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
Anaconda Mining Inc
(TSX:
ANX
)
0.5100
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 16, 2022
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, 2021
0.6700
0.6700
0.6500
0.6600
167,243
-0.01(-1.49%)
Apr 29, 2021
0.6600
0.6700
0.6500
0.6700
178,334
+0.00(+0.00%)
Apr 28, 2021
0.6800
0.6800
0.6600
0.6700
101,144
+0.00(+0.00%)
Apr 27, 2021
0.6700
0.6800
0.6700
0.6700
98,280
-0.01(-1.47%)
Apr 26, 2021
0.6600
0.6800
0.6500
0.6800
461,556
+0.00(+0.00%)
Apr 23, 2021
0.6700
0.6800
0.6600
0.6800
151,120
+0.03(+4.62%)
Apr 22, 2021
0.6700
0.6800
0.6000
0.6500
711,061
-0.07(-9.72%)
Apr 21, 2021
0.7100
0.7300
0.6900
0.7200
93,156
-0.01(-1.37%)
Apr 20, 2021
0.7400
0.7400
0.7100
0.7300
50,595
-0.01(-1.35%)
Apr 19, 2021
0.7500
0.7500
0.7100
0.7400
65,486
-0.02(-2.63%)
Apr 16, 2021
0.7400
0.7700
0.7300
0.7600
118,803
+0.02(+2.70%)
Apr 15, 2021
0.7300
0.7600
0.7300
0.7400
100,051
+0.02(+2.78%)
Apr 14, 2021
0.7100
0.7200
0.7000
0.7200
51,098
+0.00(+0.00%)
Apr 13, 2021
0.7400
0.7400
0.7200
0.7200
113,817
-0.02(-2.70%)
Apr 12, 2021
0.7600
0.7600
0.7200
0.7400
190,368
-0.02(-2.63%)
Apr 09, 2021
0.7900
0.7900
0.7600
0.7600
58,207
-0.03(-3.80%)
Apr 08, 2021
0.7800
0.7900
0.7700
0.7900
208,479
+0.01(+1.28%)
Apr 07, 2021
0.7900
0.7900
0.7800
0.7800
76,096
-0.01(-1.27%)
Apr 06, 2021
0.7900
0.8000
0.7900
0.7900
197,488
+0.00(+0.00%)
Apr 05, 2021
0.7700
0.7900
0.7600
0.7900
69,283
+0.02(+2.60%)
Apr 01, 2021
0.7700
0.7700
0.7700
0
+0.00(+0.00%)
Mar 31, 2021
0.7700
0.7700
0.7600
0.7700
287,583
+0.01(+1.32%)
Mar 30, 2021
0.7800
0.7800
0.7600
0.7600
42,964
-0.03(-3.80%)
Mar 29, 2021
0.7700
0.7900
0.7700
0.7900
55,738
+0.01(+1.28%)
Mar 26, 2021
0.7600
0.8500
0.7500
0.7800
617,831
+0.02(+2.63%)
Mar 25, 2021
0.7800
0.7800
0.7600
0.7600
131,410
-0.02(-2.56%)
Mar 24, 2021
0.7600
0.7800
0.7500
0.7800
59,998
+0.02(+2.63%)
Mar 23, 2021
0.7800
0.7800
0.7600
0.7600
205,961
-0.02(-2.56%)
Mar 22, 2021
0.7900
0.7900
0.7800
0.7800
65,746
-0.02(-2.50%)
Mar 19, 2021
0.7900
0.8000
0.7800
0.8000
175,132
+0.01(+1.27%)
Mar 18, 2021
0.7900
0.8000
0.7800
0.7900
88,727
+0.00(+0.00%)
Mar 17, 2021
0.7700
0.8000
0.7700
0.7900
186,655
-0.01(-1.25%)
Mar 16, 2021
0.7900
0.8000
0.7600
0.8000
286,288
+0.00(+0.00%)
Mar 15, 2021
0.7900
0.8000
0.7600
0.8000
163,638
+0.01(+1.27%)
Mar 12, 2021
0.7700
0.7900
0.7700
0.7900
124,734
+0.03(+3.95%)
Mar 11, 2021
0.8000
0.8000
0.7600
0.7600
158,375
-0.03(-3.80%)
Mar 10, 2021
0.7900
0.8000
0.7800
0.7900
309,957
-0.01(-1.25%)
Mar 09, 2021
0.8000
0.8200
0.7900
0.8000
327,948
+0.01(+1.27%)
Mar 08, 2021
0.7500
0.7900
0.7500
0.7900
299,132
+0.01(+1.28%)
Mar 05, 2021
0.7200
0.7800
0.6700
0.7800
370,647
+0.07(+9.86%)
Mar 04, 2021
0.7500
0.7900
0.7100
0.7100
320,163
-0.06(-7.79%)
Mar 03, 2021
0.8200
0.8200
0.7700
0.7700
250,580
-0.05(-6.10%)
Mar 02, 2021
0.8500
0.8500
0.8100
0.8200
279,931
-0.02(-2.38%)
Mar 01, 2021
0.8200
0.8500
0.8000
0.8400
668,314
+0.07(+9.09%)
Feb 26, 2021
0.7300
0.7900
0.7100
0.7700
219,932
+0.01(+1.32%)
Feb 25, 2021
0.8000
0.8300
0.7500
0.7600
292,609
-0.04(-5.00%)
Feb 24, 2021
0.8000
0.8100
0.7200
0.8000
347,514
+0.01(+1.27%)
Feb 23, 2021
0.8600
0.9300
0.7900
0.7900
1,214,949
-0.03(-3.66%)
Feb 22, 2021
0.6700
0.8400
0.6700
0.8200
931,503
+0.11(+15.49%)
Feb 19, 2021
0.6700
0.7200
0.6600
0.7100
840,516
+0.04(+5.97%)
Feb 18, 2021
0.6400
0.6700
0.6300
0.6700
415,233
+0.02(+3.08%)
Feb 17, 2021
0.6400
0.6500
0.6300
0.6500
163,820
+0.01(+1.56%)
Feb 16, 2021
0.6100
0.6600
0.6100
0.6400
735,384
+0.02(+3.23%)
Feb 12, 2021
0.6200
0.6200
0.6200
0
+0.04(+6.90%)
Feb 11, 2021
0.5800
0.6000
0.5800
0.5800
70,611
-0.02(-3.33%)
Feb 10, 2021
0.6000
0.6000
0.5700
0.6000
162,756
+0.00(+0.00%)
Feb 09, 2021
0.5900
0.6100
0.5800
0.6000
406,904
+0.02(+3.45%)
Feb 08, 2021
0.5700
0.5800
0.5500
0.5800
328,744
+0.02(+3.57%)
Feb 05, 2021
0.5500
0.5600
0.5500
0.5600
115,235
+0.01(+1.82%)
Feb 04, 2021
0.5500
0.5500
0.5400
0.5500
106,947
+0.00(+0.00%)
Feb 03, 2021
0.5300
0.5600
0.5300
0.5500
105,866
-0.01(-1.79%)
Feb 02, 2021
0.5700
0.5700
0.5500
0.5600
32,780
+0.00(+0.00%)
Feb 01, 2021
0.5700
0.5800
0.5500
0.5600
55,971
-0.01(-1.75%)
Jan 29, 2021
0.5700
0.5800
0.5600
0.5700
198,236
+0.00(+0.00%)
Jan 28, 2021
0.5500
0.5700
0.5500
0.5700
27,347
+0.02(+3.64%)
Jan 27, 2021
0.5700
0.5700
0.5500
0.5500
56,618
-0.03(-5.17%)
Jan 26, 2021
0.5800
0.5800
0.5600
0.5800
70,501
+0.00(+0.00%)
Jan 25, 2021
0.6000
0.6000
0.5800
0.5800
58,939
-0.03(-4.92%)
Jan 22, 2021
0.5700
0.6100
0.5700
0.6100
163,484
+0.02(+3.39%)
Jan 21, 2021
0.6100
0.6100
0.5800
0.5900
132,926
-0.01(-1.67%)
Jan 20, 2021
0.5600
0.6000
0.5400
0.6000
142,162
+0.04(+7.14%)
Jan 19, 2021
0.5400
0.5600
0.5300
0.5600
142,268
+0.02(+3.70%)
Jan 18, 2021
0.5500
0.5500
0.5400
0.5400
173,821
-0.01(-1.82%)
Jan 15, 2021
0.5700
0.5700
0.5500
0.5500
85,675
-0.01(-1.79%)
Jan 14, 2021
0.5900
0.5900
0.5500
0.5600
161,151
-0.01(-1.75%)
Jan 13, 2021
0.5900
0.5900
0.5700
0.5700
121,819
-0.02(-3.39%)
Jan 12, 2021
0.6100
0.6100
0.5800
0.5900
116,956
-0.01(-1.67%)
Jan 11, 2021
0.5800
0.6100
0.5700
0.6000
189,839
+0.00(+0.00%)
Jan 08, 2021
0.6200
0.6200
0.5900
0.6000
230,235
-0.02(-3.23%)
Jan 07, 2021
0.6100
0.6200
0.6100
0.6200
498,334
+0.02(+3.33%)
Jan 06, 2021
0.6100
0.6100
0.5900
0.6000
152,481
-0.01(-1.64%)
Jan 05, 2021
0.6000
0.6100
0.6000
0.6100
392,763
+0.01(+1.67%)
Jan 04, 2021
0.6200
0.6200
0.5900
0.6000
222,415
-0.01(-1.64%)
Dec 31, 2020
0.6100
0.6100
0.6100
0
+0.01(+1.67%)
Dec 30, 2020
0.6100
0.6200
0.6000
0.6000
215,002
-0.01(-1.64%)
Dec 29, 2020
0.6000
0.6200
0.6000
0.6100
152,157
+0.01(+1.67%)
Dec 24, 2020
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 23, 2020
0.5900
0.6000
0.5900
0.6000
50,400
+0.01(+1.69%)
Dec 22, 2020
0.5900
0.5900
0.5800
0.5900
205,520
+0.00(+0.00%)
Dec 21, 2020
0.5300
0.6000
0.5300
0.5900
478,655
+0.05(+9.26%)
Dec 18, 2020
0.5900
0.5900
0.5400
0.5400
123,788
-0.03(-5.26%)
Dec 17, 2020
0.6100
0.6200
0.5600
0.5700
87,592
-0.01(-1.72%)
Dec 16, 2020
0.5900
0.5900
0.5700
0.5800
50,366
+0.00(+0.00%)
Dec 15, 2020
0.5900
0.5900
0.5800
0.5800
53,216
+0.00(+0.00%)
Dec 14, 2020
0.6000
0.6000
0.5800
0.5800
196,070
-0.02(-3.33%)
Dec 11, 2020
0.5900
0.6000
0.5800
0.6000
39,695
+0.01(+1.69%)
Dec 10, 2020
0.5700
0.5900
0.5700
0.5900
85,291
+0.03(+5.36%)
Dec 09, 2020
0.5600
0.5600
0.5600
0.5600
44,530
+0.00(+0.00%)
Dec 08, 2020
0.5600
0.5600
0.5600
0.5600
44,603
+0.01(+1.82%)
Dec 07, 2020
0.5500
0.5700
0.5500
0.5500
274,472
-0.02(-3.51%)
Dec 04, 2020
0.5700
0.5700
0.5500
0.5700
134,419
+0.00(+0.00%)
Dec 03, 2020
0.5800
0.5800
0.5700
0.5700
33,594
+0.00(+0.00%)
Dec 02, 2020
0.5900
0.5900
0.5700
0.5700
96,617
+0.00(+0.00%)
Dec 01, 2020
0.5600
0.5800
0.5500
0.5700
98,565
+0.03(+5.56%)
Nov 30, 2020
0.5200
0.5600
0.5100
0.5400
112,312
+0.02(+3.85%)
Nov 27, 2020
0.5100
0.5300
0.5100
0.5200
104,442
+0.01(+1.96%)
Nov 26, 2020
0.5100
0.5200
0.5000
0.5100
47,201
+0.00(+0.00%)
Nov 25, 2020
0.5200
0.5300
0.5000
0.5100
442,241
-0.02(-3.77%)
Nov 24, 2020
0.5400
0.5500
0.5100
0.5300
167,258
-0.03(-5.36%)
Nov 23, 2020
0.5800
0.5800
0.5500
0.5600
143,509
-0.01(-1.75%)
Nov 20, 2020
0.5700
0.5800
0.5600
0.5700
112,601
-0.01(-1.72%)
Nov 19, 2020
0.5800
0.5800
0.5800
0.5800
37,710
+0.00(+0.00%)
Nov 18, 2020
0.5800
0.5900
0.5800
0.5800
78,367
-0.01(-1.69%)
Nov 17, 2020
0.6100
0.6100
0.5800
0.5900
1,538,491
-0.03(-4.84%)
Nov 16, 2020
0.6200
0.6400
0.6100
0.6200
342,292
+0.01(+1.64%)
Nov 13, 2020
0.6100
0.6300
0.6100
0.6100
585,421
+0.00(+0.00%)
Nov 12, 2020
0.6200
0.6200
0.6000
0.6100
48,828
-0.01(-1.61%)
Nov 11, 2020
0.6000
0.6200
0.6000
0.6200
272,860
+0.01(+1.64%)
Nov 10, 2020
0.5800
0.6100
0.5700
0.6100
221,517
+0.04(+7.02%)
Nov 09, 2020
0.5800
0.5800
0.5400
0.5700
216,644
-0.02(-3.39%)
Nov 06, 2020
0.6100
0.6200
0.5800
0.5900
180,571
-0.02(-3.28%)
Nov 05, 2020
0.5600
0.6100
0.5600
0.6100
217,342
+0.07(+12.96%)
Nov 04, 2020
0.5300
0.5500
0.5300
0.5400
112,437
+0.00(+0.00%)
Nov 03, 2020
0.5400
0.5800
0.5400
0.5400
230,900
+0.00(+0.00%)
Nov 02, 2020
0.5600
0.5600
0.5400
0.5400
167,464
-0.01(-1.82%)
Oct 30, 2020
0.5500
0.5500
0.5400
0.5500
90,459
+0.01(+1.85%)
Oct 29, 2020
0.5500
0.5600
0.5400
0.5400
96,270
-0.01(-1.82%)
Oct 28, 2020
0.5700
0.5800
0.5300
0.5500
246,744
-0.02(-3.51%)
Oct 27, 2020
0.5800
0.5900
0.5700
0.5700
80,158
-0.01(-1.72%)
Oct 26, 2020
0.6100
0.6100
0.5800
0.5800
143,905
-0.02(-3.33%)
Oct 23, 2020
0.5700
0.6100
0.5700
0.6000
1,276,006
+0.03(+5.26%)
Oct 22, 2020
0.5900
0.5900
0.5700
0.5700
324,650
-0.01(-1.72%)
Oct 21, 2020
0.5700
0.6000
0.5700
0.5800
185,627
+0.03(+5.45%)
Oct 20, 2020
0.5600
0.5600
0.5400
0.5500
147,200
-0.01(-1.79%)
Oct 19, 2020
0.5400
0.5700
0.5400
0.5600
256,259
+0.04(+7.69%)
Oct 16, 2020
0.5400
0.5400
0.5200
0.5200
143,455
-0.02(-3.70%)
Oct 15, 2020
0.5300
0.5400
0.5200
0.5400
204,179
+0.02(+3.85%)
Oct 14, 2020
0.5100
0.5300
0.5100
0.5200
31,702
-0.01(-1.89%)
Oct 13, 2020
0.5800
0.5800
0.4700
0.5300
343,676
-0.01(-1.85%)
Oct 09, 2020
0.5400
0.5400
0.5400
0
+0.02(+3.85%)
Oct 08, 2020
0.4600
0.5300
0.4600
0.5200
427,179
+0.07(+14.29%)
Oct 07, 2020
0.4700
0.4700
0.4500
0.4550
1,685
-0.01(-3.19%)
Oct 06, 2020
0.4700
0.4800
0.4600
0.4700
337,839
+0.00(+1.08%)
Oct 05, 2020
0.4750
0.4800
0.4650
0.4650
1,631
-0.00(-1.06%)
Oct 02, 2020
0.4800
0.4800
0.4600
0.4700
7
-0.01(-2.08%)
Oct 01, 2020
0.4800
0.4850
0.4750
0.4800
1,218
+0.00(+0.00%)
Sep 30, 2020
0.5000
0.5000
0.4700
0.4800
2,511
-0.02(-4.00%)
Sep 29, 2020
0.5100
0.5100
0.4800
0.5000
281,336
-0.01(-1.96%)
Sep 28, 2020
0.5300
0.5300
0.5000
0.5100
80,972
+0.00(+0.00%)
Sep 25, 2020
0.5200
0.5200
0.4900
0.5100
73,004
-0.02(-3.77%)
Sep 24, 2020
0.4500
0.5300
0.4500
0.5300
311,456
+0.05(+9.28%)
Sep 23, 2020
0.5100
0.5100
0.4750
0.4850
3,446
-0.05(-8.49%)
Sep 22, 2020
0.5100
0.5500
0.5000
0.5300
155,376
+0.02(+3.92%)
Sep 21, 2020
0.5200
0.5400
0.5100
0.5100
113,522
-0.03(-5.56%)
Sep 18, 2020
0.5500
0.5700
0.5400
0.5400
128,042
+0.00(+0.00%)
Sep 17, 2020
0.5600
0.5800
0.5400
0.5400
396,193
-0.04(-6.90%)
Sep 16, 2020
0.5800
0.5800
0.5700
0.5800
90,323
+0.01(+1.75%)
Sep 15, 2020
0.5700
0.5900
0.5700
0.5700
168,791
-0.01(-1.72%)
Sep 14, 2020
0.5700
0.5900
0.5700
0.5800
276,984
+0.01(+1.75%)
Sep 11, 2020
0.6000
0.6100
0.5700
0.5700
199,326
-0.04(-6.56%)
Sep 10, 2020
0.6200
0.6300
0.6000
0.6100
31,166
-0.01(-1.61%)
Sep 09, 2020
0.6100
0.6300
0.6000
0.6200
66,644
+0.00(+0.00%)
Sep 08, 2020
0.6100
0.6200
0.5400
0.6200
425,645
-0.02(-3.13%)
Sep 04, 2020
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
Sep 03, 2020
0.6200
0.6400
0.6000
0.6400
147,676
+0.02(+3.23%)
Sep 02, 2020
0.6400
0.6500
0.5900
0.6200
250,990
-0.04(-6.06%)
Sep 01, 2020
0.6700
0.6700
0.6300
0.6600
144,483
+0.01(+1.54%)
Aug 31, 2020
0.6500
0.6600
0.6300
0.6500
287,872
+0.01(+1.56%)
Aug 28, 2020
0.6500
0.6600
0.6200
0.6400
281,522
-0.01(-1.54%)
Aug 27, 2020
0.6900
0.6900
0.6400
0.6500
423,420
-0.01(-1.52%)
Aug 26, 2020
0.6300
0.6900
0.6300
0.6600
207,228
+0.02(+3.13%)
Aug 25, 2020
0.6100
0.6600
0.6100
0.6400
95,642
+0.00(+0.00%)
Aug 24, 2020
0.6900
0.7100
0.6100
0.6400
404,847
-0.06(-8.57%)
Aug 21, 2020
0.7400
0.7400
0.6800
0.7000
334,822
-0.01(-1.41%)
Aug 20, 2020
0.7200
0.7500
0.7100
0.7100
173,391
+0.01(+1.43%)
Aug 19, 2020
0.7700
0.7800
0.7000
0.7000
562,482
-0.08(-10.26%)
Aug 18, 2020
0.6900
0.7800
0.6900
0.7800
806,716
+0.12(+18.18%)
Aug 17, 2020
0.6400
0.6700
0.6300
0.6600
625,610
+0.05(+8.20%)
Aug 14, 2020
0.6300
0.6300
0.6000
0.6100
257,938
-0.03(-4.69%)
Aug 13, 2020
0.6400
0.6500
0.6300
0.6400
309,402
+0.03(+4.92%)
Aug 12, 2020
0.5900
0.6300
0.5700
0.6100
282,755
+0.05(+8.93%)
Aug 11, 2020
0.6000
0.6400
0.5600
0.5600
1,169,683
-0.06(-9.68%)
Aug 10, 2020
0.6100
0.6500
0.6000
0.6200
720,160
+0.01(+1.64%)
Aug 07, 2020
0.6200
0.6200
0.5400
0.6100
619,775
-0.01(-1.61%)
Aug 06, 2020
0.6000
0.6200
0.6000
0.6200
469,156
+0.03(+5.08%)
Aug 05, 2020
0.5800
0.6200
0.5800
0.5900
415,429
+0.01(+1.72%)
Aug 04, 2020
0.5400
0.5800
0.5300
0.5800
708,626
+0.04(+7.41%)
Jul 31, 2020
0.5400
0.5400
0.5400
0
+0.04(+8.00%)
Jul 30, 2020
0.5000
0.5200
0.4800
0.5000
578,399
-0.03(-5.66%)
Jul 29, 2020
0.5400
0.5500
0.5300
0.5300
238,836
-0.02(-3.64%)
Jul 28, 2020
0.5400
0.5600
0.5300
0.5500
146,281
+0.01(+1.85%)
Jul 27, 2020
0.5600
0.5800
0.5300
0.5400
483,543
+0.02(+3.85%)
Jul 24, 2020
0.5100
0.5300
0.5100
0.5200
171,915
+0.02(+4.00%)
Jul 23, 2020
0.5300
0.5600
0.5000
0.5000
402,820
-0.02(-3.85%)
Jul 22, 2020
0.5400
0.5400
0.4900
0.5200
588,600
+0.01(+1.96%)
Jul 21, 2020
0.4900
0.5800
0.4900
0.5100
1,153,310
+0.02(+4.08%)
Jul 20, 2020
0.4900
0.4900
0.4700
0.4900
433,645
+0.04(+8.89%)
Jul 17, 2020
0.4400
0.4500
0.4400
0.4500
268,631
+0.02(+4.65%)
Jul 16, 2020
0.4300
0.4300
0.4200
0.4300
273,508
+0.02(+4.88%)
Jul 15, 2020
0.4000
0.4200
0.4000
0.4100
271,200
+0.01(+2.50%)
Jul 14, 2020
0.4000
0.4000
0.3900
0.4000
96,964
-0.01(-2.44%)
Jul 13, 2020
0.4000
0.4100
0.3800
0.4100
281,005
+0.01(+2.50%)
Jul 10, 2020
0.4000
0.4100
0.4000
0.4000
172,050
+0.00(+0.00%)
Jul 09, 2020
0.4000
0.4100
0.3900
0.4000
240,135
-0.01(-2.44%)
Jul 08, 2020
0.4200
0.4300
0.4000
0.4100
368,731
-0.01(-2.38%)
Jul 07, 2020
0.3700
0.4400
0.3700
0.4200
710,612
+0.07(+20.00%)
Jul 06, 2020
0.3700
0.3700
0.3500
0.3500
95,438
-0.02(-5.41%)
Jul 03, 2020
0.3600
0.3700
0.3600
0.3700
38,450
+0.01(+2.78%)
Jul 02, 2020
0.3500
0.3700
0.3500
0.3600
594,700
+0.02(+5.88%)
Jun 30, 2020
0.3400
0.3400
0.3400
0
+0.01(+3.03%)
Jun 29, 2020
0.2900
0.3300
0.2900
0.3300
589,548
+0.04(+13.79%)
Jun 26, 2020
0.2900
0.2900
0.2800
0.2900
88,908
+0.00(+0.00%)
Jun 25, 2020
0.2800
0.2900
0.2800
0.2900
21,431
+0.01(+3.57%)
Jun 24, 2020
0.2900
0.2900
0.2800
0.2800
122,500
-0.01(-3.45%)
Jun 23, 2020
0.3000
0.3000
0.2900
0.2900
39,400
-0.01(-3.33%)
Jun 22, 2020
0.2900
0.3000
0.2900
0.3000
209,717
+0.01(+3.45%)
Jun 19, 2020
0.2900
0.2900
0.2900
0.2900
100,300
+0.00(+0.00%)
Jun 18, 2020
0.2900
0.2900
0.2900
0.2900
173,650
+0.01(+3.57%)
Jun 17, 2020
0.2800
0.2800
0.2800
0.2800
63,250
+0.00(+0.00%)
Jun 16, 2020
0.2800
0.2900
0.2800
0.2800
338,000
+0.00(+0.00%)
Jun 15, 2020
0.2900
0.2900
0.2800
0.2800
212,338
-0.01(-3.45%)
Jun 12, 2020
0.3000
0.3000
0.2800
0.2900
68,157
+0.01(+3.57%)
Jun 11, 2020
0.2900
0.2900
0.2800
0.2800
97,558
-0.01(-3.45%)
Jun 10, 2020
0.2900
0.2900
0.2800
0.2900
163,850
+0.00(+0.00%)
Jun 09, 2020
0.2800
0.2900
0.2800
0.2900
607,552
+0.01(+3.57%)
Jun 08, 2020
0.2600
0.2800
0.2600
0.2800
54,176
+0.01(+3.70%)
Jun 05, 2020
0.2600
0.2800
0.2600
0.2700
168,850
+0.00(+0.00%)
Jun 04, 2020
0.2600
0.2800
0.2600
0.2700
110,250
+0.01(+3.85%)
Jun 03, 2020
0.2800
0.2800
0.2600
0.2600
88,480
-0.01(-3.70%)
Jun 02, 2020
0.2700
0.2800
0.2700
0.2700
176,109
+0.01(+3.85%)
Jun 01, 2020
0.2600
0.2600
0.2600
0.2600
396,290
+0.00(+0.00%)
May 29, 2020
0.2800
0.2800
0.2600
0.2600
114,000
+0.00(+0.00%)
May 28, 2020
0.2700
0.2700
0.2600
0.2600
34,274
-0.01(-3.70%)
May 27, 2020
0.2600
0.2700
0.2600
0.2700
20,999
+0.01(+3.85%)
May 26, 2020
0.2600
0.2600
0.2600
0.2600
117,000
+0.00(+0.00%)
May 25, 2020
0.2700
0.2700
0.2600
0.2600
92,672
-0.01(-3.70%)
May 22, 2020
0.2800
0.2800
0.2600
0.2700
199,116
+0.00(+0.00%)
May 21, 2020
0.2900
0.2900
0.2700
0.2700
1,224,828
-0.01(-3.57%)
May 20, 2020
0.2900
0.2900
0.2800
0.2800
125,325
+0.00(+0.00%)
May 19, 2020
0.2800
0.2900
0.2800
0.2800
385,836
+0.00(+0.00%)
May 15, 2020
0.2800
0.2800
0.2800
0
+0.04(+16.67%)
May 14, 2020
0.2400
0.2500
0.2300
0.2400
514,002
+0.01(+4.35%)
May 13, 2020
0.2300
0.2400
0.2300
0.2300
73,000
+0.00(+0.00%)
May 12, 2020
0.2200
0.2300
0.2200
0.2300
215,050
+0.00(+0.00%)
May 11, 2020
0.2400
0.2400
0.2300
0.2300
197,999
+0.00(+0.00%)
May 08, 2020
0.2300
0.2400
0.2300
0.2300
80,000
+0.00(+0.00%)
May 07, 2020
0.2400
0.2400
0.2200
0.2300
187,117
-0.01(-4.17%)
May 06, 2020
0.2300
0.2400
0.2300
0.2400
46,025
+0.00(+0.00%)
May 05, 2020
0.2200
0.2400
0.2200
0.2400
186,100
+0.02(+9.09%)
May 04, 2020
0.2300
0.2300
0.2200
0.2200
76,909
+0.00(+0.00%)
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.