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
Nexgen Energy Ltd
(NY:
NXE
)
7.360
-0.040 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 29, 2020
1.410
1.420
1.355
1.400
300,900
+0.01(+0.72%)
May 28, 2020
1.390
1.410
1.350
1.390
303,818
-0.01(-0.71%)
May 27, 2020
1.400
1.400
1.320
1.400
276,587
+0.00(+0.00%)
May 26, 2020
1.350
1.440
1.350
1.400
336,227
+0.04(+2.94%)
May 22, 2020
1.360
1.380
1.300
1.360
184,400
+0.00(+0.00%)
May 21, 2020
1.310
1.370
1.290
1.360
410,352
+0.06(+4.62%)
May 20, 2020
1.290
1.320
1.260
1.300
392,390
-0.01(-0.76%)
May 19, 2020
1.300
1.340
1.280
1.310
453,001
-0.03(-2.24%)
May 18, 2020
1.350
1.400
1.307
1.340
158,730
+0.03(+2.29%)
May 15, 2020
1.260
1.340
1.260
1.310
306,800
+0.02(+1.55%)
May 14, 2020
1.320
1.340
1.260
1.290
613,749
-0.05(-3.73%)
May 13, 2020
1.430
1.430
1.220
1.340
1,298,758
-0.09(-6.29%)
May 12, 2020
1.470
1.560
1.405
1.430
937,729
-0.03(-2.05%)
May 11, 2020
1.390
1.460
1.340
1.460
409,290
+0.05(+3.55%)
May 08, 2020
1.380
1.430
1.380
1.410
287,900
+0.03(+2.17%)
May 07, 2020
1.410
1.420
1.370
1.380
332,988
+0.00(+0.00%)
May 06, 2020
1.470
1.470
1.340
1.380
402,481
-0.08(-5.48%)
May 05, 2020
1.470
1.500
1.385
1.460
517,078
+0.02(+1.39%)
May 04, 2020
1.360
1.450
1.272
1.440
794,884
+0.09(+6.67%)
May 01, 2020
1.300
1.360
1.260
1.350
490,300
+0.03(+2.27%)
Apr 30, 2020
1.300
1.380
1.240
1.320
440,504
+0.01(+0.76%)
Apr 29, 2020
1.410
1.430
1.290
1.310
721,532
-0.08(-5.76%)
Apr 28, 2020
1.450
1.450
1.340
1.390
666,246
-0.05(-3.47%)
Apr 27, 2020
1.410
1.450
1.330
1.440
833,911
+0.05(+3.60%)
Apr 24, 2020
1.360
1.400
1.335
1.390
1,117,500
+0.06(+4.51%)
Apr 23, 2020
1.210
1.340
1.200
1.330
1,299,114
+0.13(+10.83%)
Apr 22, 2020
1.200
1.220
1.120
1.200
693,911
+0.04(+3.45%)
Apr 21, 2020
1.240
1.280
1.120
1.160
631,842
-0.09(-7.20%)
Apr 20, 2020
1.120
1.280
1.070
1.250
1,510,820
+0.14(+12.61%)
Apr 17, 2020
1.060
1.110
1.040
1.110
636,100
+0.07(+6.73%)
Apr 16, 2020
1.060
1.070
0.9700
1.040
1,177,502
+0.05(+4.63%)
Apr 15, 2020
1.040
1.040
0.9469
0.9940
1,110,359
-0.03(-2.55%)
Apr 14, 2020
0.9300
1.040
0.9100
1.020
995,566
+0.14(+16.53%)
Apr 13, 2020
0.9412
0.9519
0.8600
0.8753
700,118
-0.06(-6.00%)
Apr 09, 2020
0.9900
1.000
0.9000
0.9312
477,500
-0.02(-2.60%)
Apr 08, 2020
1.050
1.050
0.9500
0.9561
672,378
-0.03(-3.18%)
Apr 07, 2020
0.9600
1.020
0.9522
0.9875
890,889
+0.07(+7.83%)
Apr 06, 2020
0.9800
0.9800
0.9000
0.9158
322,714
-0.03(-2.77%)
Apr 03, 2020
0.9378
0.9546
0.9000
0.9419
493,000
+0.01(+1.27%)
Apr 02, 2020
0.9900
1.010
0.8930
0.9301
851,627
+0.04(+4.51%)
Apr 01, 2020
0.8300
0.9700
0.7800
0.8900
1,358,314
+0.16(+22.34%)
Mar 31, 2020
0.7400
0.7645
0.7198
0.7275
447,566
+0.01(+1.34%)
Mar 30, 2020
0.6600
0.7400
0.6500
0.7179
345,780
+0.06(+8.81%)
Mar 27, 2020
0.6700
0.6792
0.6300
0.6598
311,700
-0.03(-4.36%)
Mar 26, 2020
0.7500
0.7600
0.6800
0.6899
193,832
-0.04(-5.49%)
Mar 25, 2020
0.7000
0.7800
0.6250
0.7300
766,608
+0.08(+12.31%)
Mar 24, 2020
0.6000
0.6949
0.5600
0.6500
664,663
+0.10(+19.27%)
Mar 23, 2020
0.5900
0.5900
0.5245
0.5450
309,425
-0.05(-7.78%)
Mar 20, 2020
0.6109
0.6200
0.5075
0.5910
881,800
-0.01(-0.87%)
Mar 19, 2020
0.5400
0.6149
0.4964
0.5962
1,097,112
+0.02(+3.99%)
Mar 18, 2020
0.6260
0.6260
0.5342
0.5733
131,931
-0.07(-11.31%)
Mar 17, 2020
0.6200
0.6763
0.5834
0.6464
460,266
+0.03(+4.16%)
Mar 16, 2020
0.5000
0.7000
0.5000
0.6206
489,648
-0.13(-17.45%)
Mar 13, 2020
0.6700
0.7518
0.6619
0.7518
355,500
+0.09(+13.82%)
Mar 12, 2020
0.7000
0.7000
0.5954
0.6605
461,498
-0.07(-9.52%)
Mar 11, 2020
0.8092
0.8092
0.7201
0.7300
575,897
-0.08(-10.13%)
Mar 10, 2020
0.8500
0.8700
0.7550
0.8123
425,784
+0.01(+0.82%)
Mar 09, 2020
0.8700
0.8700
0.7953
0.8057
493,599
-0.10(-11.46%)
Mar 06, 2020
0.9500
0.9500
0.8700
0.9100
240,100
-0.03(-2.67%)
Mar 05, 2020
0.9900
1.020
0.9350
0.9350
406,055
-0.05(-5.56%)
Mar 04, 2020
0.9350
1.000
0.9350
0.9900
407,725
+0.04(+3.68%)
Mar 03, 2020
0.9300
0.9669
0.9300
0.9549
612,509
+0.03(+2.72%)
Mar 02, 2020
0.9136
0.9500
0.9000
0.9296
291,523
+0.01(+0.65%)
Feb 28, 2020
0.9410
0.9410
0.8500
0.9236
872,800
+0.00(+0.39%)
Feb 27, 2020
0.9600
0.9680
0.8810
0.9200
1,006,133
-0.05(-5.15%)
Feb 26, 2020
1.000
1.020
0.9600
0.9700
533,983
-0.05(-4.90%)
Feb 25, 2020
1.070
1.070
1.000
1.020
536,662
-0.05(-4.67%)
Feb 24, 2020
1.090
1.090
1.050
1.070
1,200,651
-0.04(-3.60%)
Feb 21, 2020
1.100
1.115
1.050
1.110
302,400
+0.01(+0.91%)
Feb 20, 2020
1.100
1.120
1.070
1.100
278,464
+0.00(+0.00%)
Feb 19, 2020
1.120
1.125
1.072
1.100
349,356
+0.00(+0.00%)
Feb 18, 2020
1.150
1.150
1.071
1.100
1,122,750
-0.05(-4.35%)
Feb 14, 2020
1.190
1.190
1.130
1.150
301,800
-0.02(-1.71%)
Feb 13, 2020
1.170
1.180
1.140
1.170
437,344
+0.03(+2.63%)
Feb 12, 2020
1.060
1.140
1.050
1.140
387,206
+0.08(+7.55%)
Feb 11, 2020
1.030
1.080
1.030
1.060
260,331
+0.03(+2.91%)
Feb 10, 2020
1.070
1.070
1.000
1.030
559,275
-0.04(-3.74%)
Feb 07, 2020
1.130
1.130
1.060
1.070
345,200
-0.04(-3.60%)
Feb 06, 2020
1.150
1.150
1.080
1.110
228,580
-0.03(-2.63%)
Feb 05, 2020
1.080
1.140
1.080
1.140
323,493
+0.07(+6.54%)
Feb 04, 2020
1.080
1.120
1.070
1.070
559,255
+0.01(+0.94%)
Feb 03, 2020
1.070
1.080
1.030
1.060
754,461
-0.02(-2.30%)
Jan 31, 2020
1.100
1.100
1.030
1.085
1,184,900
+0.00(+0.46%)
Jan 30, 2020
1.090
1.090
1.030
1.080
1,561,888
-0.01(-0.92%)
Jan 29, 2020
1.120
1.120
1.070
1.090
456,979
-0.01(-0.91%)
Jan 28, 2020
1.160
1.160
1.090
1.100
309,746
-0.05(-4.35%)
Jan 27, 2020
1.170
1.170
1.120
1.150
397,110
-0.01(-0.86%)
Jan 24, 2020
1.200
1.210
1.150
1.160
553,600
-0.04(-3.33%)
Jan 23, 2020
1.240
1.240
1.190
1.200
124,489
-0.03(-2.44%)
Jan 22, 2020
1.220
1.230
1.200
1.230
175,398
-0.02(-1.60%)
Jan 21, 2020
1.280
1.280
1.220
1.250
256,034
-0.02(-1.57%)
Jan 17, 2020
1.260
1.275
1.250
1.270
261,700
+0.01(+0.79%)
Jan 16, 2020
1.260
1.280
1.240
1.260
248,480
+0.01(+0.80%)
Jan 15, 2020
1.250
1.260
1.220
1.250
280,872
+0.00(+0.00%)
Jan 14, 2020
1.240
1.260
1.220
1.250
156,367
+0.04(+3.31%)
Jan 13, 2020
1.190
1.250
1.180
1.210
388,283
+0.01(+0.83%)
Jan 10, 2020
1.200
1.217
1.180
1.200
245,100
+0.01(+0.84%)
Jan 09, 2020
1.210
1.220
1.160
1.190
384,434
-0.03(-2.46%)
Jan 08, 2020
1.240
1.240
1.190
1.220
400,510
-0.02(-1.61%)
Jan 07, 2020
1.250
1.260
1.230
1.240
128,842
-0.03(-2.36%)
Jan 06, 2020
1.240
1.290
1.230
1.270
395,600
+0.03(+2.42%)
Jan 03, 2020
1.280
1.280
1.230
1.240
121,900
+0.00(+0.00%)
Jan 02, 2020
1.280
1.280
1.220
1.240
488,733
-0.04(-3.13%)
Dec 31, 2019
1.290
1.300
1.260
1.280
460,300
+0.01(+0.79%)
Dec 30, 2019
1.310
1.310
1.241
1.270
364,462
-0.04(-3.05%)
Dec 27, 2019
1.280
1.330
1.210
1.310
587,500
+0.03(+2.34%)
Dec 26, 2019
1.220
1.330
1.210
1.280
619,493
+0.09(+7.56%)
Dec 24, 2019
1.220
1.220
1.175
1.190
424,400
-0.02(-1.65%)
Dec 23, 2019
1.230
1.230
1.180
1.210
543,103
-0.01(-0.82%)
Dec 20, 2019
1.240
1.245
1.200
1.220
398,300
+0.00(+0.00%)
Dec 19, 2019
1.230
1.230
1.190
1.220
472,281
+0.01(+0.83%)
Dec 18, 2019
1.190
1.230
1.190
1.210
464,442
+0.01(+0.83%)
Dec 17, 2019
1.200
1.220
1.180
1.200
172,394
+0.00(+0.00%)
Dec 16, 2019
1.230
1.230
1.190
1.200
192,118
+0.00(+0.00%)
Dec 13, 2019
1.200
1.210
1.180
1.200
257,300
+0.00(+0.00%)
Dec 12, 2019
1.240
1.250
1.190
1.200
525,426
-0.01(-0.83%)
Dec 11, 2019
1.190
1.240
1.168
1.210
469,298
+0.03(+2.54%)
Dec 10, 2019
1.230
1.230
1.170
1.180
1,144,314
-0.01(-0.42%)
Dec 09, 2019
1.180
1.210
1.160
1.185
410,828
-0.01(-1.25%)
Dec 06, 2019
1.240
1.240
1.190
1.200
631,100
+0.00(+0.00%)
Dec 05, 2019
1.230
1.260
1.189
1.200
268,220
-0.04(-3.23%)
Dec 04, 2019
1.210
1.250
1.210
1.240
83,830
+0.02(+1.64%)
Dec 03, 2019
1.240
1.240
1.170
1.220
513,383
-0.02(-1.61%)
Dec 02, 2019
1.290
1.290
1.180
1.240
567,693
-0.06(-4.62%)
Nov 29, 2019
1.280
1.310
1.190
1.300
782,500
+0.02(+1.56%)
Nov 27, 2019
1.260
1.290
1.250
1.280
127,400
+0.02(+1.59%)
Nov 26, 2019
1.300
1.300
1.240
1.260
147,778
-0.05(-3.82%)
Nov 25, 2019
1.290
1.310
1.260
1.310
273,310
+0.05(+3.97%)
Nov 22, 2019
1.280
1.280
1.250
1.260
102,200
-0.02(-1.56%)
Nov 21, 2019
1.270
1.280
1.240
1.280
386,840
+0.01(+0.79%)
Nov 20, 2019
1.300
1.343
1.250
1.270
235,434
-0.04(-3.05%)
Nov 19, 2019
1.240
1.333
1.230
1.310
191,309
+0.06(+4.80%)
Nov 18, 2019
1.250
1.280
1.235
1.250
245,985
-0.02(-1.57%)
Nov 15, 2019
1.330
1.330
1.260
1.270
311,700
-0.06(-4.51%)
Nov 14, 2019
1.310
1.330
1.300
1.330
101,187
+0.01(+0.76%)
Nov 13, 2019
1.310
1.330
1.300
1.320
165,270
-0.01(-0.75%)
Nov 12, 2019
1.320
1.340
1.290
1.330
207,366
+0.01(+0.76%)
Nov 11, 2019
1.350
1.350
1.305
1.320
141,012
+0.00(+0.00%)
Nov 08, 2019
1.370
1.370
1.320
1.320
57,400
-0.03(-2.22%)
Nov 07, 2019
1.370
1.389
1.330
1.350
129,319
+0.00(+0.00%)
Nov 06, 2019
1.300
1.370
1.300
1.350
210,626
+0.01(+0.75%)
Nov 05, 2019
1.330
1.372
1.310
1.340
300,741
+0.01(+0.75%)
Nov 04, 2019
1.320
1.380
1.310
1.330
503,691
+0.02(+1.53%)
Nov 01, 2019
1.290
1.330
1.290
1.310
168,600
+0.02(+1.55%)
Oct 31, 2019
1.300
1.320
1.250
1.290
383,281
+0.00(+0.00%)
Oct 30, 2019
1.310
1.352
1.280
1.290
202,368
-0.05(-3.73%)
Oct 29, 2019
1.380
1.380
1.320
1.340
84,100
+0.00(+0.00%)
Oct 28, 2019
1.390
1.410
1.340
1.340
144,320
-0.05(-3.60%)
Oct 25, 2019
1.380
1.400
1.360
1.390
98,000
+0.02(+1.46%)
Oct 24, 2019
1.420
1.440
1.370
1.370
260,331
-0.03(-2.14%)
Oct 23, 2019
1.360
1.420
1.340
1.400
325,189
+0.04(+2.94%)
Oct 22, 2019
1.360
1.370
1.340
1.360
93,350
+0.03(+2.26%)
Oct 21, 2019
1.340
1.390
1.320
1.330
167,420
+0.00(+0.00%)
Oct 18, 2019
1.380
1.380
1.320
1.330
248,000
-0.04(-2.92%)
Oct 17, 2019
1.340
1.400
1.340
1.370
189,096
+0.04(+3.01%)
Oct 16, 2019
1.350
1.370
1.330
1.330
176,611
-0.03(-2.21%)
Oct 15, 2019
1.330
1.367
1.325
1.360
128,595
+0.04(+3.03%)
Oct 14, 2019
1.340
1.350
1.300
1.320
49,851
-0.01(-0.75%)
Oct 11, 2019
1.410
1.410
1.320
1.330
170,000
-0.06(-4.32%)
Oct 10, 2019
1.280
1.400
1.250
1.390
386,413
+0.11(+8.59%)
Oct 09, 2019
1.270
1.280
1.250
1.280
321,118
+0.03(+2.40%)
Oct 08, 2019
1.270
1.280
1.240
1.250
166,259
-0.02(-1.57%)
Oct 07, 2019
1.280
1.290
1.270
1.270
139,164
-0.02(-1.55%)
Oct 04, 2019
1.280
1.300
1.255
1.290
118,400
+0.01(+0.78%)
Oct 03, 2019
1.260
1.300
1.258
1.280
267,980
+0.02(+1.59%)
Oct 02, 2019
1.250
1.280
1.230
1.260
145,718
+0.00(+0.00%)
Oct 01, 2019
1.300
1.300
1.230
1.260
539,783
-0.04(-3.08%)
Sep 30, 2019
1.330
1.330
1.290
1.300
293,695
-0.03(-2.26%)
Sep 27, 2019
1.340
1.340
1.300
1.330
82,300
+0.00(+0.00%)
Sep 26, 2019
1.320
1.360
1.275
1.330
250,770
+0.01(+0.76%)
Sep 25, 2019
1.290
1.340
1.270
1.320
241,061
+0.02(+1.54%)
Sep 24, 2019
1.300
1.320
1.270
1.300
237,410
-0.01(-0.76%)
Sep 23, 2019
1.360
1.400
1.290
1.310
521,092
-0.05(-3.68%)
Sep 20, 2019
1.270
1.390
1.210
1.360
878,500
+0.11(+8.80%)
Sep 19, 2019
1.230
1.270
1.220
1.250
249,812
+0.03(+2.46%)
Sep 18, 2019
1.310
1.310
1.220
1.220
333,582
-0.09(-6.87%)
Sep 17, 2019
1.340
1.350
1.290
1.310
187,026
-0.01(-0.76%)
Sep 16, 2019
1.360
1.370
1.300
1.320
391,637
+0.00(+0.00%)
Sep 13, 2019
1.340
1.340
1.300
1.320
269,300
-0.02(-1.49%)
Sep 12, 2019
1.370
1.370
1.310
1.340
306,945
-0.03(-2.19%)
Sep 11, 2019
1.390
1.410
1.350
1.370
284,108
+0.01(+0.62%)
Sep 10, 2019
1.370
1.410
1.330
1.362
294,630
+0.00(+0.12%)
Sep 09, 2019
1.350
1.430
1.340
1.360
853,110
+0.05(+3.82%)
Sep 06, 2019
1.200
1.330
1.190
1.310
767,600
+0.10(+8.26%)
Sep 05, 2019
1.220
1.250
1.184
1.210
302,210
+0.01(+0.70%)
Sep 04, 2019
1.250
1.264
1.200
1.202
438,870
-0.05(-3.87%)
Sep 03, 2019
1.340
1.350
1.235
1.250
550,703
-0.06(-4.58%)
Aug 30, 2019
1.310
1.320
1.250
1.310
621,200
+0.03(+2.34%)
Aug 29, 2019
1.210
1.280
1.180
1.280
627,647
+0.09(+7.56%)
Aug 28, 2019
1.140
1.220
1.115
1.190
438,939
+0.06(+5.31%)
Aug 27, 2019
1.180
1.210
1.100
1.130
1,327,855
-0.03(-2.59%)
Aug 26, 2019
1.250
1.250
1.140
1.160
470,226
-0.04(-3.33%)
Aug 23, 2019
1.290
1.300
1.190
1.200
427,100
-0.10(-7.69%)
Aug 22, 2019
1.290
1.300
1.270
1.300
501,316
+0.02(+1.56%)
Aug 21, 2019
1.280
1.290
1.250
1.280
188,629
+0.02(+1.59%)
Aug 20, 2019
1.270
1.270
1.230
1.260
228,310
+0.03(+2.44%)
Aug 19, 2019
1.200
1.270
1.200
1.230
255,003
+0.04(+3.36%)
Aug 16, 2019
1.180
1.220
1.150
1.190
451,700
+0.01(+0.85%)
Aug 15, 2019
1.200
1.240
1.170
1.180
385,663
-0.03(-2.48%)
Aug 14, 2019
1.290
1.290
1.190
1.210
854,785
-0.08(-6.20%)
Aug 13, 2019
1.240
1.300
1.230
1.290
509,112
+0.05(+4.03%)
Aug 12, 2019
1.260
1.260
1.230
1.240
343,867
-0.02(-1.59%)
Aug 09, 2019
1.260
1.290
1.250
1.260
164,900
-0.01(-0.79%)
Aug 08, 2019
1.260
1.300
1.250
1.270
309,491
+0.00(+0.00%)
Aug 07, 2019
1.320
1.330
1.270
1.270
585,212
-0.04(-3.05%)
Aug 06, 2019
1.350
1.390
1.300
1.310
835,064
-0.12(-8.39%)
Aug 05, 2019
1.400
1.430
1.370
1.430
159,227
+0.05(+3.62%)
Aug 02, 2019
1.410
1.410
1.360
1.380
209,000
-0.02(-1.43%)
Aug 01, 2019
1.470
1.470
1.370
1.400
317,963
-0.05(-3.45%)
Jul 31, 2019
1.390
1.455
1.380
1.450
391,612
+0.08(+5.84%)
Jul 30, 2019
1.310
1.390
1.290
1.370
758,858
+0.04(+3.01%)
Jul 29, 2019
1.410
1.410
1.300
1.330
730,671
-0.07(-5.00%)
Jul 26, 2019
1.410
1.410
1.380
1.400
361,200
+0.00(+0.00%)
Jul 25, 2019
1.480
1.510
1.380
1.400
694,983
-0.09(-6.04%)
Jul 24, 2019
1.540
1.540
1.475
1.490
548,879
-0.04(-2.61%)
Jul 23, 2019
1.590
1.620
1.520
1.530
399,829
-0.07(-4.38%)
Jul 22, 2019
1.660
1.660
1.585
1.600
321,869
-0.04(-2.44%)
Jul 19, 2019
1.670
1.670
1.620
1.640
366,300
-0.04(-2.38%)
Jul 18, 2019
1.640
1.680
1.619
1.680
208,406
+0.06(+3.70%)
Jul 17, 2019
1.710
1.710
1.603
1.620
275,209
-0.09(-5.26%)
Jul 16, 2019
1.650
1.719
1.650
1.710
509,769
+0.08(+4.91%)
Jul 15, 2019
1.760
1.760
1.620
1.630
851,335
-0.13(-7.39%)
Jul 12, 2019
1.620
1.780
1.610
1.760
1,176,400
+0.15(+9.32%)
Jul 11, 2019
1.630
1.640
1.600
1.610
150,445
-0.02(-1.23%)
Jul 10, 2019
1.540
1.640
1.530
1.630
432,636
+0.10(+6.54%)
Jul 09, 2019
1.550
1.580
1.490
1.530
309,773
-0.02(-1.29%)
Jul 08, 2019
1.610
1.610
1.515
1.550
413,566
-0.04(-2.52%)
Jul 05, 2019
1.590
1.640
1.562
1.590
252,300
-0.02(-1.24%)
Jul 03, 2019
1.650
1.650
1.595
1.610
381,300
+0.00(+0.00%)
Jul 02, 2019
1.570
1.620
1.558
1.610
312,156
+0.04(+2.55%)
Jul 01, 2019
1.540
1.580
1.530
1.570
110,105
+0.00(+0.00%)
Jun 28, 2019
1.600
1.600
1.540
1.570
314,900
-0.01(-0.63%)
Jun 27, 2019
1.550
1.585
1.500
1.580
175,123
+0.04(+2.60%)
Jun 26, 2019
1.490
1.540
1.490
1.540
104,660
+0.05(+3.36%)
Jun 25, 2019
1.520
1.520
1.480
1.490
342,911
-0.04(-2.61%)
Jun 24, 2019
1.580
1.590
1.505
1.530
93,027
-0.03(-1.92%)
Jun 21, 2019
1.550
1.580
1.528
1.560
232,500
-0.01(-0.64%)
Jun 20, 2019
1.540
1.590
1.520
1.570
375,116
+0.06(+3.97%)
Jun 19, 2019
1.520
1.540
1.495
1.510
109,601
-0.02(-1.31%)
Jun 18, 2019
1.510
1.530
1.490
1.530
165,272
+0.03(+2.00%)
Jun 17, 2019
1.490
1.510
1.460
1.500
386,586
+0.00(+0.00%)
Jun 14, 2019
1.480
1.520
1.440
1.500
212,200
+0.04(+2.74%)
Jun 13, 2019
1.500
1.510
1.460
1.460
154,345
-0.03(-2.01%)
Jun 12, 2019
1.470
1.500
1.435
1.490
494,359
+0.04(+2.76%)
Jun 11, 2019
1.470
1.500
1.440
1.450
260,848
+0.00(+0.00%)
Jun 10, 2019
1.540
1.540
1.450
1.450
263,077
-0.10(-6.45%)
Jun 07, 2019
1.510
1.580
1.510
1.550
129,100
+0.02(+1.31%)
Jun 06, 2019
1.460
1.540
1.445
1.530
115,179
+0.04(+2.68%)
Jun 05, 2019
1.550
1.550
1.445
1.490
103,243
-0.03(-1.97%)
Jun 04, 2019
1.580
1.590
1.505
1.520
262,733
-0.05(-3.18%)
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.