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
Atico Mining Corp
(TSV:
ATY
)
0.1900
UNCHANGED
Streaming Delayed Price
Updated: 3:55 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, 2016
0.4150
0.4500
0.4000
0.4500
93,700
+0.07(+18.42%)
May 30, 2016
0.4100
0.4100
0.3800
0.3800
37,500
-0.01(-2.56%)
May 27, 2016
0.3750
0.3950
0.3750
0.3900
125,000
+0.03(+6.85%)
May 26, 2016
0.3850
0.3850
0.3650
0.3650
3,000
-0.02(-5.19%)
May 24, 2016
0.3850
0.3850
0.3850
0
-0.02(-3.75%)
May 20, 2016
0.4000
0.4000
0.4000
0
-0.01(-2.44%)
May 19, 2016
0.3900
0.4100
0.3700
0.4100
60,700
-0.03(-6.82%)
May 18, 2016
0.3900
0.4400
0.3900
0.4400
28,500
+0.01(+2.33%)
May 17, 2016
0.3900
0.4300
0.3900
0.4300
51,000
+0.05(+13.16%)
May 16, 2016
0.4200
0.4200
0.3800
0.3800
82,500
-0.04(-10.59%)
May 13, 2016
0.3750
0.4300
0.3750
0.4250
49,900
+0.05(+14.86%)
May 12, 2016
0.3550
0.3700
0.3550
0.3700
11,500
+0.01(+2.78%)
May 11, 2016
0.3650
0.3650
0.3600
0.3600
6,000
+0.01(+1.41%)
May 10, 2016
0.3600
0.3800
0.3550
0.3550
15,500
-0.04(-8.97%)
May 09, 2016
0.4250
0.4250
0.3900
0.3900
11,500
-0.04(-9.30%)
May 05, 2016
0.4300
0.4300
0.4300
0
+0.01(+1.18%)
May 04, 2016
0.3900
0.4250
0.3900
0.4250
28,500
+0.02(+6.25%)
May 03, 2016
0.4150
0.4150
0.4000
0.4000
55,400
-0.03(-6.98%)
May 02, 2016
0.4250
0.4500
0.4100
0.4300
125,500
+0.02(+3.61%)
Apr 29, 2016
0.4300
0.4300
0.4150
0.4150
39,500
-0.01(-1.19%)
Apr 28, 2016
0.4100
0.4400
0.4100
0.4200
160,580
+0.04(+10.53%)
Apr 27, 2016
0.4100
0.4100
0.3800
0.3800
32,695
+0.01(+1.33%)
Apr 26, 2016
0.3850
0.3900
0.3750
0.3750
7,000
-0.01(-2.60%)
Apr 25, 2016
0.3900
0.3900
0.3800
0.3850
30,863
-0.02(-6.10%)
Apr 22, 2016
0.4150
0.4150
0.4100
0.4100
3,000
-0.02(-4.65%)
Apr 21, 2016
0.4200
0.4300
0.3900
0.4300
8,790
+0.01(+2.38%)
Apr 20, 2016
0.4100
0.4200
0.3900
0.4200
55,000
+0.01(+2.44%)
Apr 19, 2016
0.3700
0.4300
0.3700
0.4100
72,700
+0.03(+7.89%)
Apr 18, 2016
0.3850
0.3850
0.3500
0.3800
16,500
+0.06(+18.75%)
Apr 15, 2016
0.3650
0.4200
0.3200
0.3200
82,700
-0.04(-12.33%)
Apr 14, 2016
0.3400
0.3650
0.3300
0.3650
32,510
+0.04(+14.06%)
Apr 13, 2016
0.3200
0.3200
0.3200
0.3200
2,000
+0.00(+0.00%)
Apr 12, 2016
0.3250
0.3450
0.3100
0.3200
26,775
-0.02(-7.25%)
Apr 11, 2016
0.3050
0.3450
0.2950
0.3450
73,500
+0.04(+15.00%)
Apr 08, 2016
0.2950
0.3000
0.2950
0.3000
5,500
+0.01(+3.45%)
Apr 07, 2016
0.2900
0.3000
0.2900
0.2900
65,000
-0.01(-3.33%)
Apr 06, 2016
0.3100
0.3100
0.3000
0.3000
5,950
+0.00(+0.00%)
Apr 05, 2016
0.3000
0.3000
0.3000
0.3000
1,000
+0.01(+3.45%)
Apr 04, 2016
0.3000
0.3200
0.2900
0.2900
29,317
-0.01(-3.33%)
Apr 01, 2016
0.3000
0.3000
0.3000
0.3000
5,000
-0.01(-3.23%)
Mar 31, 2016
0.3000
0.3100
0.3000
0.3100
7,600
+0.00(+0.00%)
Mar 30, 2016
0.3300
0.3400
0.3100
0.3100
14,200
+0.01(+3.33%)
Mar 29, 2016
0.3000
0.3000
0.3000
0.3000
51,224
+0.01(+3.45%)
Mar 28, 2016
0.2900
0.2900
0.2900
0.2900
3,500
-0.01(-3.33%)
Mar 24, 2016
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Mar 23, 2016
0.2950
0.3050
0.2900
0.2900
43,810
-0.02(-6.45%)
Mar 22, 2016
0.3200
0.3200
0.2800
0.3100
196,900
+0.01(+3.33%)
Mar 21, 2016
0.3500
0.3500
0.3000
0.3000
94,745
-0.03(-9.09%)
Mar 18, 2016
0.3200
0.3300
0.3200
0.3300
4,000
-0.02(-7.04%)
Mar 17, 2016
0.3250
0.3550
0.3250
0.3550
13,500
+0.01(+1.43%)
Mar 16, 2016
0.3500
0.3500
0.3500
0.3500
5,000
+0.03(+11.11%)
Mar 15, 2016
0.3150
0.3150
0.3150
0.3150
8,000
-0.01(-1.56%)
Mar 14, 2016
0.3200
0.3200
0.3200
0.3200
10,000
+0.00(+0.00%)
Mar 11, 2016
0.3200
0.3200
0.3200
0.3200
20,500
+0.00(+0.00%)
Mar 09, 2016
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Mar 08, 2016
0.3600
0.3650
0.3200
0.3200
88,100
-0.01(-3.03%)
Mar 07, 2016
0.3500
0.3500
0.3200
0.3300
31,100
-0.02(-5.71%)
Mar 04, 2016
0.3300
0.3500
0.3200
0.3500
104,799
+0.03(+9.37%)
Mar 03, 2016
0.3200
0.3200
0.3200
0.3200
27,000
+0.01(+3.23%)
Mar 02, 2016
0.3050
0.3100
0.3000
0.3100
103,800
-0.01(-1.59%)
Mar 01, 2016
0.3150
0.3150
0.3150
0.3150
3,000
+0.02(+5.00%)
Feb 29, 2016
0.3000
0.3000
0.3000
0.3000
40,000
-0.02(-4.76%)
Feb 26, 2016
0.2650
0.3150
0.2650
0.3150
80,800
+0.06(+23.53%)
Feb 25, 2016
0.2550
0.2550
0.2550
0.2550
8,500
-0.02(-5.56%)
Feb 24, 2016
0.2700
0.2700
0.2700
0.2700
9,000
+0.00(+0.00%)
Feb 23, 2016
0.2800
0.2800
0.2550
0.2700
45,300
-0.03(-10.00%)
Feb 22, 2016
0.3100
0.3100
0.3000
0.3000
20,000
-0.02(-6.25%)
Feb 19, 2016
0.3200
0.3200
0.3200
0.3200
4,000
+0.00(+0.00%)
Feb 18, 2016
0.3200
0.3200
0.3200
0.3200
1,000
+0.00(+0.00%)
Feb 17, 2016
0.3100
0.3200
0.3100
0.3200
9,000
-0.01(-3.03%)
Feb 16, 2016
0.3350
0.3350
0.3300
0.3300
16,500
+0.01(+1.54%)
Feb 12, 2016
0.3250
0.3250
0.3250
0
+0.00(+0.00%)
Feb 11, 2016
0.2800
0.3450
0.2800
0.3250
61,800
+0.08(+32.65%)
Feb 10, 2016
0.2450
0.2450
0.2450
0.2450
8,000
-0.04(-15.52%)
Feb 09, 2016
0.2800
0.2900
0.2700
0.2900
34,000
+0.02(+7.41%)
Feb 08, 2016
0.2750
0.2800
0.2700
0.2700
39,000
+0.00(+0.00%)
Feb 05, 2016
0.2600
0.2800
0.2600
0.2700
45,100
+0.01(+3.85%)
Feb 04, 2016
0.2350
0.2600
0.2350
0.2600
55,303
+0.04(+18.18%)
Feb 03, 2016
0.2200
0.2200
0.2200
0.2200
3,000
+0.01(+2.33%)
Feb 02, 2016
0.2300
0.2350
0.2150
0.2150
73,250
-0.02(-8.51%)
Feb 01, 2016
0.2050
0.2350
0.2050
0.2350
30,400
+0.03(+17.50%)
Jan 29, 2016
0.2300
0.2300
0.1600
0.2000
48,111
-0.04(-16.67%)
Jan 27, 2016
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Jan 26, 2016
0.2500
0.2600
0.2400
0.2500
45,100
+0.04(+19.05%)
Jan 25, 2016
0.2100
0.2100
0.2100
0.2100
3,000
+0.02(+13.51%)
Jan 22, 2016
0.1850
0.1900
0.1800
0.1850
1,087,250
+0.01(+2.78%)
Jan 21, 2016
0.1900
0.2000
0.1800
0.1800
34,500
-0.01(-5.26%)
Jan 20, 2016
0.1950
0.1950
0.1900
0.1900
27,500
-0.01(-5.00%)
Jan 19, 2016
0.2000
0.2000
0.1900
0.2000
34,000
+0.00(+0.00%)
Jan 18, 2016
0.2000
0.2000
0.2000
0.2000
16,200
+0.03(+14.29%)
Jan 15, 2016
0.2000
0.2000
0.1650
0.1750
23,000
-0.03(-12.50%)
Jan 14, 2016
0.2050
0.2150
0.2000
0.2000
28,000
+0.00(+0.00%)
Jan 13, 2016
0.2150
0.2150
0.2000
0.2000
9,986
-0.03(-13.04%)
Jan 12, 2016
0.2350
0.2350
0.2300
0.2300
29,500
-0.01(-4.17%)
Jan 11, 2016
0.2500
0.2500
0.2400
0.2400
79,000
-0.01(-4.00%)
Jan 08, 2016
0.2500
0.2500
0.2500
0.2500
7,520
+0.01(+4.17%)
Jan 07, 2016
0.2800
0.2800
0.2400
0.2400
58,500
-0.03(-11.11%)
Jan 06, 2016
0.2700
0.2700
0.2700
0.2700
5,040
+0.01(+3.85%)
Jan 05, 2016
0.2700
0.2700
0.2600
0.2600
42,850
-0.01(-3.70%)
Jan 04, 2016
0.2750
0.2750
0.2700
0.2700
18,800
-0.01(-3.57%)
Dec 31, 2015
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Dec 30, 2015
0.2750
0.2800
0.2750
0.2800
11,500
+0.00(+0.00%)
Dec 29, 2015
0.2650
0.2800
0.2650
0.2800
21,500
+0.02(+5.66%)
Dec 24, 2015
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Dec 23, 2015
0.2800
0.2800
0.2800
0.2800
91,100
+0.00(+0.00%)
Dec 22, 2015
0.2800
0.2800
0.2650
0.2800
11,500
+0.00(+0.00%)
Dec 21, 2015
0.2650
0.2800
0.2650
0.2800
2,500
+0.00(+0.00%)
Dec 18, 2015
0.2900
0.2900
0.2700
0.2800
26,000
+0.01(+1.82%)
Dec 17, 2015
0.2850
0.2850
0.2750
0.2750
14,000
-0.03(-11.29%)
Dec 16, 2015
0.3100
0.3100
0.3100
0.3100
12,000
+0.01(+3.33%)
Dec 15, 2015
0.3000
0.3000
0.3000
0.3000
10,000
+0.01(+1.69%)
Dec 14, 2015
0.2950
0.2950
0.2950
0.2950
2,200
+0.00(+0.00%)
Dec 11, 2015
0.3100
0.3100
0.2950
0.2950
9,300
-0.01(-1.67%)
Dec 10, 2015
0.2800
0.3100
0.2800
0.3000
11,000
+0.03(+13.21%)
Dec 09, 2015
0.3025
0.3100
0.2650
0.2650
67,900
-0.03(-11.67%)
Dec 08, 2015
0.3050
0.3100
0.3000
0.3000
65,500
-0.01(-1.64%)
Dec 07, 2015
0.3300
0.3300
0.3050
0.3050
4,600
-0.03(-8.96%)
Dec 04, 2015
0.3400
0.3400
0.3350
0.3350
14,100
-0.01(-2.90%)
Dec 03, 2015
0.3450
0.3450
0.3450
0.3450
19,150
+0.00(+1.47%)
Dec 02, 2015
0.3450
0.3450
0.3300
0.3400
13,500
+0.01(+3.03%)
Dec 01, 2015
0.3300
0.3300
0.3250
0.3300
28,800
+0.00(+0.00%)
Nov 30, 2015
0.3300
0.3300
0.3300
0.3300
11,500
+0.00(+0.00%)
Nov 27, 2015
0.3300
0.3400
0.3300
0.3300
11,000
-0.01(-1.49%)
Nov 26, 2015
0.3350
0.3350
0.3350
0.3350
3,000
-0.01(-4.29%)
Nov 25, 2015
0.3500
0.3500
0.3350
0.3500
12,500
+0.02(+6.06%)
Nov 24, 2015
0.3500
0.3500
0.3300
0.3300
53,300
-0.03(-8.33%)
Nov 23, 2015
0.3600
0.3600
0.3600
0.3600
500
+0.00(+0.00%)
Nov 20, 2015
0.3800
0.3850
0.3600
0.3600
11,000
+0.01(+2.86%)
Nov 18, 2015
0.3500
0.3500
0.3500
450
-0.03(-7.89%)
Nov 17, 2015
0.3800
0.3800
0.3800
0.3800
102,500
+0.00(+0.00%)
Nov 16, 2015
0.3800
0.3800
0.3800
0.3800
41,500
+0.00(+0.00%)
Nov 13, 2015
0.3900
0.3900
0.3800
0.3800
14,250
+0.00(+0.00%)
Nov 12, 2015
0.3850
0.4000
0.3650
0.3800
0
-0.02(-5.00%)
Nov 11, 2015
0.3900
0.4000
0.3900
0.4000
9,500
+0.01(+2.56%)
Nov 10, 2015
0.4300
0.4400
0.3900
0.3900
9,000
-0.01(-2.50%)
Nov 09, 2015
0.4000
0.4000
0.4000
0.4000
500
-0.03(-8.05%)
Nov 06, 2015
0.3950
0.4400
0.3950
0.4350
10,900
+0.04(+11.54%)
Nov 05, 2015
0.3900
0.3900
0.3900
0.3900
40,000
-0.01(-1.27%)
Nov 04, 2015
0.4000
0.4000
0.3950
0.3950
20,500
-0.01(-1.25%)
Nov 02, 2015
0.4000
0.4000
0.4000
0
-0.02(-4.76%)
Oct 29, 2015
0.4200
0.4200
0.4200
0
+0.03(+7.69%)
Oct 28, 2015
0.3950
0.4100
0.3900
0.3900
140,000
-0.01(-2.50%)
Oct 27, 2015
0.3850
0.4000
0.3850
0.4000
17,000
+0.01(+2.56%)
Oct 26, 2015
0.4000
0.4000
0.3900
0.3900
26,200
-0.01(-2.50%)
Oct 23, 2015
0.3900
0.4000
0.3900
0.4000
120,000
+0.02(+3.90%)
Oct 21, 2015
0.3850
0.3850
0.3850
0
-0.02(-3.75%)
Oct 20, 2015
0.4000
0.4100
0.4000
0.4000
20,598
-0.01(-1.23%)
Oct 19, 2015
0.4050
0.4100
0.4050
0.4050
20,200
-0.02(-4.71%)
Oct 16, 2015
0.4200
0.4250
0.4150
0.4250
19,600
+0.02(+6.25%)
Oct 15, 2015
0.4100
0.4200
0.4000
0.4000
15,700
-0.02(-4.76%)
Oct 14, 2015
0.4100
0.4200
0.4000
0.4200
66,600
+0.02(+5.00%)
Oct 13, 2015
0.4200
0.4200
0.3600
0.4000
33,900
+0.02(+5.26%)
Oct 09, 2015
0.3800
0.3800
0.3800
0
+0.03(+8.57%)
Oct 08, 2015
0.3450
0.3500
0.3450
0.3500
6,600
+0.00(+0.00%)
Oct 07, 2015
0.3500
0.3600
0.3500
0.3500
382,000
+0.00(+0.00%)
Oct 06, 2015
0.3500
0.3500
0.3500
0.3500
378,100
+0.00(+0.00%)
Oct 05, 2015
0.3400
0.3500
0.3400
0.3500
18,500
+0.00(+0.00%)
Oct 02, 2015
0.3500
0.3500
0.3450
0.3500
13,125
+0.00(+0.00%)
Oct 01, 2015
0.3500
0.3500
0.3500
0.3500
44,000
-0.01(-2.78%)
Sep 30, 2015
0.3600
0.3600
0.3600
0.3600
20,500
+0.01(+2.86%)
Sep 29, 2015
0.3700
0.3700
0.3500
0.3500
16,500
-0.02(-5.41%)
Sep 28, 2015
0.3600
0.3700
0.3250
0.3700
91,197
+0.00(+0.00%)
Sep 25, 2015
0.3700
0.3700
0.3700
0.3700
1,000
+0.00(+0.00%)
Sep 24, 2015
0.3700
0.3700
0.3700
0.3700
15,500
+0.00(+0.00%)
Sep 23, 2015
0.3700
0.3700
0.3700
0.3700
5,500
+0.00(+0.00%)
Sep 22, 2015
0.3700
0.3700
0.3500
0.3700
39,350
+0.00(+0.00%)
Sep 21, 2015
0.3750
0.3750
0.3650
0.3700
21,100
-0.01(-1.33%)
Sep 18, 2015
0.3800
0.3800
0.3700
0.3750
93,400
+0.02(+4.17%)
Sep 17, 2015
0.3650
0.3650
0.3600
0.3600
3,000
+0.00(+0.00%)
Sep 16, 2015
0.3600
0.3600
0.3600
0.3600
665,000
+0.00(+0.00%)
Sep 15, 2015
0.3650
0.3700
0.3600
0.3600
6,000
-0.02(-5.26%)
Sep 11, 2015
0.3800
0.3800
0.3800
0
+0.02(+5.56%)
Sep 09, 2015
0.3600
0.3600
0.3600
0
-0.02(-5.26%)
Sep 08, 2015
0.3800
0.3800
0.3600
0.3800
20,000
+0.00(+0.00%)
Sep 04, 2015
0.3800
0.3800
0.3800
0
+0.02(+4.11%)
Sep 03, 2015
0.3650
0.3650
0.3650
0.3650
9,000
-0.01(-2.67%)
Sep 02, 2015
0.3700
0.3750
0.3500
0.3750
9,700
+0.01(+1.35%)
Sep 01, 2015
0.3700
0.3700
0.3700
0.3700
3,000
+0.01(+2.78%)
Aug 31, 2015
0.3900
0.3900
0.3600
0.3600
39,900
-0.01(-2.70%)
Aug 28, 2015
0.3850
0.3900
0.3700
0.3700
139,250
+0.01(+1.37%)
Aug 27, 2015
0.3600
0.3650
0.3600
0.3650
6,625
-0.01(-1.35%)
Aug 26, 2015
0.3800
0.3800
0.3600
0.3700
31,702
-0.03(-6.33%)
Aug 25, 2015
0.3950
0.3950
0.3950
0.3950
9,500
-0.01(-1.25%)
Aug 24, 2015
0.4000
0.4000
0.3900
0.4000
25,300
+0.02(+3.90%)
Aug 21, 2015
0.3850
0.3900
0.3800
0.3850
22,000
-0.01(-1.28%)
Aug 20, 2015
0.3900
0.4000
0.3900
0.3900
119,000
+0.00(+0.00%)
Aug 19, 2015
0.4100
0.4100
0.3900
0.3900
56,000
-0.01(-2.50%)
Aug 18, 2015
0.4000
0.4000
0.4000
0.4000
75,500
-0.01(-2.44%)
Aug 17, 2015
0.4000
0.4100
0.4000
0.4100
13,000
+0.01(+2.50%)
Aug 14, 2015
0.4150
0.4150
0.3950
0.4000
25,800
+0.01(+2.56%)
Aug 13, 2015
0.4250
0.4250
0.3900
0.3900
11,800
-0.04(-9.30%)
Aug 12, 2015
0.4000
0.4300
0.3900
0.4300
84,000
+0.03(+7.50%)
Aug 11, 2015
0.4150
0.4150
0.3900
0.4000
69,150
-0.01(-1.23%)
Aug 10, 2015
0.4050
0.4250
0.4000
0.4050
109,700
+0.01(+1.25%)
Aug 07, 2015
0.4500
0.4500
0.3800
0.4000
111,500
-0.03(-6.98%)
Aug 06, 2015
0.4200
0.4300
0.4000
0.4300
188,802
-0.01(-2.27%)
Aug 05, 2015
0.4500
0.4500
0.4400
0.4400
4,000
-0.01(-2.22%)
Aug 04, 2015
0.4500
0.4500
0.4500
0.4500
2,000
-0.01(-2.17%)
Jul 31, 2015
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jul 30, 2015
0.4600
0.4600
0.4600
0.4600
6,500
+0.02(+4.55%)
Jul 29, 2015
0.4400
0.4400
0.4400
0.4400
3,500
-0.02(-4.35%)
Jul 28, 2015
0.4700
0.4700
0.4600
0.4600
15,300
+0.02(+3.37%)
Jul 27, 2015
0.4550
0.4950
0.4450
0.4450
40,500
-0.01(-2.20%)
Jul 24, 2015
0.4500
0.4800
0.4500
0.4550
257,711
+0.04(+8.33%)
Jul 23, 2015
0.5000
0.5000
0.4200
0.4200
194,145
-0.05(-10.64%)
Jul 22, 2015
0.4850
0.5000
0.4500
0.4700
218,230
-0.02(-4.08%)
Jul 21, 2015
0.4850
0.5000
0.4850
0.4900
89,000
+0.00(+0.00%)
Jul 20, 2015
0.4900
0.4900
0.4800
0.4900
54,000
+0.00(+0.00%)
Jul 17, 2015
0.5000
0.5100
0.4900
0.4900
27,000
-0.06(-10.91%)
Jul 16, 2015
0.5000
0.5500
0.5000
0.5500
20,000
+0.05(+10.00%)
Jul 15, 2015
0.5000
0.5100
0.5000
0.5000
54,119
-0.02(-3.85%)
Jul 14, 2015
0.5600
0.5600
0.5200
0.5200
75,000
+0.00(+0.00%)
Jul 10, 2015
0.5200
0.5200
0.5200
0
+0.02(+4.00%)
Jul 09, 2015
0.5100
0.5100
0.5000
0.5000
7,000
-0.02(-3.85%)
Jul 08, 2015
0.5300
0.6000
0.5200
0.5200
26,970
-0.01(-1.89%)
Jul 07, 2015
0.5300
0.5300
0.5300
0.5300
5,000
-0.02(-3.64%)
Jul 06, 2015
0.5700
0.5900
0.5500
0.5500
34,750
-0.02(-3.51%)
Jul 03, 2015
0.5600
0.5700
0.5600
0.5700
11,600
+0.00(+0.00%)
Jul 02, 2015
0.5600
0.5700
0.5400
0.5700
21,096
+0.04(+7.55%)
Jun 30, 2015
0.5300
0.5300
0.5300
0
+0.02(+3.92%)
Jun 29, 2015
0.6100
0.6100
0.5100
0.5100
28,300
-0.10(-16.39%)
Jun 26, 2015
0.6100
0.6100
0.6000
0.6100
16,000
-0.01(-1.61%)
Jun 25, 2015
0.6100
0.6200
0.6100
0.6200
18,000
+0.02(+3.33%)
Jun 24, 2015
0.6000
0.6000
0.6000
0.6000
11,700
-0.03(-4.76%)
Jun 23, 2015
0.5300
0.6500
0.5300
0.6300
218,790
+0.09(+16.67%)
Jun 22, 2015
0.5100
0.5400
0.5100
0.5400
24,500
+0.04(+8.00%)
Jun 19, 2015
0.5200
0.5200
0.5000
0.5000
5,000
-0.02(-3.85%)
Jun 18, 2015
0.5200
0.5200
0.5200
0.5200
2,000
+0.00(+0.00%)
Jun 17, 2015
0.5100
0.5200
0.5100
0.5200
2,500
+0.02(+4.00%)
Jun 16, 2015
0.5000
0.5000
0.5000
0.5000
34,510
+0.00(+0.00%)
Jun 15, 2015
0.5200
0.5400
0.5000
0.5000
53,000
-0.02(-3.85%)
Jun 12, 2015
0.5100
0.5400
0.5100
0.5200
47,200
+0.02(+4.00%)
Jun 11, 2015
0.5000
0.5000
0.5000
0.5000
8,500
+0.01(+1.01%)
Jun 10, 2015
0.4950
0.4950
0.4950
0.4950
28,120
-0.02(-2.94%)
Jun 09, 2015
0.5100
0.5100
0.5100
0.5100
3,000
+0.00(+0.00%)
Jun 08, 2015
0.5100
0.5100
0.5100
0.5100
9,600
+0.01(+2.00%)
Jun 05, 2015
0.5200
0.5200
0.5000
0.5000
24,780
+0.00(+0.00%)
Jun 04, 2015
0.5000
0.5100
0.5000
0.5000
12,390
-0.02(-3.85%)
Jun 03, 2015
0.5200
0.5200
0.5200
0.5200
2,222
-0.01(-1.89%)
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.