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
Denison Mines Corp.
(NY:
DNN
)
2.060
-0.080 (-3.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 31, 2019
0.5000
0.5289
0.4950
0.5152
786,300
+0.01(+1.80%)
May 30, 2019
0.5000
0.5079
0.4952
0.5061
261,679
+0.01(+1.22%)
May 29, 2019
0.4900
0.5000
0.4900
0.5000
319,946
+0.00(+0.22%)
May 28, 2019
0.5000
0.5123
0.4947
0.4989
299,527
-0.00(-0.28%)
May 24, 2019
0.5000
0.5100
0.4970
0.5003
145,200
-0.00(-0.71%)
May 23, 2019
0.5000
0.5044
0.4950
0.5039
189,672
-0.00(-0.49%)
May 22, 2019
0.5172
0.5200
0.5002
0.5064
205,484
-0.01(-1.82%)
May 21, 2019
0.5100
0.5284
0.5100
0.5158
339,790
+0.02(+3.10%)
May 20, 2019
0.5150
0.5273
0.5003
0.5003
265,288
-0.02(-3.79%)
May 17, 2019
0.5200
0.5205
0.5096
0.5200
703,100
+0.00(+0.00%)
May 16, 2019
0.5000
0.5200
0.4999
0.5200
205,315
+0.02(+3.46%)
May 15, 2019
0.5000
0.5051
0.4956
0.5026
213,302
+0.01(+1.07%)
May 14, 2019
0.4939
0.5052
0.4900
0.4973
719,488
-0.00(-0.12%)
May 13, 2019
0.5050
0.5051
0.4955
0.4979
560,061
-0.01(-1.21%)
May 10, 2019
0.5000
0.5050
0.5000
0.5040
125,200
+0.00(+0.06%)
May 09, 2019
0.5049
0.5086
0.4949
0.5037
393,881
+0.00(+0.50%)
May 08, 2019
0.5200
0.5200
0.5000
0.5012
301,500
-0.01(-1.96%)
May 07, 2019
0.5266
0.5266
0.5080
0.5112
643,435
-0.02(-2.92%)
May 06, 2019
0.5350
0.5350
0.5111
0.5266
317,036
+0.00(+0.08%)
May 03, 2019
0.5135
0.5284
0.5100
0.5262
371,000
+0.01(+1.17%)
May 02, 2019
0.5154
0.5388
0.5104
0.5201
437,616
-0.02(-3.69%)
May 01, 2019
0.5250
0.5450
0.5200
0.5400
347,768
+0.01(+1.45%)
Apr 30, 2019
0.5133
0.5351
0.5102
0.5323
535,490
+0.02(+3.36%)
Apr 29, 2019
0.5177
0.5295
0.5100
0.5150
333,107
-0.00(-0.52%)
Apr 26, 2019
0.5275
0.5275
0.5100
0.5177
474,400
-0.00(-0.60%)
Apr 25, 2019
0.5300
0.5263
0.5111
0.5208
913,167
+0.00(+0.15%)
Apr 24, 2019
0.5400
0.5400
0.5200
0.5200
348,068
-0.02(-3.35%)
Apr 23, 2019
0.5360
0.5380
0.5200
0.5380
311,971
+0.00(+0.81%)
Apr 22, 2019
0.5286
0.5400
0.5284
0.5337
293,191
-0.00(-0.02%)
Apr 18, 2019
0.5400
0.5400
0.5283
0.5338
309,700
-0.01(-1.15%)
Apr 17, 2019
0.5427
0.5517
0.5400
0.5400
132,249
-0.00(-0.24%)
Apr 16, 2019
0.5598
0.5740
0.5411
0.5413
416,167
-0.01(-2.43%)
Apr 15, 2019
0.5500
0.5635
0.5500
0.5548
502,278
+0.01(+1.85%)
Apr 12, 2019
0.5600
0.5800
0.5447
0.5447
397,300
-0.02(-3.59%)
Apr 11, 2019
0.5700
0.5741
0.5500
0.5650
676,035
-0.01(-1.57%)
Apr 10, 2019
0.5770
0.5872
0.5700
0.5740
757,045
+0.00(+0.35%)
Apr 09, 2019
0.5500
0.5738
0.5500
0.5720
759,088
+0.02(+4.40%)
Apr 08, 2019
0.5400
0.5600
0.5375
0.5479
867,135
+0.01(+1.93%)
Apr 05, 2019
0.5379
0.5489
0.5316
0.5375
1,382,300
+0.00(+0.45%)
Apr 04, 2019
0.5200
0.5391
0.5136
0.5351
1,127,539
-0.00(-0.54%)
Apr 03, 2019
0.5329
0.5500
0.5230
0.5380
623,196
+0.01(+1.51%)
Apr 02, 2019
0.5200
0.5328
0.5200
0.5300
287,895
+0.01(+1.83%)
Apr 01, 2019
0.5174
0.5260
0.5099
0.5205
820,540
+0.00(+0.39%)
Mar 29, 2019
0.5031
0.5197
0.5012
0.5185
442,200
+0.01(+2.67%)
Mar 28, 2019
0.5100
0.5179
0.5031
0.5050
273,217
-0.01(-2.49%)
Mar 27, 2019
0.5296
0.5296
0.5050
0.5179
377,507
-0.00(-0.75%)
Mar 26, 2019
0.5200
0.5234
0.5145
0.5218
314,121
+0.01(+1.03%)
Mar 25, 2019
0.5288
0.5288
0.5141
0.5165
230,881
-0.01(-1.24%)
Mar 22, 2019
0.5400
0.5400
0.5202
0.5230
623,100
-0.03(-5.13%)
Mar 21, 2019
0.5324
0.5600
0.5226
0.5513
966,294
+0.02(+3.57%)
Mar 20, 2019
0.5298
0.5350
0.5176
0.5323
501,514
+0.01(+1.60%)
Mar 19, 2019
0.5200
0.5369
0.5189
0.5239
301,796
-0.01(-1.13%)
Mar 18, 2019
0.5500
0.5500
0.5150
0.5299
1,439,622
-0.00(-0.58%)
Mar 15, 2019
0.5600
0.5630
0.5231
0.5330
778,300
-0.01(-1.75%)
Mar 14, 2019
0.5250
0.5444
0.5100
0.5425
709,792
+0.01(+2.40%)
Mar 13, 2019
0.5105
0.5298
0.5100
0.5298
333,960
+0.01(+1.88%)
Mar 12, 2019
0.5153
0.5200
0.5005
0.5200
159,249
+0.00(+0.87%)
Mar 11, 2019
0.4996
0.5195
0.4956
0.5155
303,053
+0.01(+2.67%)
Mar 08, 2019
0.4915
0.5068
0.4911
0.5021
562,600
-0.01(-1.55%)
Mar 07, 2019
0.5000
0.5100
0.5000
0.5100
535,894
+0.00(+0.53%)
Mar 06, 2019
0.5060
0.5100
0.5000
0.5073
295,074
-0.00(-0.35%)
Mar 05, 2019
0.5100
0.5165
0.5055
0.5091
125,477
+0.00(+0.81%)
Mar 04, 2019
0.5200
0.5360
0.5024
0.5050
511,854
-0.02(-3.99%)
Mar 01, 2019
0.5430
0.5500
0.5250
0.5260
502,400
-0.02(-3.01%)
Feb 28, 2019
0.5400
0.5540
0.5400
0.5423
480,086
-0.01(-1.40%)
Feb 27, 2019
0.5400
0.5500
0.5400
0.5500
244,351
+0.00(+0.38%)
Feb 26, 2019
0.5300
0.5498
0.5280
0.5479
438,988
+0.01(+2.53%)
Feb 25, 2019
0.5376
0.5442
0.5300
0.5344
405,055
-0.01(-1.04%)
Feb 22, 2019
0.5300
0.5400
0.5300
0.5400
101,700
+0.01(+2.18%)
Feb 21, 2019
0.5220
0.5373
0.5200
0.5285
257,155
-0.00(-0.28%)
Feb 20, 2019
0.5300
0.5300
0.5200
0.5300
385,878
-0.01(-1.85%)
Feb 19, 2019
0.5500
0.5500
0.5100
0.5400
638,102
-0.00(-0.55%)
Feb 15, 2019
0.5300
0.5450
0.5200
0.5430
539,800
+0.00(+0.56%)
Feb 14, 2019
0.5300
0.5500
0.5200
0.5400
481,059
+0.02(+3.85%)
Feb 13, 2019
0.5400
0.5400
0.5052
0.5200
263,994
+0.01(+1.33%)
Feb 12, 2019
0.5360
0.5360
0.5100
0.5132
191,993
-0.00(-0.39%)
Feb 11, 2019
0.5276
0.5276
0.5100
0.5152
224,106
+0.01(+1.02%)
Feb 08, 2019
0.5200
0.5300
0.5100
0.5100
510,800
-0.01(-1.92%)
Feb 07, 2019
0.5200
0.5300
0.5000
0.5200
323,896
-0.01(-1.89%)
Feb 06, 2019
0.5500
0.5500
0.5100
0.5300
875,700
-0.02(-3.28%)
Feb 05, 2019
0.5202
0.5480
0.5100
0.5480
1,037,536
+0.03(+6.72%)
Feb 04, 2019
0.5150
0.5190
0.5000
0.5135
505,411
-0.01(-1.25%)
Feb 01, 2019
0.5100
0.5200
0.5000
0.5200
325,200
+0.01(+1.56%)
Jan 31, 2019
0.5230
0.5238
0.4948
0.5120
322,945
+0.00(+0.14%)
Jan 30, 2019
0.5330
0.5400
0.5001
0.5113
367,950
-0.01(-1.96%)
Jan 29, 2019
0.5350
0.5397
0.5201
0.5215
217,792
-0.00(-0.29%)
Jan 28, 2019
0.5200
0.5500
0.5110
0.5230
547,641
-0.01(-1.32%)
Jan 25, 2019
0.4900
0.5300
0.4800
0.5300
1,368,800
+0.05(+10.05%)
Jan 24, 2019
0.4950
0.4950
0.4816
0.4816
200,954
-0.00(-0.08%)
Jan 23, 2019
0.4870
0.4943
0.4791
0.4820
435,461
-0.00(-0.29%)
Jan 22, 2019
0.4810
0.4950
0.4800
0.4834
482,121
-0.01(-1.55%)
Jan 18, 2019
0.4900
0.4950
0.4800
0.4910
397,900
+0.00(+0.20%)
Jan 17, 2019
0.4950
0.5010
0.4794
0.4900
870,226
-0.01(-1.01%)
Jan 16, 2019
0.4900
0.5000
0.4882
0.4950
287,746
+0.00(+0.00%)
Jan 15, 2019
0.5027
0.5060
0.4900
0.4950
246,410
+0.01(+1.85%)
Jan 14, 2019
0.5000
0.5013
0.4800
0.4860
411,860
-0.01(-2.80%)
Jan 11, 2019
0.5000
0.5200
0.4900
0.5000
416,500
-0.01(-1.56%)
Jan 10, 2019
0.5140
0.5280
0.4920
0.5079
392,927
-0.00(-0.80%)
Jan 09, 2019
0.5200
0.5300
0.5011
0.5120
672,517
+0.01(+2.40%)
Jan 08, 2019
0.5285
0.5285
0.5000
0.5000
173,970
-0.02(-2.91%)
Jan 07, 2019
0.5100
0.5252
0.5000
0.5150
696,282
+0.01(+0.98%)
Jan 04, 2019
0.5130
0.5150
0.4900
0.5100
464,100
+0.01(+2.18%)
Jan 03, 2019
0.4980
0.5047
0.4900
0.4991
134,362
+0.01(+2.00%)
Jan 02, 2019
0.4700
0.4989
0.4641
0.4893
731,501
+0.03(+5.45%)
Dec 31, 2018
0.4600
0.4780
0.4550
0.4640
825,200
+0.01(+1.98%)
Dec 28, 2018
0.4750
0.4790
0.4480
0.4550
1,540,400
-0.02(-4.03%)
Dec 27, 2018
0.4990
0.4990
0.4507
0.4741
855,556
-0.04(-7.04%)
Dec 26, 2018
0.4500
0.5100
0.4500
0.5100
610,830
+0.06(+13.33%)
Dec 24, 2018
0.5100
0.5100
0.4400
0.4500
581,000
+0.00(+0.00%)
Dec 21, 2018
0.4500
0.4800
0.4500
0.4500
482,500
-0.01(-2.17%)
Dec 20, 2018
0.4600
0.4800
0.4500
0.4600
649,187
+0.00(+0.55%)
Dec 19, 2018
0.4600
0.4850
0.4575
0.4575
418,373
-0.01(-1.76%)
Dec 18, 2018
0.4700
0.4877
0.4575
0.4657
1,443,316
+0.01(+1.24%)
Dec 17, 2018
0.5290
0.5297
0.4600
0.4600
1,408,528
-0.07(-12.38%)
Dec 14, 2018
0.5200
0.5300
0.5120
0.5250
133,500
+0.01(+1.00%)
Dec 13, 2018
0.5394
0.5400
0.5100
0.5198
292,031
-0.01(-1.96%)
Dec 12, 2018
0.5100
0.5388
0.5100
0.5302
427,699
+0.02(+2.93%)
Dec 11, 2018
0.5350
0.5469
0.5050
0.5151
864,390
-0.02(-2.83%)
Dec 10, 2018
0.5400
0.5469
0.5250
0.5301
345,694
-0.02(-3.62%)
Dec 07, 2018
0.5500
0.5600
0.5400
0.5500
341,300
+0.00(+0.00%)
Dec 06, 2018
0.5600
0.5600
0.5300
0.5500
606,352
-0.01(-1.79%)
Dec 04, 2018
0.5800
0.5800
0.5400
0.5600
793,600
-0.01(-2.25%)
Dec 03, 2018
0.5900
0.5950
0.5600
0.5729
646,935
-0.02(-2.90%)
Nov 30, 2018
0.5700
0.5900
0.5500
0.5900
510,800
+0.02(+4.04%)
Nov 29, 2018
0.5600
0.5700
0.5550
0.5671
234,520
-0.00(-0.51%)
Nov 28, 2018
0.5500
0.5700
0.5500
0.5700
581,626
+0.02(+3.11%)
Nov 27, 2018
0.5500
0.5599
0.5421
0.5528
300,810
+0.00(+0.51%)
Nov 26, 2018
0.5700
0.5800
0.5400
0.5500
678,423
-0.01(-1.79%)
Nov 23, 2018
0.5500
0.5700
0.5400
0.5600
224,500
-0.01(-1.01%)
Nov 21, 2018
0.5657
0.5657
0.5657
0
+0.03(+4.68%)
Nov 20, 2018
0.5700
0.5700
0.5401
0.5404
916,324
-0.03(-4.71%)
Nov 19, 2018
0.5712
0.5989
0.5650
0.5671
350,320
-0.00(-0.68%)
Nov 16, 2018
0.5850
0.5900
0.5520
0.5710
389,600
+0.01(+1.96%)
Nov 15, 2018
0.5700
0.5900
0.5600
0.5600
783,291
-0.01(-1.91%)
Nov 14, 2018
0.5735
0.5788
0.5500
0.5709
611,094
+0.01(+1.04%)
Nov 13, 2018
0.5851
0.5962
0.5600
0.5650
597,130
-0.00(-0.86%)
Nov 12, 2018
0.6000
0.6099
0.5600
0.5699
474,283
-0.03(-5.02%)
Nov 09, 2018
0.6300
0.6300
0.5900
0.6000
695,800
-0.03(-4.76%)
Nov 08, 2018
0.6500
0.6600
0.6100
0.6300
798,767
-0.02(-3.08%)
Nov 07, 2018
0.6800
0.6800
0.6300
0.6500
732,800
+0.01(+1.72%)
Nov 06, 2018
0.6600
0.6748
0.6181
0.6390
1,415,355
-0.01(-1.68%)
Nov 05, 2018
0.6000
0.6500
0.6000
0.6499
1,060,263
+0.05(+8.32%)
Nov 02, 2018
0.6300
0.6400
0.6000
0.6000
351,400
-0.03(-4.58%)
Nov 01, 2018
0.6400
0.6400
0.6107
0.6288
489,483
-0.01(-1.75%)
Oct 31, 2018
0.5800
0.6400
0.5541
0.6400
1,051,635
+0.06(+10.63%)
Oct 30, 2018
0.5400
0.5800
0.5350
0.5785
622,780
+0.03(+5.34%)
Oct 29, 2018
0.5600
0.5612
0.5301
0.5492
304,589
-0.01(-1.40%)
Oct 26, 2018
0.5470
0.5710
0.5250
0.5570
602,900
+0.01(+2.22%)
Oct 25, 2018
0.5600
0.5726
0.5400
0.5449
487,926
-0.01(-2.10%)
Oct 24, 2018
0.5800
0.6100
0.5500
0.5566
434,936
-0.04(-6.28%)
Oct 23, 2018
0.5992
0.5992
0.5600
0.5939
778,634
+0.01(+1.12%)
Oct 22, 2018
0.6067
0.6067
0.5795
0.5873
613,721
+0.01(+1.26%)
Oct 19, 2018
0.6000
0.6100
0.5800
0.5800
556,900
-0.02(-3.65%)
Oct 18, 2018
0.6311
0.6378
0.5950
0.6020
539,623
-0.03(-4.44%)
Oct 17, 2018
0.6500
0.6500
0.6261
0.6300
371,796
-0.01(-2.30%)
Oct 16, 2018
0.6345
0.6500
0.6201
0.6448
720,759
+0.02(+3.17%)
Oct 15, 2018
0.6422
0.6422
0.6111
0.6250
694,460
+0.01(+0.81%)
Oct 12, 2018
0.6400
0.6400
0.6100
0.6200
341,600
+0.00(+0.00%)
Oct 11, 2018
0.6062
0.6285
0.5922
0.6200
673,898
+0.01(+2.16%)
Oct 10, 2018
0.6650
0.6700
0.5900
0.6069
1,187,746
-0.05(-8.21%)
Oct 09, 2018
0.6800
0.6818
0.6600
0.6612
675,136
-0.02(-2.43%)
Oct 08, 2018
0.6650
0.6800
0.6501
0.6777
617,000
+0.01(+1.91%)
Oct 05, 2018
0.6700
0.6800
0.6550
0.6650
631,300
-0.01(-0.75%)
Oct 04, 2018
0.6900
0.6879
0.6400
0.6700
787,449
+0.01(+0.75%)
Oct 03, 2018
0.6400
0.6802
0.6350
0.6650
1,233,353
+0.03(+3.91%)
Oct 02, 2018
0.6300
0.6600
0.6201
0.6400
1,141,852
+0.01(+0.90%)
Oct 01, 2018
0.6900
0.6900
0.6200
0.6343
1,028,334
-0.03(-4.62%)
Sep 28, 2018
0.6800
0.6800
0.6500
0.6650
1,326,400
+0.00(+0.61%)
Sep 27, 2018
0.6500
0.6899
0.6390
0.6610
2,173,222
+0.03(+4.94%)
Sep 26, 2018
0.6000
0.6400
0.5800
0.6299
2,325,087
+0.03(+5.87%)
Sep 25, 2018
0.5800
0.6000
0.5752
0.5950
1,518,437
+0.03(+5.76%)
Sep 24, 2018
0.5587
0.5679
0.5503
0.5626
237,499
+0.00(+0.46%)
Sep 21, 2018
0.5700
0.5700
0.5500
0.5600
743,700
-0.01(-1.75%)
Sep 20, 2018
0.5767
0.5767
0.5400
0.5700
536,259
-0.00(-0.26%)
Sep 19, 2018
0.5700
0.5749
0.5520
0.5715
823,641
+0.01(+2.07%)
Sep 18, 2018
0.5500
0.5599
0.5305
0.5599
792,317
+0.02(+3.69%)
Sep 17, 2018
0.5400
0.5611
0.5353
0.5400
961,927
+0.01(+0.93%)
Sep 14, 2018
0.5680
0.5680
0.5300
0.5350
1,162,700
-0.03(-4.46%)
Sep 13, 2018
0.5500
0.5625
0.5300
0.5600
2,118,249
+0.03(+4.87%)
Sep 12, 2018
0.5100
0.5400
0.4902
0.5340
2,091,516
+0.03(+6.80%)
Sep 11, 2018
0.4900
0.5021
0.4900
0.5000
693,353
-0.00(-0.36%)
Sep 10, 2018
0.4940
0.5053
0.4830
0.5018
949,497
+0.01(+2.41%)
Sep 07, 2018
0.5000
0.5100
0.4800
0.4900
767,100
-0.01(-1.59%)
Sep 06, 2018
0.5200
0.5200
0.4950
0.4979
688,420
+0.01(+1.10%)
Sep 05, 2018
0.5200
0.5302
0.4910
0.4925
847,545
-0.02(-3.43%)
Sep 04, 2018
0.5250
0.5250
0.5048
0.5100
1,213,149
-0.01(-1.92%)
Aug 31, 2018
0.5200
0.5200
0.5200
0
+0.01(+1.96%)
Aug 30, 2018
0.5100
0.5150
0.4950
0.5100
1,239,036
+0.02(+4.06%)
Aug 29, 2018
0.4850
0.4960
0.4850
0.4901
407,236
+0.01(+1.34%)
Aug 28, 2018
0.4890
0.4900
0.4800
0.4836
147,599
-0.00(-0.29%)
Aug 27, 2018
0.4800
0.4900
0.4750
0.4850
252,137
+0.01(+1.04%)
Aug 24, 2018
0.4900
0.5000
0.4800
0.4800
166,200
-0.01(-2.42%)
Aug 23, 2018
0.5000
0.5000
0.4801
0.4919
669,182
-0.00(-0.63%)
Aug 22, 2018
0.5000
0.5000
0.4880
0.4950
183,193
-0.00(-0.58%)
Aug 21, 2018
0.4981
0.5000
0.4900
0.4979
182,685
+0.01(+1.53%)
Aug 20, 2018
0.4900
0.5000
0.4879
0.4904
364,670
+0.01(+2.17%)
Aug 17, 2018
0.4900
0.5000
0.4800
0.4800
121,100
+0.00(+0.00%)
Aug 16, 2018
0.4760
0.4999
0.4760
0.4800
320,714
+0.01(+2.04%)
Aug 15, 2018
0.4800
0.4949
0.4700
0.4704
661,830
-0.01(-2.41%)
Aug 14, 2018
0.4956
0.4989
0.4720
0.4820
339,823
+0.01(+2.16%)
Aug 13, 2018
0.4900
0.4920
0.4700
0.4718
468,003
-0.02(-4.11%)
Aug 10, 2018
0.5000
0.5050
0.4900
0.4920
286,600
-0.01(-1.62%)
Aug 09, 2018
0.5000
0.5097
0.4950
0.5001
337,737
-0.01(-1.24%)
Aug 08, 2018
0.5000
0.5093
0.4900
0.5064
552,293
-0.00(-0.12%)
Aug 07, 2018
0.5270
0.5270
0.5000
0.5070
816,258
-0.02(-3.80%)
Aug 06, 2018
0.5050
0.5400
0.5032
0.5270
633,477
+0.03(+5.40%)
Aug 03, 2018
0.4900
0.5200
0.4900
0.5000
701,600
+0.00(+0.44%)
Aug 02, 2018
0.4962
0.5100
0.4900
0.4978
573,419
-0.01(-2.39%)
Aug 01, 2018
0.5200
0.5199
0.4950
0.5100
479,585
+0.00(+0.04%)
Jul 31, 2018
0.5000
0.5174
0.4900
0.5098
809,470
+0.01(+1.96%)
Jul 30, 2018
0.4900
0.5100
0.4901
0.5000
701,677
+0.02(+3.09%)
Jul 27, 2018
0.4960
0.5200
0.4820
0.4850
619,200
-0.03(-4.90%)
Jul 26, 2018
0.4700
0.5200
0.4700
0.5100
1,623,311
+0.04(+9.58%)
Jul 25, 2018
0.4632
0.4700
0.4559
0.4654
461,443
+0.01(+3.17%)
Jul 24, 2018
0.4630
0.4739
0.4500
0.4511
484,582
-0.01(-2.44%)
Jul 23, 2018
0.5000
0.5025
0.4600
0.4624
485,119
-0.01(-2.67%)
Jul 20, 2018
0.4624
0.4800
0.4600
0.4751
443,044
+0.01(+3.26%)
Jul 19, 2018
0.4610
0.4681
0.4600
0.4601
468,988
-0.01(-2.06%)
Jul 18, 2018
0.4800
0.4802
0.4600
0.4698
1,239,068
-0.00(-0.06%)
Jul 17, 2018
0.4850
0.4900
0.4700
0.4701
852,273
-0.02(-3.17%)
Jul 16, 2018
0.5100
0.5100
0.4850
0.4855
330,764
-0.01(-1.88%)
Jul 13, 2018
0.5000
0.5020
0.4931
0.4948
119,112
-0.00(-0.54%)
Jul 12, 2018
0.5100
0.5100
0.4935
0.4975
327,478
-0.00(-0.82%)
Jul 11, 2018
0.5200
0.5201
0.4959
0.5016
306,359
-0.01(-1.64%)
Jul 10, 2018
0.5126
0.5200
0.5052
0.5099
353,221
+0.00(+0.94%)
Jul 09, 2018
0.5060
0.5215
0.5032
0.5052
320,287
-0.01(-1.33%)
Jul 06, 2018
0.5100
0.5293
0.5000
0.5120
297,611
-0.00(-0.08%)
Jul 05, 2018
0.5271
0.5000
0.5124
414,705
+0.00(+0.27%)
Jul 03, 2018
0.5110
0.5110
0.5110
0
-0.01(-2.35%)
Jul 02, 2018
0.4801
0.5524
0.4801
0.5233
622,216
+0.02(+3.95%)
Jun 29, 2018
0.5051
0.4827
0.5034
448,182
+0.03(+5.76%)
Jun 28, 2018
0.5001
0.5001
0.4730
0.4760
584,161
-0.01(-2.70%)
Jun 27, 2018
0.5000
0.5099
0.4875
0.4892
568,329
-0.01(-2.16%)
Jun 26, 2018
0.5019
0.5120
0.5000
0.5000
378,681
-0.01(-1.98%)
Jun 25, 2018
0.5100
0.5299
0.5050
0.5101
362,089
-0.02(-3.54%)
Jun 22, 2018
0.5121
0.5351
0.5114
0.5288
384,871
+0.02(+3.06%)
Jun 21, 2018
0.5399
0.5490
0.5104
0.5131
396,311
-0.03(-4.98%)
Jun 20, 2018
0.5240
0.5400
0.5150
0.5400
395,843
+0.02(+3.83%)
Jun 19, 2018
0.5300
0.5398
0.5112
0.5201
451,066
-0.02(-3.67%)
Jun 18, 2018
0.5200
0.5444
0.5200
0.5399
444,270
+0.01(+1.89%)
Jun 15, 2018
0.5555
0.5200
0.5299
574,354
-0.03(-4.61%)
Jun 14, 2018
0.5610
0.5660
0.5300
0.5555
519,568
+0.01(+0.98%)
Jun 13, 2018
0.5750
0.5750
0.5500
0.5501
534,783
-0.01(-1.77%)
Jun 12, 2018
0.5804
0.5804
0.5500
0.5600
934,948
-0.01(-1.86%)
Jun 11, 2018
0.5401
0.5706
0.5301
0.5706
3,633,107
+0.03(+4.70%)
Jun 08, 2018
0.5410
0.5450
0.5195
0.5450
911,708
+0.03(+4.81%)
Jun 07, 2018
0.5350
0.5427
0.5150
0.5200
477,781
-0.01(-2.75%)
Jun 06, 2018
0.5318
0.5347
1,130,499
+0.00(+0.56%)
Jun 05, 2018
0.5100
0.5500
0.4950
0.5317
2,349,473
+0.04(+8.49%)
Jun 04, 2018
0.4714
0.5007
0.4610
0.4901
974,584
+0.03(+5.94%)
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.