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
Kinross Gold Corporation
(NY:
KGC
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2013
4.388
4.454
4.286
4.454
26,875,994
+0.00(+0.00%)
Apr 29, 2013
4.495
4.593
4.339
4.454
17,309,358
-0.04(-0.91%)
Apr 26, 2013
4.650
4.634
4.413
4.495
16,807,138
-0.14(-3.00%)
Apr 25, 2013
4.724
4.786
4.601
4.634
18,729,622
+0.00(+0.00%)
Apr 24, 2013
4.528
4.675
4.458
4.634
13,217,061
+0.21(+4.81%)
Apr 23, 2013
4.462
4.487
4.339
4.421
15,020,682
-0.08(-1.82%)
Apr 22, 2013
4.397
4.536
4.388
4.503
18,152,398
+0.14(+3.19%)
Apr 19, 2013
4.446
4.528
4.290
4.364
20,761,004
+0.04(+0.95%)
Apr 18, 2013
4.192
4.388
4.114
4.323
23,514,624
+0.23(+5.60%)
Apr 17, 2013
4.438
4.438
4.069
4.094
25,140,814
-0.34(-7.58%)
Apr 16, 2013
4.659
4.683
4.315
4.429
28,476,136
-0.02(-0.55%)
Apr 15, 2013
4.773
4.847
4.405
4.454
34,235,632
-0.72(-13.92%)
Apr 12, 2013
5.469
5.469
5.134
5.174
28,502,926
-0.39(-7.06%)
Apr 11, 2013
5.748
5.805
5.535
5.567
14,510,874
-0.19(-3.27%)
Apr 10, 2013
5.895
5.895
5.715
5.756
13,133,420
-0.19(-3.17%)
Apr 09, 2013
5.780
5.993
5.739
5.944
12,146,278
+0.20(+3.42%)
Apr 08, 2013
5.780
5.813
5.698
5.748
10,250,524
-0.04(-0.71%)
Apr 05, 2013
5.960
6.026
5.703
5.788
16,292,961
-0.07(-1.12%)
Apr 04, 2013
5.723
5.952
5.649
5.854
16,764,987
+0.08(+1.42%)
Apr 03, 2013
6.100
6.157
5.690
5.772
22,377,454
-0.37(-6.00%)
Apr 02, 2013
6.386
6.394
6.108
6.141
11,115,410
-0.29(-4.58%)
Apr 01, 2013
6.493
6.509
6.386
6.435
5,191,246
-0.06(-0.88%)
Mar 28, 2013
6.493
6.534
6.427
6.493
4,595,064
-0.03(-0.50%)
Mar 27, 2013
6.435
6.542
6.394
6.525
6,382,878
+0.08(+1.27%)
Mar 26, 2013
6.476
6.476
6.386
6.444
5,885,713
-0.03(-0.51%)
Mar 25, 2013
6.607
6.624
6.419
6.476
7,287,789
-0.18(-2.71%)
Mar 22, 2013
6.591
6.689
6.534
6.656
7,996,259
+0.02(+0.25%)
Mar 21, 2013
6.542
6.681
6.509
6.640
8,502,292
+0.16(+2.53%)
Mar 20, 2013
6.517
6.566
6.452
6.476
7,013,687
-0.06(-0.88%)
Mar 19, 2013
6.501
6.607
6.460
6.534
8,292,421
+0.13(+2.07%)
Mar 18, 2013
6.465
6.513
6.321
6.401
10,130,500
+0.06(+0.88%)
Mar 15, 2013
6.377
6.457
6.321
6.345
6,346,775
-0.02(-0.38%)
Mar 14, 2013
6.184
6.409
6.176
6.369
8,176,607
+0.16(+2.58%)
Mar 13, 2013
6.417
6.437
6.200
6.208
11,360,198
-0.19(-3.01%)
Mar 12, 2013
6.313
6.481
6.305
6.401
7,047,834
+0.18(+2.84%)
Mar 11, 2013
6.377
6.377
6.208
6.225
7,083,205
-0.13(-2.02%)
Mar 08, 2013
6.257
6.449
6.200
6.353
12,445,658
+0.10(+1.54%)
Mar 07, 2013
6.313
6.397
6.233
6.257
11,255,033
-0.05(-0.76%)
Mar 06, 2013
6.032
6.313
6.016
6.305
22,197,124
+0.26(+4.24%)
Mar 05, 2013
6.100
6.160
6.036
6.048
11,359,836
+0.01(+0.13%)
Mar 04, 2013
6.056
6.144
6.000
6.040
14,752,801
-0.11(-1.83%)
Mar 01, 2013
6.160
6.200
6.084
6.152
13,499,759
+0.04(+0.66%)
Feb 28, 2013
6.249
6.257
6.080
6.112
13,526,310
-0.22(-3.42%)
Feb 27, 2013
6.337
6.377
6.281
6.329
8,960,498
-0.03(-0.50%)
Feb 26, 2013
6.313
6.393
6.176
6.361
13,802,716
+0.06(+1.02%)
Feb 25, 2013
6.208
6.337
6.208
6.297
13,387,897
+0.14(+2.21%)
Feb 22, 2013
6.088
6.160
6.028
6.160
7,363,523
+0.07(+1.19%)
Feb 21, 2013
6.008
6.192
6.000
6.088
10,104,165
+0.10(+1.74%)
Feb 20, 2013
6.273
6.289
5.936
5.984
19,657,768
-0.39(-6.16%)
Feb 19, 2013
6.393
6.480
6.281
6.377
8,543,632
-0.03(-0.50%)
Feb 15, 2013
6.577
6.682
6.361
6.409
16,451,496
-0.27(-4.08%)
Feb 14, 2013
6.401
6.778
6.393
6.682
15,920,414
+0.35(+5.58%)
Feb 13, 2013
6.413
6.441
6.321
6.329
8,278,699
-0.08(-1.25%)
Feb 12, 2013
6.401
6.473
6.345
6.409
7,334,506
+0.01(+0.13%)
Feb 11, 2013
6.481
6.513
6.393
6.401
8,565,800
-0.14(-2.09%)
Feb 08, 2013
6.674
6.674
6.529
6.537
6,173,922
-0.10(-1.45%)
Feb 07, 2013
6.569
6.730
6.513
6.634
10,026,112
+0.02(+0.36%)
Feb 06, 2013
6.602
6.650
6.577
6.610
6,687,770
+0.00(+0.00%)
Feb 04, 2013
6.593
6.698
6.569
6.610
9,018,009
-0.06(-0.84%)
Feb 01, 2013
6.682
6.730
6.521
6.666
12,763,373
+0.06(+0.97%)
Jan 31, 2013
6.698
6.706
6.481
6.602
15,868,858
-0.10(-1.56%)
Jan 30, 2013
6.890
6.934
6.674
6.706
13,920,278
-0.08(-1.18%)
Jan 29, 2013
6.754
6.874
6.722
6.786
18,262,406
+0.13(+1.93%)
Jan 28, 2013
6.834
6.842
6.577
6.658
13,527,732
-0.18(-2.70%)
Jan 25, 2013
7.131
7.179
6.794
6.842
20,907,106
-0.36(-5.01%)
Jan 24, 2013
7.548
7.572
7.195
7.203
13,349,574
-0.41(-5.37%)
Jan 23, 2013
7.869
7.949
7.596
7.612
10,626,587
-0.30(-3.85%)
Jan 22, 2013
7.660
7.941
7.604
7.917
13,981,133
+0.27(+3.57%)
Jan 18, 2013
7.596
7.676
7.572
7.644
6,931,359
+0.03(+0.42%)
Jan 17, 2013
7.684
7.773
7.580
7.612
12,580,711
-0.10(-1.35%)
Jan 16, 2013
7.716
7.765
7.644
7.716
7,437,611
-0.06(-0.72%)
Jan 15, 2013
7.612
7.837
7.572
7.773
16,662,369
+0.20(+2.65%)
Jan 14, 2013
7.596
7.660
7.556
7.572
5,720,508
+0.00(+0.00%)
Jan 11, 2013
7.596
7.628
7.508
7.572
7,369,841
-0.03(-0.42%)
Jan 10, 2013
7.580
7.644
7.540
7.604
10,074,753
+0.12(+1.61%)
Jan 09, 2013
7.564
7.620
7.453
7.484
6,346,154
-0.13(-1.69%)
Jan 08, 2013
7.508
7.637
7.420
7.612
7,104,013
+0.13(+1.71%)
Jan 07, 2013
7.492
7.568
7.460
7.484
4,502,587
-0.06(-0.74%)
Jan 04, 2013
7.436
7.556
7.380
7.540
9,432,409
-0.02(-0.21%)
Jan 03, 2013
7.885
7.925
7.516
7.556
9,486,756
-0.35(-4.46%)
Jan 02, 2013
7.957
7.973
7.877
7.909
8,020,916
+0.11(+1.44%)
Dec 31, 2012
7.556
7.821
7.556
7.797
7,544,229
+0.24(+3.18%)
Dec 28, 2012
7.644
7.741
7.556
7.556
6,331,285
-0.10(-1.26%)
Dec 27, 2012
7.548
7.757
7.548
7.652
11,776,150
+0.06(+0.74%)
Dec 26, 2012
7.620
7.652
7.500
7.596
4,260,799
+0.01(+0.11%)
Dec 24, 2012
7.548
7.604
7.500
7.588
2,563,368
+0.06(+0.85%)
Dec 21, 2012
7.508
7.680
7.468
7.524
11,995,333
-0.02(-0.21%)
Dec 20, 2012
7.484
7.556
7.331
7.540
6,472,499
-0.04(-0.53%)
Dec 19, 2012
7.580
7.652
7.516
7.580
6,795,032
-0.08(-1.05%)
Dec 18, 2012
7.821
7.837
7.612
7.660
8,024,330
-0.16(-2.05%)
Dec 17, 2012
7.813
7.869
7.757
7.821
5,843,002
-0.02(-0.20%)
Dec 14, 2012
7.805
7.917
7.765
7.837
6,287,838
+0.03(+0.41%)
Dec 13, 2012
7.909
7.977
7.724
7.805
9,490,342
-0.27(-3.38%)
Dec 12, 2012
7.957
8.101
7.925
8.077
12,323,691
+0.18(+2.34%)
Dec 11, 2012
7.901
7.921
7.821
7.893
7,779,760
+0.06(+0.82%)
Dec 10, 2012
7.869
7.909
7.789
7.829
6,188,707
+0.03(+0.41%)
Dec 07, 2012
7.813
7.861
7.708
7.797
6,619,057
+0.07(+0.93%)
Dec 06, 2012
7.636
7.797
7.628
7.724
8,003,509
+0.10(+1.26%)
Dec 05, 2012
7.869
7.901
7.612
7.628
12,668,773
-0.30(-3.84%)
Dec 04, 2012
7.813
8.005
7.765
7.933
9,392,320
-0.15(-1.88%)
Nov 30, 2012
8.150
8.222
8.021
8.085
7,638,761
-0.15(-1.85%)
Nov 29, 2012
8.318
8.382
8.150
8.238
7,606,740
-0.06(-0.68%)
Nov 28, 2012
7.925
8.310
7.917
8.294
10,834,952
+0.07(+0.88%)
Nov 27, 2012
8.262
8.438
8.214
8.222
12,291,041
-0.12(-1.44%)
Nov 26, 2012
8.069
8.374
7.941
8.342
10,240,559
+0.22(+2.77%)
Nov 23, 2012
7.981
8.158
7.901
8.118
3,997,066
+0.16(+2.02%)
Nov 21, 2012
7.692
7.981
7.660
7.957
7,268,033
+0.21(+2.69%)
Nov 20, 2012
7.676
7.821
7.620
7.749
6,181,726
+0.03(+0.42%)
Nov 19, 2012
7.813
7.861
7.668
7.716
6,932,175
+0.09(+1.16%)
Nov 16, 2012
7.444
7.636
7.380
7.628
14,108,342
+0.15(+2.04%)
Nov 15, 2012
7.700
7.741
7.452
7.476
12,438,860
-0.18(-2.41%)
Nov 14, 2012
8.029
8.053
7.628
7.660
11,969,829
-0.35(-4.40%)
Nov 13, 2012
8.077
8.150
7.993
8.013
10,762,705
-0.18(-2.25%)
Nov 12, 2012
8.254
8.278
8.110
8.198
8,722,017
-0.08(-0.97%)
Nov 09, 2012
8.190
8.350
8.174
8.278
19,803,114
+0.14(+1.78%)
Nov 08, 2012
7.877
8.222
7.813
8.134
31,902,952
+0.60(+7.99%)
Nov 07, 2012
7.556
7.596
7.203
7.532
17,660,030
+0.02(+0.32%)
Nov 06, 2012
7.492
7.572
7.420
7.508
11,957,996
+0.11(+1.52%)
Nov 05, 2012
7.556
7.596
7.396
7.396
9,138,575
-0.12(-1.60%)
Nov 02, 2012
7.869
7.877
7.460
7.516
14,704,287
-0.43(-5.35%)
Nov 01, 2012
8.029
8.037
7.917
7.941
7,537,288
-0.07(-0.90%)
Oct 31, 2012
7.941
8.077
7.901
8.013
11,999,252
+0.28(+3.63%)
Oct 26, 2012
7.837
7.733
7.733
7.733
7,927,166
-0.09(-1.13%)
Oct 25, 2012
7.941
7.965
7.733
7.821
9,265,174
+0.07(+0.93%)
Oct 24, 2012
7.997
8.021
7.724
7.749
9,456,909
-0.18(-2.23%)
Oct 23, 2012
8.053
8.077
7.925
7.925
6,949,563
-0.18(-2.18%)
Oct 19, 2012
8.061
8.166
7.949
8.101
13,368,362
-0.02(-0.20%)
Oct 18, 2012
8.278
8.358
8.101
8.118
8,824,686
-0.25(-2.97%)
Oct 17, 2012
8.334
8.430
8.186
8.366
6,285,299
+0.07(+0.87%)
Oct 16, 2012
8.254
8.366
8.222
8.294
6,491,051
+0.10(+1.27%)
Oct 15, 2012
8.101
8.190
7.989
8.190
8,502,369
+0.02(+0.29%)
Oct 12, 2012
8.294
8.342
8.134
8.166
7,361,704
-0.13(-1.55%)
Oct 11, 2012
8.487
8.519
8.246
8.294
8,494,566
-0.09(-1.05%)
Oct 10, 2012
8.246
8.551
8.150
8.382
9,951,408
+0.02(+0.29%)
Oct 09, 2012
8.583
8.687
8.334
8.358
10,649,563
-0.24(-2.80%)
Oct 08, 2012
8.599
8.703
8.438
8.599
9,168,926
-0.10(-1.11%)
Oct 05, 2012
8.839
8.888
8.639
8.695
13,203,119
-0.19(-2.17%)
Oct 04, 2012
8.487
8.980
8.462
8.888
21,008,126
+0.52(+6.23%)
Oct 03, 2012
8.446
8.567
8.334
8.366
11,954,303
-0.08(-0.95%)
Oct 02, 2012
8.487
8.543
8.342
8.446
15,453,003
+0.13(+1.54%)
Oct 01, 2012
8.334
8.382
8.278
8.318
13,003,083
+0.13(+1.57%)
Sep 28, 2012
8.093
8.254
7.973
8.190
15,679,417
+0.06(+0.69%)
Sep 27, 2012
7.965
8.142
7.861
8.134
12,038,381
+0.29(+3.68%)
Sep 26, 2012
7.676
7.957
7.580
7.845
12,656,513
+0.06(+0.72%)
Sep 25, 2012
8.093
8.118
7.741
7.789
15,618,500
-0.18(-2.31%)
Sep 24, 2012
8.150
8.230
7.953
7.973
12,955,197
-0.31(-3.78%)
Sep 21, 2012
8.390
8.454
8.238
8.286
24,325,802
+0.04(+0.49%)
Sep 20, 2012
8.262
8.270
8.093
8.246
13,778,978
-0.07(-0.87%)
Sep 19, 2012
8.254
8.318
8.093
8.318
13,746,086
+0.18(+2.27%)
Sep 18, 2012
8.181
8.245
7.998
8.134
19,551,410
+0.02(+0.29%)
Sep 17, 2012
8.277
8.293
7.974
8.110
15,990,622
-0.06(-0.78%)
Sep 14, 2012
7.958
8.404
7.919
8.173
32,501,132
+0.29(+3.74%)
Sep 13, 2012
7.561
8.006
7.473
7.879
24,743,480
+0.27(+3.56%)
Sep 12, 2012
7.584
7.712
7.350
7.608
15,525,480
+0.08(+1.06%)
Sep 11, 2012
7.656
7.720
7.481
7.529
8,036,048
+0.02(+0.21%)
Sep 10, 2012
7.696
7.744
7.481
7.513
14,816,633
-0.18(-2.28%)
Sep 07, 2012
7.457
7.791
7.441
7.688
22,476,618
+0.42(+5.81%)
Sep 06, 2012
7.163
7.282
7.051
7.266
11,370,056
+0.23(+3.28%)
Sep 05, 2012
7.011
7.083
6.877
7.035
5,103,085
-0.02(-0.34%)
Sep 04, 2012
7.115
7.131
6.972
7.059
10,863,911
-0.02(-0.34%)
Aug 31, 2012
6.860
7.187
6.765
7.083
11,071,772
+0.31(+4.58%)
Aug 30, 2012
6.924
6.948
6.717
6.773
6,264,141
-0.10(-1.39%)
Aug 29, 2012
7.035
7.051
6.820
6.868
10,488,238
-0.17(-2.38%)
Aug 27, 2012
7.218
7.218
7.003
7.035
8,737,437
-0.15(-2.10%)
Aug 24, 2012
7.043
7.194
6.996
7.187
10,734,743
+0.15(+2.15%)
Aug 23, 2012
7.083
7.163
6.932
7.035
15,340,381
+0.06(+0.80%)
Aug 22, 2012
6.757
6.999
6.709
6.980
9,755,303
+0.21(+3.18%)
Aug 21, 2012
6.828
6.940
6.701
6.765
9,905,866
+0.08(+1.19%)
Aug 20, 2012
6.614
6.693
6.534
6.685
5,170,040
+0.07(+1.08%)
Aug 17, 2012
6.693
6.717
6.542
6.614
4,656,122
-0.05(-0.72%)
Aug 16, 2012
6.502
6.697
6.470
6.661
9,195,428
+0.19(+2.95%)
Aug 15, 2012
6.415
6.486
6.367
6.470
6,110,034
+0.09(+1.37%)
Aug 14, 2012
6.383
6.486
6.343
6.383
7,376,489
-0.02(-0.37%)
Aug 13, 2012
6.574
6.673
6.375
6.407
10,462,188
-0.15(-2.31%)
Aug 10, 2012
6.375
6.566
6.375
6.558
11,538,269
+0.14(+2.23%)
Aug 09, 2012
6.104
6.446
6.017
6.415
13,667,760
+0.18(+2.94%)
Aug 08, 2012
6.231
6.470
6.216
6.231
14,412,251
-0.01(-0.13%)
Aug 07, 2012
6.263
6.287
6.184
6.239
9,506,937
+0.07(+1.16%)
Aug 06, 2012
6.231
6.287
6.064
6.168
11,035,619
+0.02(+0.39%)
Aug 03, 2012
6.128
6.192
6.040
6.144
16,823,828
+0.20(+3.35%)
Aug 02, 2012
6.311
6.383
5.945
5.945
26,946,094
-0.37(-5.92%)
Aug 01, 2012
6.614
6.669
6.096
6.319
28,668,360
-0.29(-4.45%)
Jul 31, 2012
6.765
6.844
6.606
6.614
8,256,458
-0.18(-2.58%)
Jul 30, 2012
6.765
6.812
6.677
6.789
8,101,190
+0.06(+0.83%)
Jul 27, 2012
6.781
6.852
6.645
6.733
10,218,219
+0.03(+0.48%)
Jul 26, 2012
6.526
6.757
6.426
6.701
10,785,343
+0.27(+4.21%)
Jul 25, 2012
6.343
6.534
6.221
6.430
13,576,228
+0.27(+4.39%)
Jul 24, 2012
6.319
6.359
6.120
6.160
9,456,011
-0.11(-1.78%)
Jul 23, 2012
6.231
6.327
6.104
6.271
8,649,054
-0.12(-1.87%)
Jul 20, 2012
6.367
6.482
6.327
6.391
6,825,139
+0.01(+0.12%)
Jul 19, 2012
6.367
6.510
6.343
6.383
8,531,403
+0.12(+1.91%)
Jul 18, 2012
6.295
6.375
6.247
6.263
8,879,603
-0.10(-1.62%)
Jul 17, 2012
6.637
6.645
6.303
6.367
13,508,716
-0.26(-3.96%)
Jul 16, 2012
6.693
6.733
6.510
6.629
9,230,347
-0.06(-0.95%)
Jul 13, 2012
6.303
6.797
6.271
6.693
15,037,782
+0.43(+6.86%)
Jul 12, 2012
6.033
6.359
6.009
6.263
10,900,836
+0.00(+0.00%)
Jul 11, 2012
6.255
6.327
6.144
6.263
7,509,818
-0.01(-0.13%)
Jul 10, 2012
6.629
6.677
6.216
6.271
7,595,341
-0.32(-4.83%)
Jul 09, 2012
6.598
6.645
6.462
6.590
8,405,263
+0.01(+0.12%)
Jul 06, 2012
6.805
6.852
6.550
6.582
10,074,436
-0.33(-4.83%)
Jul 05, 2012
6.996
7.019
6.876
6.916
9,097,701
-0.10(-1.47%)
Jul 03, 2012
6.749
7.043
6.741
7.019
7,448,298
+0.34(+5.13%)
Jul 02, 2012
6.478
6.693
6.430
6.677
7,860,028
+0.19(+2.94%)
Jun 29, 2012
6.550
6.637
6.430
6.486
9,026,289
+0.19(+3.03%)
Jun 28, 2012
6.478
6.534
6.152
6.295
10,984,277
-0.27(-4.12%)
Jun 27, 2012
6.629
6.685
6.454
6.566
6,674,836
-0.02(-0.24%)
Jun 26, 2012
6.645
6.701
6.486
6.582
6,420,702
-0.11(-1.66%)
Jun 25, 2012
6.534
6.741
6.446
6.693
6,760,741
+0.11(+1.69%)
Jun 22, 2012
6.717
6.741
6.486
6.582
8,003,447
-0.08(-1.19%)
Jun 21, 2012
6.892
6.978
6.653
6.661
8,509,927
-0.42(-5.96%)
Jun 20, 2012
7.123
7.322
6.932
7.083
12,069,356
-0.22(-3.05%)
Jun 19, 2012
7.370
7.370
7.210
7.306
11,029,342
+0.01(+0.11%)
Jun 18, 2012
6.988
7.374
6.932
7.298
15,543,011
+0.25(+3.50%)
Jun 15, 2012
6.956
7.183
6.820
7.051
35,887,596
+0.13(+1.84%)
Jun 14, 2012
6.598
7.043
6.486
6.924
21,639,670
+0.37(+5.71%)
Jun 13, 2012
6.669
6.709
6.502
6.550
11,553,977
-0.09(-1.32%)
Jun 12, 2012
6.637
6.741
6.566
6.637
8,484,903
+0.10(+1.46%)
Jun 11, 2012
6.598
6.669
6.486
6.542
8,509,938
-0.05(-0.72%)
Jun 08, 2012
6.327
6.653
6.224
6.590
10,749,843
+0.15(+2.35%)
Jun 07, 2012
6.852
6.900
6.351
6.438
20,402,814
-0.42(-6.15%)
Jun 06, 2012
7.131
7.218
6.725
6.860
17,343,732
-0.06(-0.92%)
Jun 05, 2012
6.844
6.932
6.757
6.924
7,513,371
+0.09(+1.28%)
Jun 04, 2012
6.836
6.868
6.606
6.836
12,177,620
+0.05(+0.70%)
Jun 01, 2012
6.470
6.852
6.446
6.789
15,261,798
+0.45(+7.03%)
May 31, 2012
6.446
6.606
6.224
6.343
10,616,224
-0.15(-2.33%)
May 30, 2012
6.359
6.582
6.192
6.494
10,785,257
+0.03(+0.49%)
May 29, 2012
6.669
6.733
6.367
6.462
9,682,831
-0.13(-1.93%)
May 25, 2012
6.669
6.749
6.486
6.590
9,330,686
-0.12(-1.78%)
May 24, 2012
6.629
6.709
6.446
6.709
18,218,966
+0.14(+2.18%)
May 23, 2012
6.271
6.606
6.048
6.566
15,052,348
+0.20(+3.12%)
May 22, 2012
6.367
6.542
6.283
6.367
15,361,931
-0.04(-0.62%)
May 21, 2012
6.152
6.470
6.080
6.407
9,951,553
+0.29(+4.82%)
May 18, 2012
6.287
6.367
6.084
6.112
13,311,182
-0.04(-0.65%)
May 17, 2012
5.889
6.271
5.865
6.152
16,316,356
+0.33(+5.60%)
May 16, 2012
5.857
6.040
5.746
5.826
15,111,800
+0.01(+0.14%)
May 15, 2012
6.144
6.184
5.802
5.818
14,646,072
-0.31(-5.06%)
May 14, 2012
6.176
6.279
6.088
6.128
12,371,410
-0.16(-2.53%)
May 11, 2012
6.231
6.423
6.152
6.287
11,954,501
+0.01(+0.13%)
May 10, 2012
6.208
6.399
6.168
6.279
15,782,235
+0.16(+2.60%)
May 09, 2012
5.913
6.311
5.658
6.120
31,008,828
-0.07(-1.16%)
May 08, 2012
6.470
6.502
6.096
6.192
29,078,208
-0.40(-6.04%)
May 07, 2012
6.645
6.709
6.466
6.590
13,589,205
-0.09(-1.31%)
May 04, 2012
6.765
6.892
6.653
6.677
13,015,348
-0.12(-1.76%)
May 03, 2012
6.964
6.988
6.773
6.797
12,678,531
-0.25(-3.61%)
May 02, 2012
7.091
7.099
6.932
7.051
7,626,556
-0.08(-1.12%)
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.