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
)
7.380
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 28, 2017
2.788
2.886
2.775
2.857
15,180,193
+0.06(+2.05%)
Apr 27, 2017
2.833
2.833
2.743
2.800
18,594,608
-0.08(-2.84%)
Apr 26, 2017
2.882
2.898
2.747
2.882
26,165,660
+0.01(+0.28%)
Apr 25, 2017
3.021
3.046
2.857
2.874
22,054,510
-0.20(-6.65%)
Apr 24, 2017
3.087
3.148
3.062
3.078
14,815,862
-0.08(-2.59%)
Apr 21, 2017
3.095
3.169
3.062
3.160
20,342,624
+0.07(+2.12%)
Apr 20, 2017
3.046
3.095
3.021
3.095
11,778,193
+0.05(+1.61%)
Apr 19, 2017
3.095
3.103
2.980
3.046
23,127,586
-0.11(-3.38%)
Apr 18, 2017
3.128
3.160
3.094
3.152
11,171,639
+0.00(+0.00%)
Apr 17, 2017
3.103
3.193
3.087
3.152
10,703,980
+0.04(+1.32%)
Apr 13, 2017
3.169
3.185
3.091
3.111
13,023,789
-0.04(-1.30%)
Apr 12, 2017
3.029
3.152
3.021
3.152
17,614,940
+0.11(+3.49%)
Apr 11, 2017
2.988
3.070
2.947
3.046
14,561,349
+0.11(+3.62%)
Apr 10, 2017
2.898
2.956
2.866
2.939
8,439,085
+0.01(+0.28%)
Apr 07, 2017
2.984
3.046
2.874
2.931
23,016,006
+0.01(+0.28%)
Apr 06, 2017
2.947
2.947
2.890
2.923
7,193,842
-0.02(-0.83%)
Apr 05, 2017
2.866
2.964
2.849
2.947
14,801,731
+0.02(+0.56%)
Apr 04, 2017
2.931
2.947
2.874
2.931
9,094,063
+0.02(+0.56%)
Apr 03, 2017
2.866
2.939
2.849
2.915
15,532,271
+0.04(+1.42%)
Mar 31, 2017
2.841
2.907
2.816
2.874
11,464,852
+0.02(+0.86%)
Mar 30, 2017
2.816
2.890
2.816
2.849
8,903,837
+0.01(+0.29%)
Mar 29, 2017
2.776
2.866
2.751
2.841
10,286,886
+0.06(+2.06%)
Mar 28, 2017
2.882
2.898
2.747
2.784
16,093,039
-0.07(-2.30%)
Mar 27, 2017
2.874
2.882
2.816
2.849
10,693,106
+0.07(+2.65%)
Mar 24, 2017
2.808
2.833
2.767
2.776
8,800,974
-0.03(-1.17%)
Mar 23, 2017
2.857
2.882
2.759
2.808
14,802,527
-0.05(-1.72%)
Mar 22, 2017
2.874
2.878
2.800
2.857
9,097,318
+0.01(+0.29%)
Mar 21, 2017
2.849
2.906
2.816
2.849
13,714,453
+0.01(+0.29%)
Mar 20, 2017
2.825
2.849
2.759
2.841
9,903,129
+0.06(+2.06%)
Mar 17, 2017
2.833
2.857
2.743
2.784
16,267,344
-0.03(-1.16%)
Mar 16, 2017
2.907
2.930
2.776
2.816
13,643,416
-0.02(-0.86%)
Mar 15, 2017
2.645
2.857
2.579
2.841
23,404,382
+0.23(+8.78%)
Mar 14, 2017
2.645
2.694
2.587
2.612
15,003,960
-0.05(-1.85%)
Mar 13, 2017
2.710
2.710
2.616
2.661
12,673,342
-0.02(-0.91%)
Mar 10, 2017
2.628
2.710
2.612
2.685
12,735,207
+0.08(+3.14%)
Mar 09, 2017
2.661
2.685
2.595
2.604
9,535,262
-0.06(-2.15%)
Mar 08, 2017
2.628
2.710
2.620
2.661
9,739,569
-0.01(-0.31%)
Mar 07, 2017
2.677
2.718
2.620
2.669
11,097,410
-0.04(-1.51%)
Mar 06, 2017
2.751
2.771
2.645
2.710
11,706,918
-0.05(-1.78%)
Mar 03, 2017
2.694
2.788
2.677
2.759
19,427,336
+0.03(+1.20%)
Mar 02, 2017
2.792
2.833
2.710
2.726
19,127,632
-0.13(-4.58%)
Mar 01, 2017
2.800
2.915
2.767
2.857
18,186,240
-0.04(-1.41%)
Feb 28, 2017
2.988
3.005
2.857
2.898
15,632,887
-0.04(-1.39%)
Feb 27, 2017
3.119
3.226
2.915
2.939
18,015,944
-0.18(-5.77%)
Feb 24, 2017
3.103
3.201
3.062
3.119
13,561,232
+0.08(+2.70%)
Feb 23, 2017
3.169
3.177
3.038
3.038
13,334,889
-0.04(-1.33%)
Feb 22, 2017
3.119
3.136
2.972
3.078
17,467,406
-0.06(-1.83%)
Feb 21, 2017
3.078
3.169
3.074
3.136
13,237,954
-0.04(-1.29%)
Feb 17, 2017
3.177
3.177
3.177
0
-0.04(-1.27%)
Feb 16, 2017
3.193
3.255
3.152
3.218
15,044,860
-0.02(-0.51%)
Feb 15, 2017
3.201
3.259
3.169
3.234
11,270,205
+0.02(+0.51%)
Feb 14, 2017
3.324
3.324
3.201
3.218
13,426,625
-0.04(-1.26%)
Feb 13, 2017
3.316
3.316
3.234
3.259
14,292,076
-0.09(-2.69%)
Feb 10, 2017
3.300
3.381
3.275
3.349
13,738,256
-0.01(-0.24%)
Feb 09, 2017
3.431
3.463
3.308
3.357
14,816,506
-0.07(-2.15%)
Feb 08, 2017
3.365
3.439
3.353
3.431
16,799,440
+0.11(+3.46%)
Feb 07, 2017
3.324
3.455
3.300
3.316
19,456,494
-0.05(-1.46%)
Feb 06, 2017
3.242
3.373
3.209
3.365
11,995,291
+0.16(+4.85%)
Feb 03, 2017
3.209
3.242
3.177
3.209
10,234,656
+0.00(+0.00%)
Feb 02, 2017
3.275
3.283
3.193
3.209
13,243,731
+0.03(+1.03%)
Feb 01, 2017
3.078
3.201
3.062
3.177
21,293,220
-0.02(-0.51%)
Jan 31, 2017
3.128
3.201
3.095
3.193
19,950,154
+0.17(+5.69%)
Jan 30, 2017
2.972
3.087
2.956
3.021
18,425,698
+0.07(+2.22%)
Jan 27, 2017
2.923
2.964
2.890
2.956
12,622,856
+0.02(+0.56%)
Jan 26, 2017
2.947
3.021
2.915
2.939
13,707,705
-0.10(-3.23%)
Jan 25, 2017
3.095
3.111
2.980
3.038
13,496,368
-0.11(-3.39%)
Jan 24, 2017
3.078
3.201
3.070
3.144
21,772,026
+0.07(+2.40%)
Jan 23, 2017
2.988
3.087
2.956
3.070
18,312,390
+0.13(+4.46%)
Jan 20, 2017
2.898
2.976
2.849
2.939
11,736,445
+0.06(+1.99%)
Jan 19, 2017
2.890
2.956
2.841
2.882
13,661,415
-0.03(-1.12%)
Jan 18, 2017
2.964
3.021
2.866
2.915
17,164,678
-0.06(-1.93%)
Jan 17, 2017
2.907
2.980
2.866
2.972
19,420,786
+0.22(+8.04%)
Jan 13, 2017
2.751
2.751
2.751
0
+0.04(+1.51%)
Jan 12, 2017
2.833
2.857
2.677
2.710
17,713,754
-0.05(-1.78%)
Jan 11, 2017
2.751
2.796
2.661
2.759
18,740,024
-0.02(-0.59%)
Jan 10, 2017
2.759
2.804
2.722
2.776
10,634,301
+0.04(+1.50%)
Jan 09, 2017
2.800
2.808
2.722
2.735
12,576,181
-0.01(-0.30%)
Jan 06, 2017
2.792
2.825
2.685
2.743
14,814,724
-0.09(-3.18%)
Jan 05, 2017
2.759
2.874
2.735
2.833
18,403,146
+0.14(+5.17%)
Jan 04, 2017
2.743
2.751
2.669
2.694
13,587,351
+0.00(+0.00%)
Jan 03, 2017
2.579
2.694
2.563
2.694
15,675,338
+0.15(+5.79%)
Dec 30, 2016
2.546
2.546
2.546
0
-0.13(-4.89%)
Dec 29, 2016
2.595
2.718
2.571
2.677
22,264,636
+0.13(+5.14%)
Dec 28, 2016
2.473
2.563
2.444
2.546
13,656,174
+0.06(+2.30%)
Dec 27, 2016
2.448
2.522
2.423
2.489
8,311,837
+0.08(+3.40%)
Dec 23, 2016
2.407
2.407
2.407
0
+0.02(+1.03%)
Dec 22, 2016
2.366
2.432
2.358
2.383
12,091,635
-0.06(-2.35%)
Dec 21, 2016
2.473
2.489
2.423
2.440
7,126,294
-0.04(-1.65%)
Dec 20, 2016
2.415
2.481
2.370
2.481
14,672,199
+0.02(+0.66%)
Dec 19, 2016
2.497
2.530
2.440
2.464
33,646,000
-0.02(-0.66%)
Dec 16, 2016
2.595
2.612
2.481
2.481
54,471,280
-0.08(-3.19%)
Dec 15, 2016
2.522
2.579
2.440
2.563
27,086,178
-0.07(-2.49%)
Dec 14, 2016
2.825
2.920
2.620
2.628
27,983,302
-0.16(-5.59%)
Dec 13, 2016
2.710
2.800
2.702
2.784
17,075,076
+0.07(+2.72%)
Dec 12, 2016
2.653
2.726
2.620
2.710
15,181,581
+0.08(+3.12%)
Dec 09, 2016
2.710
2.735
2.620
2.628
16,011,251
-0.12(-4.46%)
Dec 08, 2016
2.776
2.788
2.721
2.751
13,209,896
-0.03(-1.18%)
Dec 07, 2016
2.833
2.845
2.743
2.784
13,923,844
+0.01(+0.30%)
Dec 06, 2016
2.776
2.849
2.743
2.776
11,919,596
-0.02(-0.59%)
Dec 05, 2016
2.743
2.833
2.653
2.792
18,152,140
-0.05(-1.73%)
Dec 02, 2016
2.743
2.890
2.735
2.841
13,139,933
+0.13(+4.83%)
Dec 01, 2016
2.685
2.792
2.624
2.710
18,558,272
+0.02(+0.61%)
Nov 30, 2016
2.710
2.751
2.645
2.694
15,889,521
-0.07(-2.37%)
Nov 29, 2016
2.677
2.804
2.669
2.759
13,128,764
+0.00(+0.00%)
Nov 28, 2016
2.661
2.767
2.608
2.759
19,701,498
+0.16(+6.31%)
Nov 25, 2016
2.628
2.661
2.579
2.595
7,290,315
+0.00(+0.00%)
Nov 23, 2016
2.595
2.595
2.595
0
-0.22(-7.85%)
Nov 22, 2016
2.784
2.841
2.718
2.816
15,514,437
+0.01(+0.29%)
Nov 21, 2016
2.825
2.890
2.776
2.808
15,551,046
+0.03(+1.18%)
Nov 18, 2016
2.825
2.890
2.726
2.776
18,332,526
-0.14(-4.78%)
Nov 17, 2016
3.013
3.058
2.825
2.915
24,467,052
-0.04(-1.39%)
Nov 16, 2016
2.939
2.964
2.866
2.956
15,604,542
+0.02(+0.56%)
Nov 15, 2016
2.751
2.947
2.739
2.939
18,222,124
+0.19(+6.85%)
Nov 14, 2016
2.563
2.882
2.538
2.751
26,693,872
+0.09(+3.38%)
Nov 11, 2016
2.931
2.947
2.653
2.661
23,278,600
-0.27(-9.22%)
Nov 10, 2016
3.234
3.242
2.907
2.931
24,178,736
-0.33(-10.05%)
Nov 09, 2016
3.488
3.496
3.169
3.259
21,759,980
+0.06(+1.79%)
Nov 08, 2016
3.250
3.324
3.152
3.201
19,628,632
-0.02(-0.76%)
Nov 07, 2016
3.250
3.316
3.226
3.226
12,657,992
-0.14(-4.14%)
Nov 04, 2016
3.488
3.496
3.349
3.365
18,243,936
-0.08(-2.38%)
Nov 03, 2016
3.291
3.459
3.193
3.447
18,367,910
+0.25(+7.95%)
Nov 02, 2016
3.340
3.381
3.132
3.193
23,141,644
-0.05(-1.52%)
Nov 01, 2016
3.259
3.336
3.226
3.242
14,950,869
+0.08(+2.59%)
Oct 31, 2016
3.070
3.177
3.029
3.160
11,688,139
+0.10(+3.21%)
Oct 28, 2016
3.029
3.144
2.997
3.062
16,037,801
+0.00(+0.00%)
Oct 27, 2016
3.132
3.144
3.005
3.062
16,316,615
-0.04(-1.32%)
Oct 26, 2016
3.201
3.201
3.009
3.103
17,791,556
-0.09(-2.82%)
Oct 25, 2016
3.111
3.250
3.062
3.193
25,624,344
+0.12(+4.00%)
Oct 24, 2016
3.259
3.259
2.997
3.070
27,333,454
-0.14(-4.34%)
Oct 21, 2016
3.169
3.214
3.136
3.209
18,153,748
+0.00(+0.00%)
Oct 20, 2016
3.160
3.209
3.070
3.209
13,898,093
+0.07(+2.08%)
Oct 19, 2016
3.160
3.218
3.087
3.144
21,301,356
+0.07(+2.40%)
Oct 18, 2016
3.070
3.087
3.013
3.070
14,790,923
+0.07(+2.46%)
Oct 17, 2016
2.972
3.046
2.931
2.997
15,979,197
+0.03(+1.10%)
Oct 14, 2016
3.005
3.078
2.939
2.964
17,228,144
-0.11(-3.47%)
Oct 13, 2016
3.013
3.160
2.972
3.070
19,697,964
+0.04(+1.35%)
Oct 12, 2016
2.997
3.078
2.907
3.029
22,605,586
+0.09(+3.06%)
Oct 11, 2016
2.907
2.988
2.874
2.939
17,287,986
-0.04(-1.37%)
Oct 10, 2016
2.947
3.009
2.915
2.980
17,571,920
+0.10(+3.41%)
Oct 07, 2016
3.021
3.021
2.825
2.882
21,369,600
+0.02(+0.57%)
Oct 06, 2016
2.857
2.931
2.800
2.866
22,189,036
-0.11(-3.58%)
Oct 05, 2016
3.029
3.046
2.874
2.972
22,334,294
+0.04(+1.40%)
Oct 04, 2016
3.218
3.234
2.915
2.931
36,697,528
-0.44(-13.11%)
Oct 03, 2016
3.422
3.471
3.324
3.373
15,075,430
-0.07(-2.14%)
Sep 30, 2016
3.562
3.578
3.431
3.447
17,747,044
-0.05(-1.41%)
Sep 29, 2016
3.488
3.537
3.414
3.496
13,102,481
-0.03(-0.93%)
Sep 28, 2016
3.455
3.558
3.373
3.529
16,972,706
+0.07(+2.13%)
Sep 27, 2016
3.455
3.496
3.390
3.455
16,698,427
-0.03(-0.94%)
Sep 26, 2016
3.529
3.598
3.480
3.488
15,577,370
-0.03(-0.93%)
Sep 23, 2016
3.594
3.643
3.480
3.521
16,664,193
-0.11(-2.93%)
Sep 22, 2016
3.750
3.774
3.570
3.627
20,640,150
-0.05(-1.34%)
Sep 21, 2016
3.521
3.709
3.455
3.676
23,631,922
+0.26(+7.67%)
Sep 20, 2016
3.381
3.431
3.340
3.414
12,501,890
+0.05(+1.46%)
Sep 19, 2016
3.398
3.422
3.340
3.365
14,091,127
+0.02(+0.49%)
Sep 16, 2016
3.340
3.431
3.267
3.349
24,894,640
-0.03(-0.97%)
Sep 15, 2016
3.324
3.463
3.255
3.381
23,697,674
+0.07(+1.98%)
Sep 14, 2016
3.336
3.398
3.267
3.316
20,454,856
+0.02(+0.75%)
Sep 13, 2016
3.422
3.439
3.234
3.291
26,224,764
-0.20(-5.63%)
Sep 12, 2016
3.324
3.537
3.291
3.488
22,006,578
+0.09(+2.65%)
Sep 09, 2016
3.537
3.562
3.357
3.398
32,743,078
-0.22(-6.11%)
Sep 08, 2016
3.684
3.750
3.598
3.619
21,082,988
-0.09(-2.43%)
Sep 07, 2016
3.766
3.783
3.594
3.709
28,002,814
-0.04(-1.09%)
Sep 06, 2016
3.709
3.779
3.643
3.750
28,557,148
+0.14(+3.85%)
Sep 02, 2016
3.570
3.611
3.611
3.611
21,506,664
+0.19(+5.50%)
Sep 01, 2016
3.259
3.430
3.218
3.422
28,602,970
+0.16(+4.76%)
Aug 31, 2016
3.275
3.336
3.238
3.267
30,161,186
-0.07(-2.21%)
Aug 30, 2016
3.537
3.570
3.300
3.340
25,756,948
-0.24(-6.64%)
Aug 29, 2016
3.471
3.627
3.447
3.578
17,186,292
+0.06(+1.63%)
Aug 26, 2016
3.611
3.750
3.439
3.521
29,036,508
-0.03(-0.92%)
Aug 25, 2016
3.455
3.594
3.381
3.553
18,732,856
+0.09(+2.60%)
Aug 24, 2016
3.799
3.807
3.414
3.463
35,509,092
-0.40(-10.38%)
Aug 23, 2016
3.971
3.987
3.824
3.864
24,758,216
-0.06(-1.46%)
Aug 22, 2016
3.946
3.979
3.876
3.922
22,083,238
-0.11(-2.84%)
Aug 19, 2016
4.053
4.118
3.995
4.036
19,034,992
-0.10(-2.38%)
Aug 18, 2016
4.159
4.184
4.077
4.135
18,290,298
+0.01(+0.20%)
Aug 17, 2016
4.159
4.180
3.987
4.126
21,524,534
-0.07(-1.75%)
Aug 16, 2016
4.290
4.290
4.167
4.200
18,308,066
-0.02(-0.58%)
Aug 15, 2016
4.282
4.311
4.200
4.225
19,649,874
-0.04(-0.96%)
Aug 12, 2016
4.454
4.479
4.249
4.266
19,328,362
-0.06(-1.33%)
Aug 11, 2016
4.454
4.511
4.307
4.323
20,599,832
-0.11(-2.40%)
Aug 10, 2016
4.528
4.552
4.397
4.429
21,055,528
+0.02(+0.37%)
Aug 09, 2016
4.421
4.487
4.348
4.413
15,114,750
-0.01(-0.19%)
Aug 08, 2016
4.298
4.487
4.290
4.421
15,720,557
+0.10(+2.27%)
Aug 05, 2016
4.356
4.413
4.274
4.323
18,868,280
-0.19(-4.17%)
Aug 04, 2016
4.462
4.552
4.446
4.511
16,338,879
+0.07(+1.47%)
Aug 03, 2016
4.487
4.495
4.397
4.446
15,325,476
-0.07(-1.63%)
Aug 02, 2016
4.315
4.528
4.274
4.519
25,846,208
+0.28(+6.56%)
Aug 01, 2016
4.233
4.274
4.118
4.241
10,748,542
+0.01(+0.19%)
Jul 29, 2016
4.225
4.298
4.163
4.233
13,634,605
+0.11(+2.78%)
Jul 28, 2016
4.126
4.167
3.987
4.118
22,029,862
+0.02(+0.40%)
Jul 27, 2016
4.061
4.110
3.848
4.102
24,414,706
+0.14(+3.51%)
Jul 26, 2016
3.946
3.995
3.877
3.963
13,450,491
+0.10(+2.54%)
Jul 25, 2016
4.053
4.053
3.832
3.864
14,155,375
-0.23(-5.60%)
Jul 22, 2016
4.110
4.184
4.069
4.094
11,750,340
-0.08(-1.96%)
Jul 21, 2016
4.102
4.257
4.065
4.176
14,795,559
+0.11(+2.82%)
Jul 20, 2016
4.282
4.282
4.036
4.061
15,110,369
-0.33(-7.46%)
Jul 19, 2016
4.405
4.479
4.372
4.388
8,145,111
-0.07(-1.65%)
Jul 18, 2016
4.380
4.462
4.327
4.462
9,689,382
+0.11(+2.64%)
Jul 15, 2016
4.372
4.479
4.339
4.348
12,020,772
-0.07(-1.67%)
Jul 14, 2016
4.339
4.483
4.298
4.421
12,793,848
+0.00(+0.00%)
Jul 13, 2016
4.438
4.470
4.339
4.421
14,252,642
+0.07(+1.69%)
Jul 12, 2016
4.519
4.618
4.282
4.348
23,089,352
-0.20(-4.50%)
Jul 11, 2016
4.454
4.626
4.438
4.552
13,527,535
+0.02(+0.54%)
Jul 08, 2016
4.413
4.574
4.413
4.528
20,056,320
+0.11(+2.60%)
Jul 07, 2016
4.634
4.659
4.405
4.413
17,919,286
-0.29(-6.10%)
Jul 06, 2016
4.708
4.757
4.577
4.700
22,866,366
+0.08(+1.77%)
Jul 05, 2016
4.429
4.687
4.388
4.618
37,569,544
+0.23(+5.22%)
Jul 01, 2016
4.151
4.388
4.388
4.388
16,372,688
+0.38(+9.61%)
Jun 30, 2016
4.208
4.217
3.987
4.004
19,802,870
-0.11(-2.78%)
Jun 29, 2016
4.143
4.217
4.110
4.118
17,835,148
+0.06(+1.41%)
Jun 28, 2016
4.110
4.184
4.054
4.061
19,034,318
-0.16(-3.69%)
Jun 27, 2016
4.208
4.298
4.069
4.217
19,396,492
+0.03(+0.78%)
Jun 24, 2016
4.487
4.495
4.061
4.184
28,252,764
+0.17(+4.29%)
Jun 23, 2016
3.987
4.061
3.955
4.012
10,618,981
-0.02(-0.61%)
Jun 22, 2016
3.881
4.053
3.840
4.036
13,621,759
+0.13(+3.35%)
Jun 21, 2016
3.897
3.955
3.856
3.905
11,102,108
-0.09(-2.25%)
Jun 20, 2016
3.914
4.036
3.844
3.995
16,459,495
-0.08(-2.01%)
Jun 17, 2016
4.192
4.229
3.987
4.077
74,342,064
-0.02(-0.60%)
Jun 16, 2016
4.454
4.454
4.077
4.102
21,883,174
-0.17(-4.02%)
Jun 15, 2016
4.192
4.380
4.086
4.274
16,118,341
+0.10(+2.35%)
Jun 14, 2016
4.249
4.323
4.106
4.176
17,616,622
-0.05(-1.16%)
Jun 13, 2016
4.372
4.388
4.118
4.225
17,308,696
-0.02(-0.39%)
Jun 10, 2016
4.388
4.495
4.200
4.241
19,623,664
-0.11(-2.45%)
Jun 09, 2016
4.225
4.364
4.184
4.348
17,075,466
+0.10(+2.31%)
Jun 08, 2016
4.249
4.307
4.208
4.249
17,755,020
+0.21(+5.27%)
Jun 07, 2016
4.028
4.073
3.987
4.036
12,947,129
-0.08(-1.99%)
Jun 06, 2016
4.110
4.151
3.963
4.118
21,511,164
+0.05(+1.21%)
Jun 03, 2016
3.832
4.110
3.807
4.069
21,730,046
+0.52(+14.78%)
Jun 02, 2016
3.529
3.602
3.488
3.545
13,475,168
+0.03(+0.93%)
Jun 01, 2016
3.537
3.611
3.414
3.512
15,258,268
+0.02(+0.70%)
May 31, 2016
3.463
3.652
3.439
3.488
19,223,372
+0.02(+0.71%)
May 27, 2016
3.668
3.463
3.463
3.463
21,593,138
-0.23(-6.21%)
May 26, 2016
3.774
3.824
3.668
3.693
12,849,241
+0.08(+2.27%)
May 25, 2016
3.529
3.660
3.455
3.611
13,056,479
+0.05(+1.38%)
May 24, 2016
3.750
3.889
3.553
3.562
27,978,552
-0.44(-11.04%)
May 23, 2016
3.930
4.110
3.881
4.004
10,612,828
-0.07(-1.61%)
May 20, 2016
4.053
4.102
3.938
4.069
14,803,591
+0.03(+0.81%)
May 19, 2016
3.832
4.077
3.758
4.036
27,944,652
+0.02(+0.41%)
May 18, 2016
4.257
4.405
3.987
4.020
21,429,674
-0.34(-7.71%)
May 17, 2016
4.315
4.479
4.233
4.356
13,723,075
+0.04(+0.95%)
May 16, 2016
4.364
4.429
4.241
4.315
15,475,542
+0.07(+1.74%)
May 13, 2016
4.208
4.356
4.167
4.241
20,126,232
+0.07(+1.77%)
May 12, 2016
4.323
4.360
4.102
4.167
18,131,320
-0.13(-3.05%)
May 11, 2016
4.741
4.749
4.036
4.298
36,119,692
-0.22(-4.89%)
May 10, 2016
4.249
4.569
4.167
4.519
21,721,766
+0.26(+6.15%)
May 09, 2016
4.331
4.421
4.249
4.257
21,097,774
-0.32(-6.98%)
May 06, 2016
4.446
4.724
4.413
4.577
28,360,360
+0.25(+5.67%)
May 05, 2016
4.282
4.429
4.242
4.331
21,104,066
+0.18(+4.34%)
May 04, 2016
4.323
4.470
4.118
4.151
24,076,328
-0.28(-6.28%)
May 03, 2016
4.552
4.663
4.380
4.429
27,663,328
-0.19(-4.08%)
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.