Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.670 3.740 3.330 3.700 425,978 -0.01(-0.27%)
Apr 29, 2008 3.970 3.990 3.590 3.710 283,098 -0.29(-7.25%)
Apr 28, 2008 3.970 4.090 3.970 4.000 74,411 +0.11(+2.83%)
Apr 25, 2008 3.930 4.000 3.870 3.890 124,756 +0.01(+0.26%)
Apr 24, 2008 4.140 4.140 3.870 3.880 214,620 -0.17(-4.20%)
Apr 23, 2008 4.100 4.140 4.040 4.050 87,687 -0.09(-2.17%)
Apr 22, 2008 4.190 4.200 4.110 4.140 112,215 +0.01(+0.24%)
Apr 21, 2008 4.290 4.300 4.100 4.130 114,914 -0.07(-1.67%)
Apr 18, 2008 4.110 4.220 4.100 4.200 165,688 +0.09(+2.19%)
Apr 17, 2008 4.100 4.150 4.080 4.110 51,091 -0.04(-0.96%)
Apr 16, 2008 4.100 4.198 4.100 4.150 119,492 +0.06(+1.47%)
Apr 15, 2008 4.140 4.180 4.000 4.090 196,197 -0.09(-2.15%)
Apr 14, 2008 4.220 4.250 4.100 4.180 134,295 -0.05(-1.18%)
Apr 11, 2008 4.210 4.370 4.200 4.230 125,325 -0.11(-2.53%)
Apr 10, 2008 4.470 4.530 4.320 4.340 113,801 -0.08(-1.81%)
Apr 09, 2008 4.360 4.450 4.280 4.420 57,624 +0.10(+2.31%)
Apr 08, 2008 4.410 4.430 4.210 4.320 188,499 -0.16(-3.57%)
Apr 07, 2008 4.620 4.620 4.410 4.480 152,689 +0.01(+0.22%)
Apr 04, 2008 4.400 4.520 4.380 4.470 149,813 +0.01(+0.22%)
Apr 03, 2008 4.470 4.630 4.318 4.460 193,400 -0.09(-1.98%)
Apr 02, 2008 4.370 4.650 4.370 4.550 151,381 +0.20(+4.60%)
Apr 01, 2008 4.300 4.370 4.210 4.350 167,527 -0.04(-0.91%)
Mar 31, 2008 4.580 4.700 4.250 4.390 305,241 -0.17(-3.73%)
Mar 28, 2008 4.840 4.840 4.560 4.560 110,108 -0.24(-5.00%)
Mar 27, 2008 5.000 5.000 4.660 4.800 192,224 -0.15(-3.03%)
Mar 26, 2008 4.980 4.990 4.800 4.950 225,309 +0.10(+2.06%)
Mar 25, 2008 4.810 4.850 4.610 4.850 234,360 +0.12(+2.54%)
Mar 24, 2008 4.980 4.980 4.560 4.730 212,999 -0.15(-3.07%)
Mar 21, 2008 4.710 4.880 4.420 4.880 468,541 +0.00(+0.00%)
Mar 20, 2008 4.710 4.880 4.420 4.880 468,541 +0.07(+1.46%)
Mar 19, 2008 4.650 4.900 4.260 4.810 392,745 +0.20(+4.34%)
Mar 18, 2008 4.970 4.970 4.600 4.610 209,693 -0.39(-7.80%)
Mar 17, 2008 4.800 5.097 4.800 5.000 235,410 +0.01(+0.20%)
Mar 14, 2008 5.190 5.190 4.850 4.990 149,136 -0.01(-0.20%)
Mar 13, 2008 4.750 5.300 4.750 5.000 261,954 +0.20(+4.17%)
Mar 12, 2008 4.840 4.840 4.720 4.800 110,937 +0.05(+1.05%)
Mar 11, 2008 4.630 4.880 4.520 4.750 235,235 +0.13(+2.81%)
Mar 10, 2008 4.720 4.720 4.550 4.620 178,799 -0.01(-0.22%)
Mar 07, 2008 4.750 4.950 4.600 4.630 211,652 -0.22(-4.54%)
Mar 06, 2008 4.950 4.960 4.630 4.850 201,377 -0.10(-2.02%)
Mar 05, 2008 4.960 5.050 4.760 4.950 338,366 +0.10(+2.06%)
Mar 04, 2008 5.180 5.200 4.690 4.850 378,116 -0.20(-3.96%)
Mar 03, 2008 5.550 5.720 4.900 5.050 599,431 -0.38(-7.00%)
Feb 29, 2008 5.740 5.740 5.400 5.430 226,626 -0.27(-4.74%)
Feb 28, 2008 5.630 5.700 5.560 5.700 395,710 +0.18(+3.26%)
Feb 27, 2008 5.520 5.740 5.010 5.520 196,122 +0.08(+1.51%)
Feb 26, 2008 5.510 5.800 5.350 5.438 249,771 -0.06(-1.13%)
Feb 25, 2008 5.470 5.800 5.450 5.500 134,917 -0.08(-1.43%)
Feb 22, 2008 5.600 5.780 5.400 5.580 148,100 -0.02(-0.36%)
Feb 21, 2008 5.700 5.950 5.550 5.600 333,180 -0.03(-0.53%)
Feb 20, 2008 5.430 5.640 5.400 5.630 382,451 +0.15(+2.74%)
Feb 19, 2008 5.410 5.520 5.250 5.480 247,331 +0.33(+6.41%)
Feb 18, 2008 5.350 5.430 5.050 5.150 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.430 5.050 5.150 205,021 -0.17(-3.19%)
Feb 14, 2008 5.400 5.540 5.220 5.320 151,595 -0.16(-2.92%)
Feb 13, 2008 5.190 5.480 5.100 5.480 235,665 +0.23(+4.38%)
Feb 12, 2008 5.500 5.790 5.150 5.250 397,401 -0.23(-4.20%)
Feb 11, 2008 5.390 5.650 5.320 5.480 366,537 +0.18(+3.40%)
Feb 08, 2008 5.120 5.400 5.100 5.300 346,364 +0.29(+5.79%)
Feb 07, 2008 5.050 5.100 4.920 5.010 267,750 +0.01(+0.20%)
Feb 06, 2008 4.670 5.040 4.630 5.000 405,355 +0.41(+8.93%)
Feb 05, 2008 4.650 4.660 4.400 4.590 328,187 +0.19(+4.32%)
Feb 04, 2008 4.420 4.420 4.210 4.400 190,456 -0.05(-1.12%)
Feb 01, 2008 4.650 4.700 4.350 4.450 117,900 -0.10(-2.20%)
Jan 31, 2008 4.570 4.700 4.510 4.550 83,469 -0.02(-0.44%)
Jan 30, 2008 4.610 4.710 4.470 4.570 108,065 -0.03(-0.65%)
Jan 29, 2008 4.640 4.660 4.550 4.600 83,748 -0.04(-0.86%)
Jan 28, 2008 4.610 4.750 4.480 4.640 195,289 -0.01(-0.22%)
Jan 25, 2008 4.880 4.880 4.550 4.650 172,818 +0.19(+4.26%)
Jan 24, 2008 4.360 4.719 4.320 4.460 158,407 +0.19(+4.45%)
Jan 23, 2008 4.270 4.270 4.000 4.270 183,337 +0.05(+1.18%)
Jan 22, 2008 3.900 4.350 3.800 4.220 248,011 -0.03(-0.71%)
Jan 21, 2008 4.170 4.400 4.100 4.250 0 +0.00(+0.00%)
Jan 18, 2008 4.170 4.400 4.100 4.250 188,008 +0.03(+0.71%)
Jan 17, 2008 4.400 4.550 4.100 4.220 338,836 -0.19(-4.31%)
Jan 16, 2008 4.450 4.640 4.270 4.410 450,874 -0.32(-6.77%)
Jan 15, 2008 5.100 5.150 4.610 4.730 362,101 -0.37(-7.25%)
Jan 14, 2008 5.050 5.250 4.930 5.100 416,926 +0.08(+1.59%)
Jan 11, 2008 4.950 5.340 4.910 5.020 410,807 +0.12(+2.45%)
Jan 10, 2008 4.620 5.090 4.580 4.900 279,963 +0.20(+4.26%)
Jan 09, 2008 4.900 4.920 4.580 4.700 222,337 -0.05(-1.05%)
Jan 08, 2008 4.700 4.940 4.630 4.750 301,500 +0.03(+0.64%)
Jan 07, 2008 4.790 4.850 4.540 4.720 215,422 -0.23(-4.65%)
Jan 04, 2008 4.980 5.100 4.840 4.950 367,509 -0.26(-4.99%)
Jan 03, 2008 5.270 5.460 5.200 5.210 469,412 -0.14(-2.62%)
Jan 02, 2008 5.090 5.400 5.020 5.350 563,895 +0.33(+6.57%)
Jan 01, 2008 5.050 5.050 4.970 5.020 114,716 +0.00(+0.00%)
Dec 31, 2007 5.050 5.050 4.970 5.020 114,716 -0.03(-0.59%)
Dec 28, 2007 4.920 5.050 4.920 5.050 161,843 +0.14(+2.85%)
Dec 27, 2007 5.000 5.050 4.910 4.910 113,852 +0.05(+1.03%)
Dec 26, 2007 5.010 5.050 4.860 4.860 254,254 -0.17(-3.38%)
Dec 24, 2007 5.090 5.100 4.950 5.030 108,200 -0.12(-2.33%)
Dec 21, 2007 4.840 5.150 4.770 5.150 293,878 +0.27(+5.53%)
Dec 20, 2007 4.550 4.880 4.550 4.880 104,500 +0.23(+4.95%)
Dec 19, 2007 4.450 4.680 4.410 4.650 118,100 +0.17(+3.79%)
Dec 18, 2007 4.220 4.550 4.170 4.480 177,200 +0.19(+4.43%)
Dec 17, 2007 4.530 4.630 4.150 4.290 232,687 -0.36(-7.74%)
Dec 14, 2007 4.800 4.800 4.500 4.650 170,900 -0.15(-3.12%)
Dec 13, 2007 5.050 5.050 4.700 4.800 123,986 -0.22(-4.38%)
Dec 12, 2007 5.090 5.100 5.010 5.020 204,100 +0.07(+1.41%)
Dec 11, 2007 5.030 5.050 4.930 4.950 207,637 -0.09(-1.79%)
Dec 10, 2007 5.050 5.100 5.000 5.040 193,200 +0.04(+0.80%)
Dec 07, 2007 5.170 5.170 4.650 5.000 222,600 -0.05(-0.99%)
Dec 06, 2007 4.820 5.160 4.820 5.050 207,400 +0.08(+1.61%)
Dec 05, 2007 5.000 5.050 4.900 4.970 119,113 +0.01(+0.20%)
Dec 04, 2007 5.350 5.350 4.900 4.960 214,100 -0.14(-2.74%)
Dec 03, 2007 4.970 5.170 4.970 5.100 161,850 +0.04(+0.79%)
Nov 30, 2007 5.250 5.540 5.050 5.060 128,660 -0.19(-3.62%)
Nov 29, 2007 5.400 5.530 5.240 5.250 138,300 -0.17(-3.14%)
Nov 28, 2007 5.050 5.420 4.880 5.420 222,159 +0.32(+6.27%)
Nov 27, 2007 5.280 5.300 4.870 5.100 524,300 -0.26(-4.85%)
Nov 26, 2007 5.790 5.790 5.350 5.360 268,300 -0.27(-4.83%)
Nov 23, 2007 5.550 5.690 5.500 5.632 98,429 +0.20(+3.72%)
Nov 21, 2007 5.480 5.560 5.280 5.430 177,131 -0.05(-0.91%)
Nov 20, 2007 5.740 5.740 5.320 5.480 212,245 +0.28(+5.38%)
Nov 19, 2007 5.640 5.640 5.030 5.200 209,062 -0.20(-3.70%)
Nov 16, 2007 5.640 5.640 5.250 5.400 612,500 -0.25(-4.42%)
Nov 15, 2007 5.950 5.950 5.520 5.650 270,271 -0.30(-5.04%)
Nov 14, 2007 6.020 6.080 5.900 5.950 213,000 +0.10(+1.71%)
Nov 13, 2007 5.680 5.950 5.680 5.850 269,522 +0.10(+1.74%)
Nov 12, 2007 6.010 6.010 5.650 5.750 404,811 -0.50(-8.00%)
Nov 09, 2007 6.520 6.520 6.100 6.250 242,900 -0.25(-3.85%)
Nov 08, 2007 6.300 6.600 6.100 6.500 496,100 +0.22(+3.50%)
Nov 07, 2007 7.870 7.870 5.940 6.280 1,443,500 -1.00(-13.74%)
Nov 06, 2007 7.480 7.650 7.100 7.280 537,530 -0.17(-2.28%)
Nov 05, 2007 7.400 7.480 7.200 7.450 281,400 +0.05(+0.68%)
Nov 02, 2007 7.110 7.400 7.110 7.400 407,500 +0.28(+3.93%)
Nov 01, 2007 6.810 7.240 6.750 7.120 495,100 -0.08(-1.11%)
Oct 31, 2007 6.690 7.200 6.600 7.200 665,300 +0.40(+5.88%)
Oct 30, 2007 6.750 6.800 6.200 6.800 424,300 +0.05(+0.74%)
Oct 29, 2007 6.470 6.840 6.470 6.750 510,700 +0.34(+5.30%)
Oct 26, 2007 5.930 6.640 5.920 6.410 1,142,300 +0.61(+10.52%)
Oct 25, 2007 5.600 5.850 5.500 5.800 470,800 +0.32(+5.84%)
Oct 24, 2007 5.300 5.480 5.190 5.480 376,700 +0.16(+3.01%)
Oct 23, 2007 5.230 5.360 5.100 5.320 299,300 +0.27(+5.35%)
Oct 22, 2007 5.300 5.400 5.050 5.050 350,400 -0.35(-6.48%)
Oct 19, 2007 5.320 5.500 4.850 5.400 707,100 +0.22(+4.25%)
Oct 18, 2007 4.600 5.180 4.600 5.180 702,200 +0.53(+11.40%)
Oct 17, 2007 4.780 4.780 4.400 4.650 219,300 -0.02(-0.43%)
Oct 16, 2007 4.820 4.900 4.560 4.670 326,700 -0.13(-2.71%)
Oct 15, 2007 4.810 4.900 4.700 4.800 303,800 +0.10(+2.13%)
Oct 12, 2007 4.730 4.770 4.500 4.700 204,500 -0.05(-1.05%)
Oct 11, 2007 4.730 4.806 4.510 4.750 382,200 +0.14(+3.04%)
Oct 10, 2007 4.600 4.840 4.520 4.610 324,400 -0.14(-2.95%)
Oct 09, 2007 4.340 4.750 4.340 4.750 198,900 +0.17(+3.71%)
Oct 08, 2007 4.610 4.660 4.400 4.580 260,500 -0.08(-1.72%)
Oct 05, 2007 4.300 4.740 4.280 4.660 300,200 +0.34(+7.87%)
Oct 04, 2007 4.380 4.400 4.250 4.320 228,700 -0.04(-0.92%)
Oct 03, 2007 4.530 4.530 4.330 4.360 178,900 -0.17(-3.75%)
Oct 02, 2007 4.500 4.550 4.350 4.530 236,700 -0.12(-2.58%)
Oct 01, 2007 4.580 4.840 4.500 4.650 220,200 +0.05(+1.09%)
Sep 28, 2007 4.410 4.750 4.410 4.600 325,800 +0.24(+5.50%)
Sep 27, 2007 4.300 4.400 4.220 4.360 248,100 +0.10(+2.35%)
Sep 26, 2007 4.450 4.480 4.210 4.260 234,300 -0.18(-4.05%)
Sep 25, 2007 4.450 4.500 4.400 4.440 181,500 -0.07(-1.55%)
Sep 24, 2007 4.610 4.620 4.430 4.510 519,600 -0.09(-1.96%)
Sep 21, 2007 4.740 4.750 4.530 4.600 249,500 -0.15(-3.16%)
Sep 20, 2007 4.800 4.900 4.700 4.750 356,000 +0.07(+1.50%)
Sep 19, 2007 4.880 4.880 4.530 4.680 319,200 -0.08(-1.68%)
Sep 18, 2007 4.790 4.820 4.600 4.760 258,200 +0.02(+0.42%)
Sep 17, 2007 4.950 4.950 4.700 4.740 204,000 -0.21(-4.24%)
Sep 14, 2007 4.830 4.990 4.710 4.950 215,700 +0.17(+3.56%)
Sep 13, 2007 4.660 4.820 4.650 4.780 179,200 +0.06(+1.20%)
Sep 12, 2007 4.700 4.800 4.620 4.723 216,700 -0.03(-0.56%)
Sep 11, 2007 4.650 4.750 4.520 4.750 204,700 +0.16(+3.49%)
Sep 10, 2007 4.600 4.740 4.340 4.590 246,100 -0.01(-0.22%)
Sep 07, 2007 4.420 4.630 4.320 4.600 370,800 +0.20(+4.55%)
Sep 06, 2007 4.050 4.400 4.050 4.400 403,000 +0.39(+9.73%)
Sep 05, 2007 4.250 4.250 3.990 4.010 194,900 -0.27(-6.31%)
Sep 04, 2007 4.340 4.480 4.280 4.280 115,300 -0.04(-0.93%)
Aug 31, 2007 4.300 4.400 4.250 4.320 117,400 +0.07(+1.65%)
Aug 30, 2007 4.260 4.380 4.150 4.250 115,400 -0.02(-0.47%)
Aug 29, 2007 4.250 4.350 4.070 4.270 171,400 +0.02(+0.47%)
Aug 28, 2007 4.340 4.370 4.170 4.250 160,700 -0.09(-2.07%)
Aug 27, 2007 4.100 4.340 4.050 4.340 157,500 +0.24(+5.85%)
Aug 24, 2007 3.900 4.140 3.900 4.100 247,900 +0.20(+5.13%)
Aug 23, 2007 3.950 4.000 3.850 3.900 293,600 -0.02(-0.51%)
Aug 22, 2007 4.120 4.210 3.870 3.920 241,300 -0.11(-2.73%)
Aug 21, 2007 4.260 4.350 3.940 4.030 166,800 -0.17(-4.05%)
Aug 20, 2007 4.210 4.550 4.030 4.200 279,500 -0.18(-4.11%)
Aug 17, 2007 4.380 5.790 4.200 4.380 134,200 +0.28(+6.83%)
Aug 16, 2007 4.250 4.310 3.870 4.100 499,800 -0.27(-6.18%)
Aug 15, 2007 4.310 4.490 4.250 4.370 176,500 +0.02(+0.46%)
Aug 14, 2007 4.510 4.600 4.250 4.350 197,800 -0.25(-5.43%)
Aug 13, 2007 4.800 4.870 4.580 4.600 146,200 -0.27(-5.54%)
Aug 10, 2007 4.700 4.960 4.530 4.870 203,800 +0.19(+4.06%)
Aug 09, 2007 4.700 4.700 4.520 4.680 215,000 -0.07(-1.47%)
Aug 08, 2007 4.550 4.950 4.550 4.750 254,300 +0.25(+5.56%)
Aug 07, 2007 4.600 4.630 4.418 4.500 152,400 +0.00(+0.00%)
Aug 06, 2007 4.400 4.580 4.260 4.500 160,000 -0.14(-3.02%)
Aug 03, 2007 4.610 4.660 4.570 4.640 121,700 +0.00(+0.00%)
Aug 02, 2007 4.530 4.800 4.530 4.640 145,000 +0.09(+1.98%)
Aug 01, 2007 4.550 4.610 4.450 4.550 130,600 +0.00(+0.00%)
Jul 31, 2007 4.750 4.840 4.550 4.550 176,600 -0.05(-1.09%)
Jul 30, 2007 4.600 4.890 4.580 4.600 172,600 +0.02(+0.44%)
Jul 27, 2007 4.570 4.700 4.550 4.580 342,900 -0.07(-1.51%)
Jul 26, 2007 4.700 4.700 4.480 4.650 173,600 -0.05(-1.06%)
Jul 25, 2007 4.750 4.890 4.410 4.700 306,000 -0.15(-3.09%)
Jul 24, 2007 4.990 5.080 4.850 4.850 178,400 +0.04(+0.83%)
Jul 23, 2007 5.110 5.156 4.790 4.810 321,900 -0.44(-8.38%)
Jul 20, 2007 5.300 5.340 5.190 5.250 192,400 +0.05(+0.96%)
Jul 19, 2007 5.150 5.360 5.140 5.200 134,400 -0.07(-1.33%)
Jul 18, 2007 4.950 5.270 4.950 5.270 213,500 +0.20(+3.95%)
Jul 17, 2007 5.250 5.280 5.070 5.070 160,900 -0.16(-3.06%)
Jul 16, 2007 5.220 5.390 5.180 5.230 128,100 +0.02(+0.38%)
Jul 13, 2007 5.420 5.450 5.090 5.210 218,600 -0.11(-2.07%)
Jul 12, 2007 5.380 5.590 5.320 5.320 557,900 +0.12(+2.31%)
Jul 11, 2007 5.200 5.340 5.120 5.200 260,400 +0.10(+1.96%)
Jul 10, 2007 4.920 5.480 4.920 5.100 743,700 +0.11(+2.20%)
Jul 09, 2007 4.420 5.000 4.420 4.990 1,023,900 +0.63(+14.45%)
Jul 06, 2007 4.310 4.500 4.300 4.360 277,500 +0.05(+1.16%)
Jul 05, 2007 4.380 4.430 4.290 4.310 150,700 -0.11(-2.49%)
Jul 03, 2007 4.460 4.460 4.364 4.420 94,700 -0.07(-1.56%)
Jul 02, 2007 4.340 4.500 4.330 4.490 126,700 +0.19(+4.42%)
Jun 29, 2007 4.300 4.350 4.200 4.300 110,700 +0.05(+1.18%)
Jun 28, 2007 4.340 4.600 4.220 4.250 112,000 -0.05(-1.16%)
Jun 27, 2007 3.950 4.300 3.910 4.300 182,700 +0.35(+8.86%)
Jun 26, 2007 4.250 4.250 3.800 3.950 486,800 -0.30(-7.06%)
Jun 25, 2007 4.270 4.350 4.200 4.250 205,600 -0.05(-1.16%)
Jun 22, 2007 4.550 4.570 4.260 4.300 330,400 -0.25(-5.49%)
Jun 21, 2007 4.560 4.600 4.500 4.550 94,800 -0.02(-0.44%)
Jun 20, 2007 4.550 4.600 4.530 4.570 54,300 -0.03(-0.65%)
Jun 19, 2007 4.600 4.600 4.540 4.600 157,300 -0.04(-0.86%)
Jun 18, 2007 4.700 4.710 4.550 4.640 152,400 -0.06(-1.28%)
Jun 15, 2007 4.600 4.700 4.590 4.700 188,100 +0.10(+2.17%)
Jun 14, 2007 4.530 4.650 4.500 4.600 168,800 +0.10(+2.22%)
Jun 13, 2007 4.580 4.610 4.320 4.500 251,200 -0.14(-3.02%)
Jun 12, 2007 5.020 5.030 4.600 4.640 334,500 -0.41(-8.12%)
Jun 11, 2007 5.170 5.170 4.890 5.050 185,100 +0.05(+1.00%)
Jun 08, 2007 5.100 5.190 4.870 5.000 429,120 -0.25(-4.76%)
Jun 07, 2007 5.500 5.650 5.100 5.250 324,600 -0.25(-4.55%)
Jun 06, 2007 5.400 5.500 5.220 5.500 257,600 +0.15(+2.80%)
Jun 05, 2007 5.500 5.530 5.350 5.350 223,100 -0.14(-2.55%)
Jun 04, 2007 5.420 5.500 5.380 5.490 258,600 +0.07(+1.29%)
Jun 01, 2007 5.360 5.600 5.310 5.420 221,000 +0.11(+2.07%)
May 31, 2007 5.370 5.400 5.260 5.310 196,700 -0.03(-0.56%)
May 30, 2007 5.560 5.570 5.200 5.340 202,000 -0.26(-4.64%)
May 29, 2007 5.800 5.840 5.500 5.600 119,200 -0.13(-2.27%)
May 25, 2007 5.760 5.850 5.600 5.730 96,100 +0.05(+0.88%)
May 24, 2007 5.890 6.000 5.550 5.680 235,000 -0.21(-3.57%)
May 23, 2007 5.820 6.000 5.800 5.890 126,800 +0.09(+1.55%)
May 22, 2007 6.050 6.050 5.700 5.800 183,700 -0.20(-3.33%)
May 21, 2007 6.000 6.150 5.830 6.000 241,200 -0.10(-1.64%)
May 18, 2007 6.020 6.190 6.020 6.100 206,900 +0.08(+1.33%)
May 17, 2007 6.300 6.300 5.930 6.020 304,100 -0.35(-5.49%)
May 16, 2007 6.890 6.890 6.290 6.370 197,700 -0.53(-7.68%)
May 15, 2007 6.400 6.900 6.320 6.900 492,800 +0.38(+5.83%)
May 14, 2007 7.340 7.360 6.190 6.520 592,600 -0.90(-12.13%)
May 11, 2007 8.250 8.260 7.420 7.420 291,500 -1.92(-20.56%)
May 10, 2007 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
May 09, 2007 9.400 9.400 9.300 9.340 148,400 -0.02(-0.21%)
May 08, 2007 9.400 9.420 9.300 9.360 130,900 -0.06(-0.64%)
May 07, 2007 9.250 9.420 9.250 9.420 164,600 +0.20(+2.17%)
May 04, 2007 9.300 9.450 9.080 9.220 154,000 +0.01(+0.11%)
May 03, 2007 9.000 9.320 8.990 9.210 304,300 +0.26(+2.91%)
May 02, 2007 8.800 8.990 8.650 8.950 185,800 +0.04(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.