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

Golden Minerals Company (TSX: AUMN )

0.5800 -0.0100 (-1.69%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 18, 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 (%)
May 31, 2017 0.7200 0.7900 0.7200 0.7900 40,400 +0.07(+9.72%)
May 30, 2017 0.7200 0.7500 0.7100 0.7200 10,000 -0.01(-1.37%)
May 26, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
May 25, 2017 0.6900 0.7000 0.6900 0.7000 9,545 +0.05(+7.69%)
May 24, 2017 0.6600 0.6600 0.6500 0.6500 3,131 -0.02(-2.99%)
May 23, 2017 0.6500 0.6700 0.6500 0.6700 19,950 +0.03(+4.69%)
May 19, 2017 0.7000 0.7000 0.6200 0.6400 24,522 -0.03(-4.48%)
May 18, 2017 0.6800 0.6900 0.6700 0.6700 4,500 -0.03(-4.29%)
May 17, 2017 0.7100 0.7200 0.7000 0.7000 6,813 +0.00(+0.00%)
May 16, 2017 0.6900 0.7200 0.6900 0.7000 11,070 +0.00(+0.00%)
May 15, 2017 0.7000 0.7000 0.7000 0.7000 2,110 -0.01(-1.41%)
May 12, 2017 0.7400 0.7500 0.7100 0.7100 5,370 +0.04(+5.97%)
May 09, 2017 0.6700 0.6700 0.6700 300 +0.04(+6.35%)
May 08, 2017 0.6500 0.6600 0.6300 0.6300 8,473 +0.00(+0.00%)
May 05, 2017 0.6300 0.6300 0.6300 0.6300 535 +0.00(+0.00%)
May 04, 2017 0.6100 0.6500 0.6100 0.6300 12,700 -0.03(-4.55%)
May 03, 2017 0.6700 0.6700 0.6600 0.6600 8,947 +0.00(+0.00%)
May 02, 2017 0.6900 0.6900 0.6500 0.6600 69,735 -0.04(-5.71%)
May 01, 2017 0.6500 0.7000 0.6500 0.7000 6,285 -0.02(-2.78%)
Apr 28, 2017 0.7100 0.7200 0.7100 0.7200 5,050 +0.02(+2.86%)
Apr 27, 2017 0.7000 0.7000 0.7000 0.7000 16,993 -0.01(-1.41%)
Apr 26, 2017 0.7000 0.7100 0.7000 0.7100 2,900 -0.01(-1.39%)
Apr 25, 2017 0.7100 0.7200 0.7100 0.7200 6,000 +0.02(+2.86%)
Apr 24, 2017 0.7000 0.7100 0.6900 0.7000 20,751 -0.03(-4.11%)
Apr 21, 2017 0.7400 0.7400 0.7300 0.7300 4,000 -0.01(-1.35%)
Apr 20, 2017 0.7500 0.7500 0.7300 0.7400 8,100 +0.00(+0.00%)
Apr 19, 2017 0.7700 0.7800 0.7200 0.7400 26,875 -0.05(-6.33%)
Apr 18, 2017 0.7700 0.7900 0.7700 0.7900 3,300 +0.03(+3.95%)
Apr 17, 2017 0.7900 0.8000 0.7600 0.7600 9,749 -0.02(-2.56%)
Apr 13, 2017 0.7900 0.7900 0.7800 0.7800 2,000 +0.00(+0.00%)
Apr 12, 2017 0.8300 0.8300 0.7700 0.7800 6,500 -0.04(-4.88%)
Apr 11, 2017 0.7900 0.8200 0.7900 0.8200 9,750 +0.04(+5.13%)
Apr 10, 2017 0.7800 0.7800 0.7400 0.7800 24,470 +0.00(+0.00%)
Apr 07, 2017 0.8100 0.8200 0.7800 0.7800 2,850 +0.00(+0.00%)
Apr 06, 2017 0.7800 0.7800 0.7800 0.7800 1,500 -0.02(-2.50%)
Apr 05, 2017 0.8100 0.8200 0.7900 0.8000 14,100 -0.01(-1.23%)
Apr 04, 2017 0.8500 0.8600 0.8100 0.8100 14,100 -0.02(-2.41%)
Apr 03, 2017 0.8400 0.8400 0.8300 0.8300 2,058 -0.02(-2.35%)
Mar 31, 2017 0.8200 0.8500 0.8200 0.8500 9,400 +0.01(+1.19%)
Mar 30, 2017 0.8200 0.8400 0.7900 0.8400 30,091 +0.00(+0.00%)
Mar 29, 2017 0.8200 0.8400 0.8200 0.8400 4,300 +0.05(+6.33%)
Mar 28, 2017 0.8400 0.8400 0.7900 0.7900 15,500 -0.02(-2.47%)
Mar 27, 2017 0.8000 0.8400 0.8000 0.8100 8,760 +0.00(+0.00%)
Mar 24, 2017 0.8100 0.8100 0.8100 0.8100 2,002 +0.00(+0.00%)
Mar 23, 2017 0.8100 0.8100 0.8100 0.8100 650 -0.02(-2.41%)
Mar 22, 2017 0.8500 0.8500 0.8300 0.8300 3,400 -0.01(-1.19%)
Mar 21, 2017 0.8200 0.8400 0.8200 0.8400 6,600 +0.02(+2.44%)
Mar 20, 2017 0.8500 0.8500 0.8100 0.8200 19,100 +0.01(+1.23%)
Mar 16, 2017 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Mar 15, 2017 0.7900 0.7900 0.7900 0.7900 4,369 +0.01(+1.28%)
Mar 14, 2017 0.8000 0.8200 0.7700 0.7800 75,800 -0.02(-2.50%)
Mar 13, 2017 0.8300 0.8300 0.7900 0.8000 41,900 -0.03(-3.61%)
Mar 10, 2017 0.8300 0.8300 0.8300 0.8300 500 +0.07(+9.21%)
Mar 09, 2017 0.7600 0.7600 0.7600 0.7600 581 +0.01(+1.33%)
Mar 08, 2017 0.7500 0.7500 0.7500 0.7500 3,900 +0.00(+0.00%)
Mar 07, 2017 0.7300 0.7600 0.7300 0.7500 21,100 -0.02(-2.60%)
Mar 06, 2017 0.7800 0.7800 0.7700 0.7700 6,596 -0.03(-3.75%)
Mar 03, 2017 0.7900 0.8000 0.7800 0.8000 11,500 -0.01(-1.23%)
Mar 02, 2017 0.8400 0.8400 0.8000 0.8100 34,100 -0.04(-4.71%)
Mar 01, 2017 0.8100 0.8600 0.8100 0.8500 12,500 +0.04(+4.94%)
Feb 28, 2017 0.8300 0.8300 0.8100 0.8100 10,738 -0.01(-1.22%)
Feb 27, 2017 0.8600 0.9000 0.8100 0.8200 71,150 -0.03(-3.53%)
Feb 24, 2017 0.8900 0.8900 0.8200 0.8500 16,350 +0.01(+1.19%)
Feb 23, 2017 0.8900 0.8900 0.8300 0.8400 14,123 +0.00(+0.00%)
Feb 22, 2017 0.8800 0.8800 0.8300 0.8400 33,941 -0.04(-4.55%)
Feb 21, 2017 0.8900 0.8900 0.8700 0.8800 28,980 -0.01(-1.12%)
Feb 17, 2017 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Feb 16, 2017 0.9200 0.9500 0.9200 0.9300 17,047 +0.02(+2.20%)
Feb 15, 2017 0.9200 0.9200 0.9100 0.9100 2,000 -0.02(-2.15%)
Feb 14, 2017 0.9500 0.9500 0.9200 0.9300 45,700 -0.02(-2.11%)
Feb 13, 2017 0.9800 0.9800 0.9300 0.9500 53,758 -0.03(-3.06%)
Feb 10, 2017 0.9800 0.9900 0.9800 0.9800 7,650 +0.02(+2.08%)
Feb 09, 2017 1.020 1.040 0.9200 0.9600 69,568 -0.06(-5.88%)
Feb 08, 2017 1.020 1.060 1.010 1.020 57,750 +0.01(+0.99%)
Feb 07, 2017 0.9700 1.050 0.9600 1.010 143,781 +0.04(+4.12%)
Feb 06, 2017 0.9300 0.9900 0.9300 0.9700 17,300 +0.04(+4.30%)
Feb 03, 2017 0.9500 0.9600 0.9300 0.9300 13,525 +0.01(+1.09%)
Feb 02, 2017 0.9700 0.9700 0.9200 0.9200 17,700 +0.02(+2.22%)
Feb 01, 2017 0.9000 0.9100 0.8100 0.9000 20,880 +0.00(+0.00%)
Jan 31, 2017 0.8700 0.9100 0.8700 0.9000 5,540 +0.03(+3.45%)
Jan 30, 2017 0.8900 0.8900 0.8600 0.8700 3,135 +0.00(+0.00%)
Jan 27, 2017 0.8700 0.8700 0.8700 0.8700 1,750 +0.00(+0.00%)
Jan 26, 2017 0.8700 0.8800 0.8700 0.8700 16,667 +0.00(+0.00%)
Jan 25, 2017 0.8900 0.8900 0.8600 0.8700 15,850 -0.04(-4.40%)
Jan 24, 2017 0.9000 0.9300 0.9000 0.9100 26,500 -0.01(-1.09%)
Jan 23, 2017 0.9000 0.9200 0.8900 0.9200 19,900 +0.03(+3.37%)
Jan 20, 2017 0.9300 0.9300 0.8800 0.8900 13,599 -0.03(-3.26%)
Jan 19, 2017 0.8900 0.9200 0.8800 0.9200 28,886 +0.00(+0.00%)
Jan 18, 2017 0.9300 0.9300 0.9000 0.9200 33,430 +0.00(+0.00%)
Jan 17, 2017 0.9300 0.9400 0.9000 0.9200 44,800 +0.01(+1.10%)
Jan 16, 2017 0.9300 0.9300 0.9100 0.9100 4,740 +0.03(+3.41%)
Jan 13, 2017 0.9100 0.9200 0.8700 0.8800 12,903 +0.00(+0.00%)
Jan 12, 2017 0.9300 0.9800 0.8800 0.8800 51,250 -0.01(-1.12%)
Jan 11, 2017 0.9500 1.100 0.8800 0.8900 70,300 +0.05(+5.95%)
Jan 10, 2017 0.8100 0.8600 0.8100 0.8400 28,625 +0.03(+3.70%)
Jan 09, 2017 0.8200 0.8200 0.8000 0.8100 21,996 -0.01(-1.22%)
Jan 06, 2017 0.8400 0.8600 0.8100 0.8200 13,500 -0.03(-3.53%)
Jan 05, 2017 0.8700 0.8700 0.8400 0.8500 35,800 +0.02(+2.41%)
Jan 04, 2017 0.8100 0.8300 0.8000 0.8300 13,600 +0.02(+2.47%)
Jan 03, 2017 0.8600 0.8600 0.7900 0.8100 65,500 +0.00(+0.00%)
Dec 30, 2016 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Dec 29, 2016 0.8400 0.8800 0.8300 0.8400 65,871 +0.00(+0.00%)
Dec 28, 2016 0.8300 0.8400 0.8300 0.8400 7,950 +0.00(+0.00%)
Dec 23, 2016 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Dec 22, 2016 0.8700 0.8700 0.8300 0.8300 5,350 -0.04(-4.60%)
Dec 21, 2016 0.8500 0.8700 0.8500 0.8700 2,200 +0.04(+4.82%)
Dec 20, 2016 0.8400 0.8400 0.7700 0.8300 28,370 +0.00(+0.00%)
Dec 19, 2016 0.8300 0.8600 0.8200 0.8300 14,000 -0.07(-7.78%)
Dec 16, 2016 0.8100 0.9000 0.8100 0.9000 46,624 +0.09(+11.11%)
Dec 15, 2016 0.8800 0.8800 0.8100 0.8100 88,765 -0.08(-8.99%)
Dec 14, 2016 0.9300 0.9500 0.8900 0.8900 21,541 -0.03(-3.26%)
Dec 13, 2016 0.9400 0.9400 0.9100 0.9200 40,754 -0.02(-2.13%)
Dec 12, 2016 0.9600 0.9600 0.9400 0.9400 16,260 -0.01(-1.05%)
Dec 09, 2016 1.070 1.070 0.9400 0.9500 30,513 -0.11(-10.38%)
Dec 08, 2016 1.080 1.080 1.000 1.060 58,125 -0.03(-2.75%)
Dec 07, 2016 1.030 1.100 1.030 1.090 91,585 +0.06(+5.83%)
Dec 06, 2016 0.9700 1.030 0.9700 1.030 90,143 +0.04(+4.04%)
Dec 05, 2016 0.9500 0.9900 0.9100 0.9900 58,348 +0.05(+5.32%)
Dec 02, 2016 0.9400 0.9400 0.9200 0.9400 15,065 +0.01(+1.08%)
Dec 01, 2016 0.9400 0.9500 0.9200 0.9300 24,650 +0.00(+0.00%)
Nov 30, 2016 0.9300 0.9500 0.9300 0.9300 16,850 +0.01(+1.09%)
Nov 29, 2016 0.9300 0.9900 0.9200 0.9200 33,562 +0.00(+0.00%)
Nov 28, 2016 0.9200 0.9900 0.9100 0.9200 34,067 +0.02(+2.22%)
Nov 25, 2016 0.9000 0.9800 0.9000 0.9000 9,777 -0.01(-1.10%)
Nov 24, 2016 0.9200 0.9300 0.9100 0.9100 12,379 -0.02(-2.15%)
Nov 23, 2016 0.9300 0.9400 0.9200 0.9300 18,825 -0.05(-5.10%)
Nov 22, 2016 0.9500 1.000 0.9500 0.9800 28,965 +0.04(+4.26%)
Nov 21, 2016 0.9400 0.9500 0.9400 0.9400 9,075 +0.00(+0.00%)
Nov 18, 2016 0.8900 0.9900 0.8900 0.9400 24,809 +0.00(+0.00%)
Nov 17, 2016 0.9200 0.9400 0.9000 0.9400 16,100 +0.03(+3.30%)
Nov 16, 2016 0.9100 0.9500 0.8900 0.9100 16,139 -0.07(-7.14%)
Nov 15, 2016 0.9500 1.000 0.9200 0.9800 124,400 +0.03(+3.16%)
Nov 14, 2016 0.9100 0.9900 0.8800 0.9500 111,450 +0.00(+0.00%)
Nov 11, 2016 0.9800 1.000 0.9200 0.9500 62,272 +0.01(+1.06%)
Nov 10, 2016 1.000 1.000 0.9400 0.9400 14,120 -0.06(-6.00%)
Nov 09, 2016 1.010 1.050 0.9700 1.000 109,577 +0.05(+5.26%)
Nov 08, 2016 0.9300 0.9900 0.8900 0.9500 14,676 -0.02(-2.06%)
Nov 07, 2016 0.9200 0.9700 0.9200 0.9700 22,170 +0.05(+5.43%)
Nov 04, 2016 0.9200 0.9300 0.9200 0.9200 3,370 +0.00(+0.00%)
Nov 03, 2016 0.9500 0.9600 0.9200 0.9200 17,600 -0.05(-5.15%)
Nov 02, 2016 0.9400 0.9800 0.8600 0.9700 110,921 +0.07(+7.78%)
Nov 01, 2016 0.9000 0.9200 0.8800 0.9000 29,891 +0.07(+8.43%)
Oct 31, 2016 0.8200 0.8300 0.8200 0.8300 18,260 -0.01(-1.19%)
Oct 28, 2016 0.8100 0.8400 0.8100 0.8400 23,700 +0.03(+3.70%)
Oct 27, 2016 0.8700 0.8700 0.8100 0.8100 13,500 -0.03(-3.57%)
Oct 26, 2016 0.9000 0.9000 0.8400 0.8400 21,240 -0.07(-7.69%)
Oct 25, 2016 0.8800 0.9100 0.8500 0.9100 36,100 +0.03(+3.41%)
Oct 24, 2016 0.9100 0.9100 0.8600 0.8800 29,496 -0.03(-3.30%)
Oct 21, 2016 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Oct 20, 2016 0.9100 0.9100 0.8900 0.9100 3,320 +0.00(+0.00%)
Oct 19, 2016 0.9200 0.9200 0.8800 0.9100 25,475 -0.03(-3.19%)
Oct 18, 2016 0.8100 0.9500 0.7800 0.9400 45,675 +0.14(+17.50%)
Oct 17, 2016 0.8000 0.8000 0.8000 0.8000 500 -0.01(-1.23%)
Oct 14, 2016 0.8300 0.8400 0.8100 0.8100 6,000 -0.03(-3.57%)
Oct 13, 2016 0.8200 0.8400 0.8200 0.8400 10,551 +0.03(+3.70%)
Oct 12, 2016 0.8300 0.8600 0.8000 0.8100 13,500 -0.01(-1.22%)
Oct 11, 2016 0.8400 0.8500 0.8000 0.8200 7,185 +0.01(+1.23%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 06, 2016 0.8800 0.8800 0.8000 0.8000 204,885 -0.08(-9.09%)
Oct 05, 2016 0.9100 0.9100 0.8600 0.8800 58,446 -0.02(-2.22%)
Oct 04, 2016 0.9500 0.9500 0.8800 0.9000 68,745 -0.06(-6.25%)
Oct 03, 2016 0.9700 0.9700 0.9500 0.9600 15,350 -0.03(-3.03%)
Sep 30, 2016 1.000 1.000 0.9900 0.9900 7,215 -0.01(-1.00%)
Sep 29, 2016 1.000 1.000 0.9900 1.000 5,310 -0.01(-0.99%)
Sep 28, 2016 1.040 1.040 0.9800 1.010 6,850 +0.02(+2.02%)
Sep 27, 2016 1.010 1.010 0.9900 0.9900 7,600 +0.00(+0.00%)
Sep 26, 2016 1.010 1.030 0.9800 0.9900 34,060 -0.02(-1.98%)
Sep 23, 2016 1.070 1.070 1.010 1.010 20,700 -0.05(-4.72%)
Sep 22, 2016 1.120 1.130 1.060 1.060 10,380 -0.04(-3.64%)
Sep 21, 2016 1.080 1.120 1.080 1.100 33,645 +0.03(+2.80%)
Sep 20, 2016 1.040 1.070 1.040 1.070 3,495 +0.01(+0.94%)
Sep 19, 2016 1.030 1.100 1.000 1.060 70,919 +0.03(+2.91%)
Sep 16, 2016 1.030 1.030 1.030 1.030 8,700 -0.02(-1.90%)
Sep 15, 2016 1.010 1.060 1.000 1.050 12,146 +0.02(+1.94%)
Sep 14, 2016 1.060 1.060 0.9900 1.030 22,910 -0.02(-1.90%)
Sep 13, 2016 1.060 1.060 0.9800 1.050 30,597 -0.01(-0.94%)
Sep 12, 2016 1.030 1.060 0.9900 1.060 35,550 +0.02(+1.92%)
Sep 09, 2016 1.070 1.070 1.030 1.040 19,225 -0.02(-1.89%)
Sep 08, 2016 1.060 1.060 1.050 1.060 2,755 -0.02(-1.85%)
Sep 07, 2016 1.130 1.130 1.080 1.080 36,235 -0.05(-4.42%)
Sep 06, 2016 1.100 1.160 1.100 1.130 40,900 +0.03(+2.73%)
Sep 02, 2016 1.100 1.100 1.100 0 +0.06(+5.77%)
Sep 01, 2016 0.9400 1.050 0.9400 1.040 12,050 +0.05(+5.05%)
Aug 31, 2016 1.010 1.010 0.9400 0.9900 43,328 -0.03(-2.94%)
Aug 30, 2016 1.040 1.070 1.000 1.020 39,838 -0.09(-8.11%)
Aug 29, 2016 1.100 1.140 1.100 1.110 29,600 +0.02(+1.83%)
Aug 26, 2016 1.110 1.150 1.070 1.090 80,485 +0.02(+1.87%)
Aug 25, 2016 0.8800 1.090 0.8800 1.070 147,033 +0.18(+20.22%)
Aug 24, 2016 0.9300 0.9300 0.8800 0.8900 61,796 -0.04(-4.30%)
Aug 23, 2016 0.9100 0.9400 0.9100 0.9300 13,302 +0.01(+1.09%)
Aug 22, 2016 0.9300 0.9300 0.9100 0.9200 57,667 -0.07(-7.07%)
Aug 19, 2016 0.9600 0.9900 0.9600 0.9900 5,303 -0.02(-1.98%)
Aug 18, 2016 0.9300 1.010 0.9300 1.010 55,592 +0.06(+6.32%)
Aug 17, 2016 1.030 1.030 0.9400 0.9500 69,317 -0.11(-10.38%)
Aug 16, 2016 1.130 1.130 1.020 1.060 21,400 +0.00(+0.00%)
Aug 15, 2016 1.080 1.080 1.020 1.060 226,900 -0.06(-5.36%)
Aug 12, 2016 1.160 1.160 1.060 1.120 79,827 -0.02(-1.75%)
Aug 11, 2016 1.190 1.190 1.130 1.140 102,392 -0.06(-5.00%)
Aug 10, 2016 1.180 1.240 1.170 1.200 66,567 +0.02(+1.69%)
Aug 09, 2016 1.220 1.270 1.180 1.180 85,905 -0.02(-1.67%)
Aug 08, 2016 1.200 1.240 1.200 1.200 64,449 -0.03(-2.44%)
Aug 05, 2016 1.280 1.290 1.170 1.230 26,891 -0.09(-6.82%)
Aug 04, 2016 1.340 1.360 1.310 1.320 20,649 +0.00(+0.00%)
Aug 03, 2016 1.370 1.370 1.280 1.320 59,011 -0.03(-2.22%)
Aug 02, 2016 1.330 1.430 1.330 1.350 77,935 +0.03(+2.27%)
Jul 29, 2016 1.320 1.320 1.320 0 -0.01(-0.75%)
Jul 28, 2016 1.310 1.360 1.290 1.330 108,938 +0.04(+3.10%)
Jul 27, 2016 1.180 1.330 1.180 1.290 122,046 +0.11(+9.32%)
Jul 26, 2016 1.260 1.260 1.180 1.180 81,398 +0.00(+0.00%)
Jul 25, 2016 1.260 1.260 1.150 1.180 109,350 -0.09(-7.09%)
Jul 22, 2016 1.430 1.430 1.240 1.270 64,660 -0.10(-7.30%)
Jul 21, 2016 1.310 1.390 1.240 1.370 170,813 +0.15(+12.30%)
Jul 20, 2016 1.310 1.340 1.200 1.220 198,208 -0.16(-11.59%)
Jul 19, 2016 1.260 1.510 1.250 1.380 333,506 +0.13(+10.40%)
Jul 18, 2016 1.130 1.270 1.130 1.250 81,550 +0.10(+8.70%)
Jul 15, 2016 1.040 1.270 1.040 1.150 148,484 +0.09(+8.49%)
Jul 14, 2016 1.000 1.070 1.000 1.060 66,189 -0.01(-0.93%)
Jul 13, 2016 1.080 1.090 1.050 1.070 50,000 +0.06(+5.94%)
Jul 12, 2016 1.100 1.100 1.000 1.010 77,028 -0.04(-3.81%)
Jul 11, 2016 1.090 1.140 1.030 1.050 111,900 -0.02(-1.87%)
Jul 08, 2016 1.110 1.000 1.070 276,121 +0.07(+7.00%)
Jul 07, 2016 1.090 1.090 0.9900 1.000 91,711 -0.10(-9.09%)
Jul 05, 2016 1.010 1.140 1.010 1.100 405,072 +0.10(+10.00%)
Jul 04, 2016 1.000 1.050 0.9800 1.000 362,079 +0.16(+19.05%)
Jun 30, 2016 0.8400 0.8400 0.8400 0 +0.11(+15.07%)
Jun 29, 2016 0.7400 0.7500 0.7300 0.7300 55,525 +0.03(+4.29%)
Jun 28, 2016 0.7000 0.7000 0.6700 0.7000 36,820 +0.00(+0.00%)
Jun 27, 2016 0.7500 0.7600 0.7000 0.7000 68,471 +0.00(+0.00%)
Jun 24, 2016 0.7700 0.8000 0.7000 0.7000 189,990 +0.01(+1.45%)
Jun 23, 2016 0.6900 0.6900 0.6700 0.6900 35,145 +0.01(+1.47%)
Jun 22, 2016 0.6700 0.7100 0.6500 0.6800 23,300 +0.00(+0.00%)
Jun 21, 2016 0.6600 0.6900 0.6600 0.6800 39,368 -0.03(-4.23%)
Jun 20, 2016 0.6800 0.7200 0.6300 0.7100 81,020 -0.02(-2.74%)
Jun 17, 2016 0.6700 0.7500 0.6700 0.7300 66,980 +0.05(+7.35%)
Jun 16, 2016 0.6900 0.8000 0.6800 0.6800 245,925 +0.01(+1.49%)
Jun 15, 2016 0.6000 0.6700 0.5800 0.6700 51,451 +0.04(+6.35%)
Jun 14, 2016 0.5900 0.6300 0.5600 0.6300 37,324 +0.02(+3.28%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6100 18,400 +0.03(+5.17%)
Jun 10, 2016 0.5800 0.6000 0.5300 0.5800 55,740 -0.01(-1.69%)
Jun 09, 2016 0.6100 0.6100 0.5500 0.5900 103,802 -0.02(-3.28%)
Jun 08, 2016 0.6200 0.7100 0.6100 0.6100 220,525 +0.05(+8.93%)
Jun 07, 2016 0.5400 0.5900 0.4800 0.5600 151,179 +0.10(+21.74%)
Jun 06, 2016 0.5000 0.5000 0.4550 0.4600 22,660 -0.02(-5.15%)
Jun 03, 2016 0.4500 0.5100 0.4450 0.4850 87,591 +0.05(+12.79%)
Jun 02, 2016 0.4350 0.4400 0.4150 0.4300 44,325 -0.01(-1.15%)
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.