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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
3.232
3.257
3.191
3.199
9,592,056
-0.07(-2.02%)
Apr 27, 2018
3.232
3.273
3.232
3.265
4,193,056
+0.04(+1.28%)
Apr 26, 2018
3.224
3.282
3.216
3.224
9,667,826
+0.01(+0.26%)
Apr 25, 2018
3.191
3.232
3.175
3.216
8,048,309
-0.01(-0.26%)
Apr 24, 2018
3.191
3.240
3.183
3.224
6,976,168
+0.03(+1.03%)
Apr 23, 2018
3.133
3.216
3.125
3.191
8,671,008
+0.00(+0.00%)
Apr 20, 2018
3.158
3.199
3.117
3.191
6,816,075
+0.01(+0.26%)
Apr 19, 2018
3.208
3.240
3.158
3.183
7,788,311
-0.03(-1.03%)
Apr 18, 2018
3.249
3.298
3.203
3.216
13,873,577
+0.02(+0.77%)
Apr 17, 2018
3.150
3.240
3.142
3.191
10,803,891
+0.02(+0.78%)
Apr 16, 2018
3.175
3.199
3.142
3.166
15,279,139
+0.02(+0.52%)
Apr 13, 2018
3.158
3.216
3.133
3.150
9,140,950
+0.02(+0.53%)
Apr 12, 2018
3.076
3.150
3.043
3.133
8,659,396
+0.02(+0.53%)
Apr 11, 2018
3.084
3.158
3.076
3.117
20,903,856
+0.09(+3.00%)
Apr 10, 2018
2.977
3.063
2.944
3.026
13,541,090
+0.04(+1.38%)
Apr 09, 2018
3.133
3.191
2.952
2.985
26,422,084
-0.28(-8.59%)
Apr 06, 2018
3.282
3.331
3.236
3.265
14,946,033
+0.00(+0.00%)
Apr 05, 2018
3.216
3.271
3.203
3.265
12,927,130
+0.02(+0.51%)
Apr 04, 2018
3.290
3.306
3.232
3.249
11,857,258
-0.02(-0.51%)
Apr 03, 2018
3.232
3.315
3.191
3.265
13,064,958
-0.01(-0.25%)
Apr 02, 2018
3.290
3.298
3.240
3.273
11,119,754
+0.02(+0.51%)
Mar 29, 2018
3.257
3.257
3.257
0
+0.06(+1.80%)
Mar 28, 2018
3.224
3.282
3.175
3.199
10,208,989
-0.07(-2.02%)
Mar 27, 2018
3.232
3.290
3.208
3.265
12,631,638
-0.02(-0.75%)
Mar 26, 2018
3.199
3.315
3.192
3.290
19,520,074
+0.12(+3.91%)
Mar 23, 2018
3.051
3.208
3.043
3.166
16,085,312
+0.17(+5.79%)
Mar 22, 2018
3.051
3.080
2.977
2.993
12,402,689
-0.06(-1.89%)
Mar 21, 2018
3.001
3.084
2.985
3.051
18,974,080
+0.08(+2.78%)
Mar 20, 2018
3.018
3.026
2.944
2.968
8,343,306
-0.05(-1.64%)
Mar 19, 2018
3.001
3.034
2.968
3.018
10,487,830
+0.03(+1.10%)
Mar 16, 2018
3.001
3.043
2.952
2.985
20,768,942
-0.02(-0.82%)
Mar 15, 2018
3.010
3.018
2.960
3.010
8,515,734
+0.00(+0.00%)
Mar 14, 2018
2.977
3.051
2.968
3.010
10,666,806
+0.05(+1.67%)
Mar 13, 2018
3.001
3.018
2.944
2.960
8,774,799
+0.00(+0.00%)
Mar 12, 2018
2.911
2.968
2.894
2.960
11,128,086
+0.02(+0.56%)
Mar 09, 2018
2.977
2.993
2.919
2.944
10,862,345
-0.04(-1.38%)
Mar 08, 2018
2.993
3.018
2.935
2.985
8,137,013
-0.01(-0.28%)
Mar 07, 2018
2.968
2.993
10,312,843
-0.07(-2.42%)
Mar 06, 2018
3.051
3.084
3.018
3.067
12,957,687
+0.08(+2.76%)
Mar 05, 2018
3.001
3.010
2.952
2.985
7,735,379
-0.02(-0.55%)
Mar 02, 2018
3.059
3.084
2.977
3.001
10,003,634
-0.02(-0.55%)
Mar 01, 2018
2.919
3.055
2.886
3.018
13,111,008
+0.07(+2.23%)
Feb 28, 2018
2.944
2.977
2.927
2.952
11,435,693
+0.01(+0.28%)
Feb 27, 2018
2.952
2.977
2.869
2.944
10,772,194
-0.03(-1.11%)
Feb 26, 2018
2.977
3.043
2.960
2.977
9,742,196
+0.02(+0.56%)
Feb 23, 2018
2.985
3.010
2.952
2.960
9,434,484
-0.03(-1.10%)
Feb 22, 2018
2.985
2.993
10,249,330
-0.07(-2.16%)
Feb 21, 2018
3.150
3.166
3.051
3.059
17,889,786
-0.07(-2.11%)
Feb 20, 2018
3.208
3.249
3.117
3.125
16,780,238
-0.12(-3.81%)
Feb 16, 2018
3.249
3.249
3.249
0
-0.03(-1.00%)
Feb 15, 2018
3.463
3.488
3.175
3.282
28,435,114
-0.24(-6.79%)
Feb 14, 2018
3.240
3.546
3.232
3.521
26,006,398
+0.28(+8.65%)
Feb 13, 2018
3.298
3.331
3.216
3.240
7,775,754
-0.06(-1.75%)
Feb 12, 2018
3.199
3.315
3.191
3.298
11,404,703
+0.10(+3.09%)
Feb 09, 2018
3.257
3.265
3.109
3.199
16,030,243
-0.06(-1.77%)
Feb 08, 2018
3.257
3.331
3.224
3.257
11,720,154
+0.00(+0.00%)
Feb 07, 2018
3.257
3.336
3.199
3.257
15,179,491
-0.03(-1.00%)
Feb 06, 2018
3.315
3.405
3.257
3.290
14,620,139
-0.11(-3.27%)
Feb 05, 2018
3.364
3.414
3.315
3.401
9,995,528
+0.02(+0.61%)
Feb 02, 2018
3.480
3.521
3.364
3.381
12,463,557
-0.20(-5.53%)
Feb 01, 2018
3.562
3.620
3.525
3.579
8,460,076
+0.01(+0.23%)
Jan 31, 2018
3.554
3.603
3.488
3.570
9,420,550
+0.06(+1.64%)
Jan 30, 2018
3.587
3.612
3.492
3.513
9,770,504
-0.05(-1.39%)
Jan 29, 2018
3.669
3.723
3.554
3.562
11,016,003
-0.15(-4.00%)
Jan 26, 2018
3.694
3.752
3.678
3.711
7,563,121
+0.03(+0.90%)
Jan 25, 2018
3.834
3.834
3.645
3.678
16,451,964
-0.12(-3.25%)
Jan 24, 2018
3.867
3.941
3.727
3.801
25,085,774
+0.06(+1.54%)
Jan 23, 2018
3.521
3.752
3.496
3.743
15,620,860
+0.18(+5.09%)
Jan 22, 2018
3.504
3.570
3.480
3.562
9,967,707
+0.10(+2.86%)
Jan 19, 2018
3.504
3.529
3.455
3.463
7,134,300
-0.04(-1.18%)
Jan 18, 2018
3.587
3.603
3.488
3.504
9,511,120
-0.10(-2.75%)
Jan 17, 2018
3.653
3.699
3.579
3.603
33,601,908
-0.07(-2.02%)
Jan 16, 2018
3.711
3.752
3.603
3.678
25,931,518
+0.10(+2.77%)
Jan 12, 2018
3.579
3.579
3.579
0
+0.15(+4.33%)
Jan 11, 2018
3.414
3.463
3.348
3.430
14,271,355
+0.02(+0.73%)
Jan 10, 2018
3.480
3.480
3.393
3.405
10,945,623
-0.02(-0.48%)
Jan 09, 2018
3.554
3.554
3.414
3.422
15,733,269
-0.16(-4.38%)
Jan 08, 2018
3.645
3.669
3.562
3.579
10,236,804
-0.09(-2.47%)
Jan 05, 2018
3.678
3.719
3.636
3.669
7,326,521
-0.05(-1.33%)
Jan 04, 2018
3.694
3.727
3.657
3.719
10,648,417
+0.04(+1.12%)
Jan 03, 2018
3.678
3.702
3.599
3.678
15,424,052
-0.02(-0.45%)
Jan 02, 2018
3.587
3.694
3.587
3.694
10,827,553
+0.13(+3.70%)
Dec 29, 2017
3.562
3.562
3.562
0
+0.02(+0.47%)
Dec 28, 2017
3.570
3.579
3.513
3.546
5,128,006
+0.01(+0.23%)
Dec 27, 2017
3.529
3.570
3.513
3.537
10,529,553
-0.02(-0.69%)
Dec 26, 2017
3.537
3.603
3.504
3.562
6,743,266
+0.06(+1.65%)
Dec 22, 2017
3.513
3.537
3.488
3.504
8,626,204
+0.01(+0.24%)
Dec 21, 2017
3.471
3.513
3.455
3.496
5,967,890
+0.01(+0.24%)
Dec 20, 2017
3.381
3.496
3.372
3.488
7,991,446
+0.10(+2.92%)
Dec 19, 2017
3.381
3.405
3.348
3.389
10,769,355
+0.00(+0.00%)
Dec 18, 2017
3.356
3.422
3.331
3.389
11,007,579
+0.06(+1.73%)
Dec 15, 2017
3.372
3.372
3.290
3.331
20,352,256
-0.02(-0.49%)
Dec 14, 2017
3.348
3.372
3.290
3.348
9,350,449
+0.01(+0.25%)
Dec 13, 2017
3.191
3.372
3.166
3.339
15,097,487
+0.21(+6.58%)
Dec 12, 2017
3.117
3.150
3.117
3.133
8,701,498
-0.02(-0.52%)
Dec 11, 2017
3.191
3.240
3.133
3.150
10,057,172
-0.05(-1.55%)
Dec 08, 2017
3.216
3.249
3.183
3.199
7,349,128
+0.00(+0.00%)
Dec 07, 2017
3.166
3.240
3.158
3.199
13,112,966
-0.02(-0.51%)
Dec 06, 2017
3.232
3.257
3.199
3.216
7,196,201
-0.02(-0.76%)
Dec 05, 2017
3.306
3.306
3.240
3.240
7,170,829
-0.08(-2.48%)
Dec 04, 2017
3.356
3.356
3.282
3.323
8,335,681
-0.05(-1.47%)
Dec 01, 2017
3.438
3.463
3.356
3.372
13,520,136
-0.06(-1.68%)
Nov 30, 2017
3.430
3.471
3.372
3.430
16,890,938
-0.02(-0.48%)
Nov 29, 2017
3.504
3.537
3.430
3.447
8,667,246
-0.11(-3.02%)
Nov 28, 2017
3.546
3.554
3.521
3.554
10,285,245
+0.01(+0.23%)
Nov 27, 2017
3.521
3.554
3.480
3.546
10,785,822
+0.07(+1.90%)
Nov 24, 2017
3.554
3.570
3.480
3.480
4,013,905
-0.08(-2.31%)
Nov 22, 2017
3.570
3.579
3.513
3.562
9,793,221
+0.03(+0.93%)
Nov 21, 2017
3.504
3.554
3.488
3.529
7,361,286
+0.03(+0.94%)
Nov 20, 2017
3.537
3.558
3.484
3.496
5,973,676
-0.07(-2.08%)
Nov 17, 2017
3.554
3.595
3.529
3.570
10,186,855
+0.04(+1.17%)
Nov 16, 2017
3.595
3.603
3.513
3.529
6,543,010
-0.08(-2.28%)
Nov 15, 2017
3.579
3.628
3.546
3.612
12,114,733
+0.07(+2.10%)
Nov 14, 2017
3.537
3.579
3.513
3.537
8,602,198
-0.02(-0.69%)
Nov 13, 2017
3.554
3.554
3.504
3.562
6,843,441
+0.02(+0.47%)
Nov 10, 2017
3.636
3.661
3.496
3.546
15,243,512
-0.06(-1.60%)
Nov 09, 2017
3.587
3.702
3.554
3.603
30,112,180
+0.16(+4.55%)
Nov 08, 2017
3.422
3.463
3.389
3.447
20,107,022
+0.06(+1.70%)
Nov 07, 2017
3.282
3.397
3.273
3.389
13,380,698
+0.09(+2.75%)
Nov 06, 2017
3.273
3.339
3.257
3.298
9,360,132
+0.02(+0.76%)
Nov 03, 2017
3.273
3.315
3.240
3.273
9,175,178
+0.00(+0.00%)
Nov 02, 2017
3.265
3.356
3.249
3.273
10,346,971
+0.01(+0.25%)
Nov 01, 2017
3.282
3.331
3.224
3.265
11,734,489
+0.01(+0.25%)
Oct 31, 2017
3.290
3.290
3.232
3.257
9,479,570
-0.04(-1.25%)
Oct 30, 2017
3.273
3.339
3.240
3.298
6,157,475
+0.04(+1.27%)
Oct 27, 2017
3.175
3.282
3.150
3.257
13,871,651
+0.07(+2.07%)
Oct 26, 2017
3.249
3.273
3.175
3.191
10,934,684
-0.06(-1.78%)
Oct 25, 2017
3.298
3.306
3.232
3.249
13,684,453
-0.07(-2.23%)
Oct 24, 2017
3.364
3.381
3.315
3.323
9,261,457
-0.07(-2.18%)
Oct 23, 2017
3.405
3.422
3.348
3.397
9,196,096
-0.03(-0.96%)
Oct 20, 2017
3.496
3.541
3.414
3.430
11,419,462
-0.12(-3.26%)
Oct 19, 2017
3.529
3.591
3.529
3.546
5,635,023
+0.04(+1.18%)
Oct 18, 2017
3.504
3.537
3.496
3.504
4,681,464
-0.03(-0.93%)
Oct 17, 2017
3.504
3.546
3.471
3.537
7,609,375
+0.01(+0.23%)
Oct 16, 2017
3.661
3.673
3.517
3.529
7,601,537
-0.12(-3.39%)
Oct 13, 2017
3.719
3.727
3.640
3.653
6,023,675
-0.02(-0.45%)
Oct 12, 2017
3.628
3.715
3.595
3.669
9,034,599
+0.05(+1.37%)
Oct 11, 2017
3.579
3.620
3.537
3.620
9,097,179
+0.07(+2.09%)
Oct 10, 2017
3.570
3.587
3.529
3.546
11,481,038
+0.01(+0.23%)
Oct 09, 2017
3.488
3.579
3.488
3.537
8,285,061
+0.01(+0.23%)
Oct 06, 2017
3.488
3.554
3.455
3.529
10,391,053
+0.03(+0.94%)
Oct 05, 2017
3.546
3.554
3.488
3.496
5,666,742
-0.07(-1.85%)
Oct 04, 2017
3.546
3.587
3.529
3.562
5,236,502
+0.03(+0.93%)
Oct 03, 2017
3.480
3.554
3.463
3.529
7,591,902
+0.07(+2.15%)
Oct 02, 2017
3.488
3.537
3.447
3.455
10,151,120
-0.04(-1.18%)
Sep 29, 2017
3.521
3.550
3.500
3.496
5,121,883
-0.02(-0.70%)
Sep 28, 2017
3.463
3.546
3.455
3.521
6,296,182
+0.06(+1.67%)
Sep 27, 2017
3.430
3.513
3.389
3.463
9,818,583
-0.07(-1.87%)
Sep 26, 2017
3.537
3.579
3.513
3.529
13,074,419
-0.07(-1.83%)
Sep 25, 2017
3.480
3.603
3.463
3.595
10,905,866
+0.09(+2.59%)
Sep 22, 2017
3.546
3.554
3.455
3.504
7,247,695
+0.02(+0.47%)
Sep 21, 2017
3.521
3.529
3.447
3.488
19,191,350
-0.08(-2.31%)
Sep 20, 2017
3.752
3.793
3.562
3.570
15,845,651
-0.16(-4.20%)
Sep 19, 2017
3.752
3.776
3.711
3.727
7,175,241
-0.01(-0.22%)
Sep 18, 2017
3.867
3.933
3.694
3.735
18,074,514
-0.24(-6.02%)
Sep 15, 2017
3.950
3.991
3.900
3.974
14,462,286
+0.02(+0.42%)
Sep 14, 2017
3.875
3.983
3.826
3.958
10,810,952
+0.08(+2.13%)
Sep 13, 2017
3.875
3.917
3.834
3.875
13,065,799
-0.02(-0.42%)
Sep 12, 2017
3.826
3.908
3.794
3.892
8,740,038
+0.04(+1.07%)
Sep 11, 2017
3.875
3.933
3.801
3.851
12,939,322
-0.13(-3.31%)
Sep 08, 2017
4.032
4.040
3.929
3.983
14,248,512
-0.05(-1.23%)
Sep 07, 2017
3.900
4.049
3.900
4.032
17,808,722
+0.17(+4.49%)
Sep 06, 2017
3.859
3.900
3.764
3.859
14,932,869
-0.01(-0.21%)
Sep 05, 2017
3.752
3.892
3.743
3.867
13,472,200
+0.16(+4.45%)
Sep 01, 2017
3.834
3.842
3.686
3.702
15,536,137
-0.06(-1.54%)
Aug 31, 2017
3.628
3.768
3.603
3.760
16,300,759
+0.16(+4.35%)
Aug 30, 2017
3.628
3.673
3.587
3.603
16,289,377
-0.03(-0.91%)
Aug 29, 2017
3.711
3.735
3.579
3.636
29,141,982
+0.01(+0.23%)
Aug 28, 2017
3.546
3.628
3.504
3.628
14,462,307
+0.12(+3.53%)
Aug 25, 2017
3.513
3.541
3.451
3.504
8,431,634
+0.01(+0.24%)
Aug 24, 2017
3.471
3.517
3.463
3.496
6,728,626
+0.00(+0.00%)
Aug 23, 2017
3.463
3.496
3.433
3.496
8,358,538
+0.05(+1.44%)
Aug 22, 2017
3.504
3.529
3.438
3.447
10,276,349
-0.08(-2.34%)
Aug 21, 2017
3.513
3.570
3.508
3.529
9,641,445
+0.02(+0.71%)
Aug 18, 2017
3.653
3.711
3.480
3.504
17,359,076
-0.10(-2.75%)
Aug 17, 2017
3.628
3.649
3.570
3.603
9,114,389
-0.01(-0.23%)
Aug 16, 2017
3.447
3.653
3.447
3.612
18,044,690
+0.17(+5.04%)
Aug 15, 2017
3.381
3.471
3.372
3.438
8,431,813
+0.00(+0.00%)
Aug 14, 2017
3.397
3.471
3.381
3.438
11,049,049
-0.01(-0.24%)
Aug 11, 2017
3.513
3.554
3.426
3.447
20,140,536
-0.06(-1.65%)
Aug 10, 2017
3.521
3.537
3.480
3.504
10,131,470
+0.05(+1.43%)
Aug 09, 2017
3.488
3.554
3.430
3.455
18,983,210
+0.05(+1.45%)
Aug 08, 2017
3.447
3.480
3.372
3.405
14,795,650
+0.00(+0.00%)
Aug 07, 2017
3.422
3.488
3.389
3.405
10,319,087
-0.04(-1.20%)
Aug 04, 2017
3.529
3.550
3.381
3.447
19,706,434
-0.12(-3.24%)
Aug 03, 2017
3.521
3.669
3.455
3.562
20,458,144
+0.16(+4.85%)
Aug 02, 2017
3.372
3.488
3.356
3.397
18,733,706
+0.00(+0.00%)
Aug 01, 2017
3.397
3.447
3.348
3.397
10,997,285
+0.00(+0.00%)
Jul 31, 2017
3.471
3.492
3.389
3.397
13,598,128
-0.07(-2.14%)
Jul 28, 2017
3.438
3.504
3.414
3.471
12,174,850
+0.07(+2.18%)
Jul 27, 2017
3.587
3.587
3.381
3.397
18,843,128
-0.12(-3.51%)
Jul 26, 2017
3.372
3.583
3.364
3.521
16,580,299
+0.13(+3.89%)
Jul 25, 2017
3.397
3.447
3.356
3.389
14,196,132
-0.01(-0.24%)
Jul 24, 2017
3.504
3.504
3.364
3.397
7,811,830
-0.08(-2.37%)
Jul 21, 2017
3.447
3.496
3.422
3.480
12,815,862
+0.06(+1.69%)
Jul 20, 2017
3.397
3.463
3.389
3.422
9,716,938
+0.02(+0.48%)
Jul 19, 2017
3.372
3.430
3.331
3.405
8,211,957
+0.06(+1.72%)
Jul 18, 2017
3.348
3.389
3.311
3.348
9,854,618
+0.06(+1.75%)
Jul 17, 2017
3.273
3.323
3.249
3.290
6,458,016
+0.07(+2.31%)
Jul 14, 2017
3.216
3.273
3.208
3.216
12,291,080
+0.07(+2.36%)
Jul 13, 2017
3.191
3.224
3.113
3.142
13,350,830
-0.07(-2.31%)
Jul 12, 2017
3.323
3.339
3.208
3.216
15,373,250
-0.07(-2.26%)
Jul 11, 2017
3.290
3.298
3.220
3.290
8,071,953
-0.02(-0.50%)
Jul 10, 2017
3.142
3.306
3.100
3.306
11,913,928
+0.14(+4.43%)
Jul 07, 2017
3.199
3.208
3.076
3.166
15,378,542
-0.06(-1.79%)
Jul 06, 2017
3.257
3.265
3.199
3.224
9,166,790
-0.04(-1.26%)
Jul 05, 2017
3.249
3.290
3.191
3.265
18,191,622
-0.01(-0.25%)
Jul 03, 2017
3.273
3.306
3.257
3.273
4,567,453
-0.08(-2.46%)
Jun 30, 2017
3.315
3.397
3.286
3.356
10,668,139
+0.06(+1.75%)
Jun 29, 2017
3.348
3.389
3.290
3.298
15,996,888
-0.09(-2.68%)
Jun 28, 2017
3.438
3.455
3.348
3.389
10,612,410
-0.01(-0.24%)
Jun 27, 2017
3.529
3.546
3.389
3.397
9,372,014
-0.10(-2.83%)
Jun 26, 2017
3.447
3.537
3.430
3.496
9,386,739
+0.00(+0.00%)
Jun 23, 2017
3.414
3.504
3.389
3.496
10,981,564
+0.10(+2.91%)
Jun 22, 2017
3.397
3.422
3.352
3.397
10,526,103
+0.07(+2.23%)
Jun 21, 2017
3.257
3.356
3.240
3.323
12,199,502
+0.06(+1.77%)
Jun 20, 2017
3.306
3.364
3.232
3.265
12,167,661
-0.07(-1.98%)
Jun 19, 2017
3.348
3.389
3.315
3.331
9,762,646
-0.04(-1.22%)
Jun 16, 2017
3.405
3.430
3.356
3.372
18,078,066
+0.00(+0.00%)
Jun 15, 2017
3.372
3.393
3.323
3.372
11,332,452
-0.03(-0.97%)
Jun 14, 2017
3.603
3.636
3.377
3.405
18,980,502
-0.12(-3.28%)
Jun 13, 2017
3.537
3.562
3.471
3.521
15,166,849
-0.02(-0.70%)
Jun 12, 2017
3.562
3.636
3.521
3.546
13,475,960
-0.02(-0.69%)
Jun 09, 2017
3.603
3.645
3.546
3.570
16,115,013
-0.10(-2.70%)
Jun 08, 2017
3.760
3.785
3.587
3.669
21,917,844
-0.16(-4.09%)
Jun 07, 2017
3.760
3.842
3.711
3.826
23,074,588
+0.01(+0.22%)
Jun 06, 2017
3.570
3.818
3.554
3.818
27,431,464
+0.32(+9.20%)
Jun 05, 2017
3.554
3.570
3.455
3.496
13,929,611
-0.06(-1.62%)
Jun 02, 2017
3.595
3.612
3.546
3.554
11,736,417
+0.00(+0.00%)
Jun 01, 2017
3.537
3.607
3.513
3.554
12,447,640
+0.00(+0.00%)
May 31, 2017
3.496
3.595
3.438
3.554
15,497,002
+0.06(+1.65%)
May 30, 2017
3.463
3.603
3.463
3.496
13,967,844
+0.02(+0.47%)
May 26, 2017
3.529
3.529
3.447
3.480
9,427,103
+0.02(+0.48%)
May 25, 2017
3.480
3.504
3.422
3.463
8,789,689
-0.03(-0.94%)
May 24, 2017
3.438
3.496
3.339
3.496
16,194,218
+0.06(+1.68%)
May 23, 2017
3.521
3.562
3.426
3.438
16,513,452
-0.05(-1.42%)
May 22, 2017
3.504
3.554
3.471
3.488
7,934,199
-0.02(-0.47%)
May 19, 2017
3.513
3.525
3.471
3.504
13,752,929
+0.03(+0.95%)
May 18, 2017
3.504
3.554
3.438
3.471
23,686,782
-0.06(-1.64%)
May 17, 2017
3.529
3.612
3.504
3.529
17,360,238
+0.07(+1.90%)
May 16, 2017
3.430
3.516
3.405
3.463
12,110,272
+0.02(+0.72%)
May 15, 2017
3.447
3.488
3.372
3.438
15,249,579
+0.02(+0.72%)
May 12, 2017
3.397
3.484
3.397
3.414
15,976,690
+0.03(+0.98%)
May 11, 2017
3.240
3.405
3.232
3.381
20,964,908
+0.16(+5.13%)
May 10, 2017
3.150
3.257
3.142
3.216
17,125,506
+0.12(+4.00%)
May 09, 2017
3.092
3.117
3.026
3.092
14,977,631
-0.05(-1.57%)
May 08, 2017
3.133
3.150
3.076
3.142
9,089,105
+0.03(+1.06%)
May 05, 2017
2.993
3.133
2.977
3.109
12,335,835
+0.14(+4.72%)
May 04, 2017
2.977
2.977
2.907
2.968
18,809,214
-0.08(-2.70%)
May 03, 2017
2.828
3.232
2.820
3.051
43,053,904
+0.28(+10.12%)
May 02, 2017
2.771
2.845
2.762
2.771
17,846,786
-0.03(-1.18%)
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.