233 +0.13(+1.61%)
Nov 29, 2017 8.250 8.290 8.030 8.070 1,068,474 -0.28(-3.35%)
Nov 28, 2017 8.470 8.490 8.320 8.350 431,729 -0.11(-1.30%)
Nov 27, 2017 8.590 8.690 8.425 8.460 408,618 -0.09(-1.05%)
Nov 24, 2017 8.860 8.870 8.420 8.550 1,578,743 -0.31(-3.50%)
Nov 23, 2017 8.750 8.910 8.750 8.860 260,233 -0.02(-0.23%)
Nov 22, 2017 8.750 8.940 8.700 8.880 3,286,804 +0.18(+2.07%)
Nov 21, 2017 8.220 8.820 8.220 8.700 2,961,866 +0.50(+6.10%)
Nov 20, 2017 8.110 8.210 8.070 8.200 786,253 +0.05(+0.61%)
Nov 17, 2017 7.930 8.290 7.930 8.150 1,268,085 +0.26(+3.30%)
Nov 16, 2017 7.870 7.920 7.790 7.890 617,264 +0.00(+0.00%)
Nov 15, 2017 7.960 7.970 7.860 7.890 572,251 -0.01(-0.13%)
Nov 14, 2017 7.860 8.020 7.840 7.900 403,965 +0.00(+0.00%)
Nov 13, 2017 7.940 8.010 7.860 7.900 540,624 -0.03(-0.38%)
Nov 10, 2017 8.000 8.070 7.900 7.930 457,491 -0.08(-1.00%)
Nov 09, 2017 8.120 8.120 7.960 8.010 514,794 -0.02(-0.25%)
Nov 08, 2017 8.030 8.140 7.950 8.030 747,996 +0.07(+0.88%)
Nov 07, 2017 8.110 8.150 7.870 7.960 877,551 -0.17(-2.09%)
Nov 06, 2017 8.160 8.205 8.040 8.130 432,802 -0.01(-0.12%)
Nov 03, 2017 8.240 8.240 8.040 8.140 650,759 -0.09(-1.09%)
Nov 02, 2017 8.190 8.430 8.070 8.230 1,164,056 +0.19(+2.36%)
Nov 01, 2017 8.250 8.290 8.040 8.040 876,702 -0.13(-1.59%)
Oct 31, 2017 8.290 8.310 8.050 8.170 1,324,938 -0.13(-1.57%)
Oct 30, 2017 8.100 8.380 8.070 8.300 638,071 +0.20(+2.47%)
Oct 27, 2017 8.010 8.150 8.000 8.100 596,386 +0.06(+0.75%)
Oct 26, 2017 8.340 8.340 7.990 8.040 980,443 -0.29(-3.48%)
Oct 25, 2017 8.490 8.510 8.295 8.330 664,207 -0.17(-2.00%)
Oct 24, 2017 8.750 8.780 8.470 8.500 519,095 -0.29(-3.30%)
Oct 23, 2017 8.910 8.950 8.720 8.790 471,449 -0.20(-2.22%)
Oct 20, 2017 8.910 9.000 8.910 8.990 1,127,781 +0.04(+0.45%)
Oct 19, 2017 8.920 9.010 8.870 8.950 823,559 +0.05(+0.56%)
Oct 18, 2017 8.890 8.940 8.820 8.900 617,373 -0.02(-0.22%)
Oct 17, 2017 8.680 8.970 8.650 8.920 852,417 +0.15(+1.71%)
Oct 16, 2017 8.880 8.880 8.690 8.770 775,719 -0.08(-0.90%)
Oct 13, 2017 9.020 9.030 8.820 8.850 547,155 -0.11(-1.23%)
Oct 12, 2017 8.890 9.050 8.885 8.960 781,833 +0.04(+0.45%)
Oct 11, 2017 8.900 8.935 8.680 8.920 533,845 +0.08(+0.90%)
Oct 10, 2017 8.940 9.120 8.840 8.840 1,076,255 -0.02(-0.23%)
Oct 06, 2017 8.590 8.900 8.550 8.860 564,004 +0.24(+2.78%)
Oct 05, 2017 8.510 8.690 8.510 8.620 590,037 +0.11(+1.29%)
Oct 04, 2017 8.570 8.590 8.480 8.510 573,981 -0.03(-0.35%)
Oct 03, 2017 8.370 8.580 8.330 8.540 507,473 +0.17(+2.03%)
Oct 02, 2017 8.400 8.450 8.310 8.370 1,005,215 -0.06(-0.71%)
Sep 29, 2017 8.510 8.550 8.400 8.430 806,783 -0.06(-0.71%)
Sep 28, 2017 8.500 8.550 8.430 8.490 344,236 +0.02(+0.24%)
Sep 27, 2017 8.380 8.470 535,714 -0.19(-2.19%)
Sep 26, 2017 8.730 8.900 8.640 8.660 303,975 -0.23(-2.59%)
Sep 25, 2017 8.520 8.920 8.460 8.890 701,642 +0.31(+3.61%)
Sep 22, 2017 8.620 8.650 8.530 8.580 694,843 +0.01(+0.12%)
Sep 21, 2017 8.610 8.830 8.560 8.570 620,521 -0.17(-1.95%)
Sep 20, 2017 8.760 8.960 8.670 8.740 603,835 -0.01(-0.11%)
Sep 19, 2017 8.920 8.980 8.730 8.750 755,294 -0.16(-1.80%)
Sep 18, 2017 8.940 8.970 8.820 8.910 465,779 -0.13(-1.44%)
Sep 15, 2017 9.130 9.170 9.020 9.040 1,043,313 -0.10(-1.09%)
Sep 14, 2017 8.980 9.200 8.880 9.140 1,063,555 +0.15(+1.67%)
Sep 13, 2017 8.860 9.010 8.760 8.990 1,407,876 +0.19(+2.16%)
Sep 12, 2017 8.680 8.925 8.580 8.800 1,781,412 +0.20(+2.33%)
Sep 11, 2017 9.260 9.270 8.530 8.600 5,774,914 -1.65(-16.10%)
Sep 08, 2017 10.26 10.35 10.13 10.25 323,831 -0.06(-0.58%)
Sep 07, 2017 10.31 10.40 10.20 10.31 670,949 +0.07(+0.68%)
Sep 06, 2017 10.33 10.44 10.16 10.24 552,011 -0.15(-1.44%)
Sep 05, 2017 10.40 10.50 10.31 10.39 678,951 +0.12(+1.17%)
Sep 01, 2017 10.45 10.45 10.24 10.27 508,048 -0.13(-1.25%)
Aug 31, 2017 10.27 10.45 10.20 10.40 673,743 +0.14(+1.36%)
Aug 30, 2017 10.23 10.32 10.11 10.26 463,899 -0.06(-0.58%)
Aug 29, 2017 10.20 10.33 10.13 10.32 760,419 +0.25(+2.48%)
Aug 28, 2017 9.820 10.16 9.770 10.07 444,344 +0.34(+3.49%)
Aug 25, 2017 9.820 9.840 9.680 9.730 211,819 -0.02(-0.21%)
Aug 24, 2017 9.650 9.750 9.610 9.750 360,010 +0.06(+0.62%)
Aug 23, 2017 9.750 9.850 9.660 9.690 195,923 +0.00(+0.00%)
Aug 22, 2017 9.730 9.780 9.640 9.690 136,146 -0.08(-0.82%)
Aug 21, 2017 9.710 9.840 9.680 9.770 157,899 +0.11(+1.14%)
Aug 18, 2017 9.990 10.02 9.540 9.660 565,298 -0.20(-2.03%)
Aug 17, 2017 10.02 10.07 9.790 9.860 583,140 -0.11(-1.10%)
Aug 16, 2017 9.820 10.14 9.640 9.970 547,529 +0.15(+1.53%)
Aug 15, 2017 9.740 9.970 9.710 9.820 365,347 -0.11(-1.11%)
Aug 14, 2017 9.940 10.13 9.840 9.930 401,527 -0.14(-1.39%)
Aug 11, 2017 9.900 10.21 9.820 10.07 739,728 +0.07(+0.70%)
Aug 10, 2017 9.980 10.08 9.870 10.00 626,076 +0.12(+1.21%)
Aug 09, 2017 9.760 9.940 9.730 9.880 679,047 +0.28(+2.92%)
Aug 08, 2017 9.650 9.730 9.420 9.600 568,329 -0.06(-0.62%)
Aug 04, 2017 9.590 9.730 9.510 9.660 908,672 +0.00(+0.00%)
Aug 03, 2017 9.180 9.930 9.110 9.660 1,659,779 +0.87(+9.90%)
Aug 02, 2017 8.800 8.890 8.700 8.790 339,177 -0.05(-0.57%)
Aug 01, 2017 8.800 9.010 8.800 8.840 367,869 +0.01(+0.11%)
Jul 31, 2017 8.840 8.930 8.810 8.830 418,413 +0.01(+0.11%)
Jul 28, 2017 8.670 8.860 8.660 8.820 368,508 +0.18(+2.08%)
Jul 27, 2017 8.900 8.900 8.530 8.640 564,878 -0.18(-2.04%)
Jul 26, 2017 8.450 8.840 8.420 8.820 783,083 +0.37(+4.38%)
Jul 25, 2017 8.490 8.600 8.400 8.450 392,460 -0.05(-0.59%)
Jul 24, 2017 8.790 8.840 8.480 8.500 284,187 -0.29(-3.30%)
Jul 21, 2017 8.650 8.850 8.590 8.790 397,199 +0.18(+2.09%)
Jul 20, 2017 8.520 8.710 8.510 8.610 257,681 +0.07(+0.82%)
Jul 19, 2017 8.490 8.635 8.460 8.540 455,328 -0.05(-0.58%)
Jul 18, 2017 8.740 8.750 8.550 8.590 481,291 -0.06(-0.69%)
Jul 17, 2017 8.510 8.830 8.510 8.650 701,190 +0.26(+3.10%)
Jul 14, 2017 8.580 8.670 8.380 8.390 380,960 -0.03(-0.36%)
Jul 13, 2017 8.600 8.640 8.400 8.420 369,905 -0.17(-1.98%)
Jul 12, 2017 8.880 8.900 8.590 8.590 380,493 -0.18(-2.05%)
Jul 11, 2017 8.840 8.890 8.670 8.770 675,577 -0.07(-0.79%)
Jul 10, 2017 8.600 8.850 8.500 8.840 273,597 +0.18(+2.08%)
Jul 07, 2017 8.700 8.740 8.510 8.660 435,548 -0.12(-1.37%)
Jul 06, 2017 8.660 8.805 8.600 8.780 664,924 +0.12(+1.39%)
Jul 05, 2017 8.910 9.000 8.570 8.660 1,418,598 -0.18(-2.04%)
Jul 04, 2017 8.950 9.020 8.790 8.840 156,057 -0.36(-3.91%)
Jul 03, 2017 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jun 30, 2017 9.355 8.890 9.200 1,534,219 +0.22(+2.45%)
Jun 29, 2017 9.320 9.320 8.880 8.980 987,796 -0.45(-4.77%)
Jun 28, 2017 9.590 9.590 9.325 9.430 559,877 -0.09(-0.95%)
Jun 27, 2017 9.860 9.860 9.495 9.520 435,281 -0.28(-2.86%)
Jun 26, 2017 9.740 9.880 9.590 9.800 286,398 -0.09(-0.91%)
Jun 23, 2017 9.750 9.900 9.720 9.890 422,261 +0.26(+2.70%)
Jun 22, 2017 9.750 9.750 9.520 9.630 424,808 -0.03(-0.31%)
Jun 21, 2017 9.380 9.680 9.320 9.660 607,609 +0.26(+2.77%)
Jun 20, 2017 9.220 9.490 9.200 9.400 586,747 +0.20(+2.17%)
Jun 19, 2017 9.430 9.440 9.200 9.200 1,311,944 -0.28(-2.95%)
Jun 16, 2017 9.300 9.510 9.240 9.480 1,337,523 +0.13(+1.39%)
Jun 15, 2017 9.140 9.390 9.050 9.350 836,489 +0.09(+0.97%)
Jun 14, 2017 9.790 9.830 9.200 9.260 1,409,201 -0.36(-3.74%)
Jun 13, 2017 9.550 9.690 9.370 9.620 717,547 +0.03(+0.31%)
Jun 12, 2017 9.400 9.620 9.350 9.590 583,716 +0.13(+1.37%)
Jun 09, 2017 9.370 9.550 9.330 9.460 685,568 -0.16(-1.66%)
Jun 08, 2017 9.710 9.730 9.430 9.620 569,985 -0.17(-1.74%)
Jun 07, 2017 9.720 9.900 9.460 9.790 806,874 +0.00(+0.00%)
Jun 06, 2017 9.240 9.820 9.160 9.790 1,198,813 +0.70(+7.70%)
Jun 05, 2017 9.070 9.180 9.000 9.090 370,107 +0.04(+0.44%)
Jun 02, 2017 9.140 9.190 8.990 9.050 384,401 +0.01(+0.11%)
Jun 01, 2017 8.950 9.120 8.900 9.040 570,483 -0.05(-0.55%)
May 31, 2017 8.770 9.110 8.770 9.090 2,056,925 +0.30(+3.41%)
May 30, 2017 8.630 8.840 8.500 8.790 431,325 +0.13(+1.50%)
May 29, 2017 8.650 8.730 8.590 8.660 140,291 -0.03(-0.35%)
May 26, 2017 8.760 8.820 8.680 8.690 452,855 +0.01(+0.12%)
May 25, 2017 8.520 8.730 8.450 8.680 474,567 +0.08(+0.93%)
May 24, 2017 8.470 8.620 8.200 8.600 878,777 +0.09(+1.06%)
May 23, 2017 9.000 9.100 8.500 8.510 1,037,051 -0.47(-5.23%)
May 19, 2017 8.920 9.020 8.880 8.980 808,686 +0.17(+1.93%)
May 18, 2017 9.100 9.110 8.790 8.810 852,661 -0.36(-3.93%)
May 17, 2017 9.280 9.380 9.070 9.170 1,016,598 +0.08(+0.88%)
May 16, 2017 9.080 9.170 9.030 9.090 446,636 +0.06(+0.66%)
May 15, 2017 9.200 9.250 8.760 9.030 798,178 +0.10(+1.12%)
May 12, 2017 8.910 9.050 8.790 8.930 698,007 +0.12(+1.36%)
May 11, 2017 8.760 8.920 8.710 8.810 1,128,398 +0.10(+1.15%)
May 10, 2017 8.690 8.780 8.550 8.710 2,252,667 +0.12(+1.40%)
May 09, 2017 8.660 8.660 8.390 8.590 938,037 -0.10(-1.15%)
May 08, 2017 8.850 8.850 8.450 8.690 2,634,200 -0.04(-0.46%)
May 05, 2017 8.790 8.870 8.600 8.730 1,128,382 +0.25(+2.95%)
May 04, 2017 9.060 9.240 8.260 8.480 1,479,090 -0.66(-7.22%)
May 03, 2017 9.250 9.350 9.060 9.140 697,206 -0.09(-0.98%)
May 02, 2017 9.490 9.610 9.220 9.230 988,174 -0.40(-4.15%)
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.