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
Noront Resources Ltd
(TSV:
NOT
)
N/A
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Apr 6, 2022
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, 2012
0.4900
0.5200
0.4850
0.5200
60,653
+0.03(+6.12%)
May 30, 2012
0.4950
0.4950
0.4850
0.4900
15,095
-0.01(-2.00%)
May 29, 2012
0.4900
0.5000
0.4900
0.5000
37,092
+0.01(+2.04%)
May 28, 2012
0.4950
0.4950
0.4800
0.4900
28,185
+0.00(+0.00%)
May 25, 2012
0.4900
0.4900
0.4750
0.4900
95,366
+0.02(+3.16%)
May 24, 2012
0.4850
0.4900
0.4750
0.4750
77,940
+0.00(+0.00%)
May 23, 2012
0.4800
0.4800
0.4550
0.4750
176,910
-0.01(-1.04%)
May 22, 2012
0.5100
0.5100
0.4800
0.4800
108,362
-0.01(-2.04%)
May 18, 2012
0.4900
0.4900
0.4900
0
-0.02(-3.92%)
May 17, 2012
0.5100
0.5200
0.5100
0.5100
96,638
+0.01(+2.00%)
May 16, 2012
0.5500
0.5500
0.5000
0.5000
65,300
-0.03(-5.66%)
May 15, 2012
0.5400
0.5500
0.5200
0.5300
89,020
-0.02(-3.64%)
May 14, 2012
0.5600
0.5700
0.5500
0.5500
81,801
-0.03(-5.17%)
May 11, 2012
0.6200
0.6200
0.5800
0.5800
144,718
-0.02(-3.33%)
May 10, 2012
0.5800
0.6600
0.5800
0.6000
382,061
+0.04(+7.14%)
May 09, 2012
0.4900
0.5700
0.4800
0.5600
289,450
+0.07(+14.29%)
May 08, 2012
0.5100
0.5100
0.4700
0.4900
110,488
-0.02(-3.92%)
May 07, 2012
0.5100
0.5100
0.5100
0.5100
26,420
-0.01(-1.92%)
May 04, 2012
0.5300
0.5300
0.5100
0.5200
55,880
-0.01(-1.89%)
May 03, 2012
0.5300
0.5400
0.5100
0.5300
143,009
+0.00(+0.00%)
May 02, 2012
0.5400
0.5400
0.5300
0.5300
36,835
+0.00(+0.00%)
May 01, 2012
0.5100
0.5300
0.5000
0.5300
275,696
+0.02(+3.92%)
Apr 30, 2012
0.5000
0.5100
0.5000
0.5100
37,750
+0.01(+2.00%)
Apr 27, 2012
0.4900
0.5000
0.4900
0.5000
225,100
+0.00(+0.00%)
Apr 26, 2012
0.5000
0.5000
0.4850
0.5000
124,188
+0.00(+0.00%)
Apr 25, 2012
0.5100
0.5200
0.4900
0.5000
247,890
+0.01(+1.01%)
Apr 24, 2012
0.5000
0.5100
0.4850
0.4950
170,935
-0.01(-1.00%)
Apr 23, 2012
0.5400
0.5400
0.4650
0.5000
230,966
-0.03(-5.66%)
Apr 20, 2012
0.5700
0.5700
0.5300
0.5300
110,240
-0.02(-3.64%)
Apr 19, 2012
0.5700
0.5700
0.5500
0.5500
52,702
+0.00(+0.00%)
Apr 18, 2012
0.5800
0.5800
0.5500
0.5500
188,378
-0.02(-3.51%)
Apr 17, 2012
0.5800
0.5800
0.5700
0.5700
110,560
-0.01(-1.72%)
Apr 16, 2012
0.5800
0.5800
0.5700
0.5800
33,075
+0.01(+1.75%)
Apr 13, 2012
0.5800
0.5900
0.5700
0.5700
77,700
+0.00(+0.00%)
Apr 12, 2012
0.5800
0.5800
0.5600
0.5700
54,060
+0.00(+0.00%)
Apr 11, 2012
0.5800
0.5900
0.5600
0.5700
178,625
+0.00(+0.00%)
Apr 10, 2012
0.5900
0.5900
0.5600
0.5700
100,046
+0.00(+0.00%)
Apr 09, 2012
0.6200
0.6200
0.5700
0.5700
187,157
-0.05(-8.06%)
Apr 05, 2012
0.6400
0.6400
0.6200
0.6200
142,140
-0.02(-3.13%)
Apr 04, 2012
0.6400
0.6500
0.6300
0.6400
105,975
-0.01(-1.54%)
Apr 03, 2012
0.6500
0.6600
0.6400
0.6500
209,007
+0.00(+0.00%)
Apr 02, 2012
0.6500
0.6800
0.6400
0.6500
395,520
+0.01(+1.56%)
Mar 30, 2012
0.6600
0.6600
0.6400
0.6400
132,723
-0.01(-1.54%)
Mar 29, 2012
0.6300
0.6500
0.6200
0.6500
657,720
+0.03(+4.84%)
Mar 28, 2012
0.6400
0.6400
0.6200
0.6200
537,759
-0.02(-3.13%)
Mar 27, 2012
0.6500
0.6500
0.6300
0.6400
139,300
+0.00(+0.00%)
Mar 26, 2012
0.6400
0.6500
0.6300
0.6400
313,575
+0.02(+3.23%)
Mar 23, 2012
0.5900
0.6300
0.5900
0.6200
208,440
+0.04(+6.90%)
Mar 22, 2012
0.6200
0.6300
0.5800
0.5800
410,384
-0.04(-6.45%)
Mar 21, 2012
0.6400
0.6600
0.6100
0.6200
796,995
+0.02(+3.33%)
Mar 20, 2012
0.5900
0.6100
0.5800
0.6000
102,057
+0.02(+3.45%)
Mar 19, 2012
0.5500
0.5800
0.5500
0.5800
130,810
+0.06(+11.54%)
Mar 16, 2012
0.5900
0.5900
0.5200
0.5200
456,708
-0.05(-8.77%)
Mar 15, 2012
0.6200
0.6200
0.5700
0.5700
206,425
-0.05(-8.06%)
Mar 14, 2012
0.6400
0.6400
0.5900
0.6200
193,850
-0.02(-3.13%)
Mar 13, 2012
0.6400
0.6500
0.6300
0.6400
345,670
+0.01(+1.59%)
Mar 12, 2012
0.6800
0.6900
0.6100
0.6300
622,398
-0.05(-7.35%)
Mar 09, 2012
0.7400
0.7400
0.6800
0.6800
910,558
-0.04(-5.56%)
Mar 08, 2012
0.7200
0.7400
0.7200
0.7200
40,950
-0.01(-1.37%)
Mar 07, 2012
0.7000
0.7400
0.7000
0.7300
212,970
+0.02(+2.82%)
Mar 06, 2012
0.7100
0.7200
0.7000
0.7100
190,603
-0.01(-1.39%)
Mar 05, 2012
0.7000
0.7200
0.6900
0.7200
193,005
+0.02(+2.86%)
Mar 02, 2012
0.7000
0.7000
0.7000
0.7000
48,050
+0.01(+1.45%)
Mar 01, 2012
0.6900
0.7000
0.6900
0.6900
53,680
+0.00(+0.00%)
Feb 29, 2012
0.7000
0.7100
0.6900
0.6900
93,795
+0.00(+0.00%)
Feb 28, 2012
0.7100
0.7100
0.6900
0.6900
209,264
-0.03(-4.17%)
Feb 27, 2012
0.7200
0.7300
0.7200
0.7200
88,727
+0.00(+0.00%)
Feb 24, 2012
0.7300
0.7300
0.7200
0.7200
90,875
+0.00(+0.00%)
Feb 23, 2012
0.7200
0.7300
0.7100
0.7200
108,163
+0.00(+0.00%)
Feb 22, 2012
0.7300
0.7300
0.7200
0.7200
127,900
+0.00(+0.00%)
Feb 21, 2012
0.7100
0.7200
0.7100
0.7200
112,653
+0.01(+1.41%)
Feb 17, 2012
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
Feb 16, 2012
0.7300
0.7300
0.7100
0.7100
148,700
-0.02(-2.74%)
Feb 15, 2012
0.7400
0.7400
0.7300
0.7300
28,426
+0.00(+0.00%)
Feb 14, 2012
0.7500
0.7500
0.7300
0.7300
142,249
-0.03(-3.95%)
Feb 13, 2012
0.7500
0.7600
0.7500
0.7600
35,972
+0.01(+1.33%)
Feb 10, 2012
0.7600
0.7600
0.7500
0.7500
147,207
+0.00(+0.00%)
Feb 09, 2012
0.7600
0.7600
0.7500
0.7500
284,440
-0.01(-1.32%)
Feb 08, 2012
0.7600
0.7700
0.7600
0.7600
27,020
+0.00(+0.00%)
Feb 07, 2012
0.8200
0.8200
0.7500
0.7600
314,090
-0.03(-3.80%)
Feb 06, 2012
0.8000
0.8000
0.7900
0.7900
89,407
-0.02(-2.47%)
Feb 03, 2012
0.8200
0.8200
0.8100
0.8100
89,800
+0.01(+1.25%)
Feb 02, 2012
0.8100
0.8100
0.8000
0.8000
165,975
-0.02(-2.44%)
Feb 01, 2012
0.8300
0.8300
0.8100
0.8200
86,232
-0.01(-1.20%)
Jan 31, 2012
0.8300
0.8400
0.8200
0.8300
105,298
-0.01(-1.19%)
Jan 30, 2012
0.8400
0.8400
0.8200
0.8400
88,127
-0.01(-1.18%)
Jan 27, 2012
0.8300
0.8700
0.8000
0.8500
272,614
+0.02(+2.41%)
Jan 26, 2012
0.8300
0.8400
0.8300
0.8300
92,635
+0.00(+0.00%)
Jan 25, 2012
0.8300
0.8400
0.8300
0.8300
105,530
+0.00(+0.00%)
Jan 24, 2012
0.8400
0.8400
0.8200
0.8300
98,114
-0.01(-1.19%)
Jan 23, 2012
0.8500
0.8600
0.8300
0.8400
107,021
-0.01(-1.18%)
Jan 20, 2012
0.8800
0.8900
0.8300
0.8500
242,944
-0.03(-3.41%)
Jan 19, 2012
0.8700
0.8900
0.8700
0.8800
125,375
+0.00(+0.00%)
Jan 18, 2012
0.9000
0.9200
0.8600
0.8800
273,149
-0.02(-2.22%)
Jan 17, 2012
0.8500
0.9000
0.8400
0.9000
613,793
+0.05(+5.88%)
Jan 16, 2012
0.8400
0.8500
0.8200
0.8500
124,210
+0.01(+1.19%)
Jan 13, 2012
0.8600
0.8600
0.8300
0.8400
188,280
-0.01(-1.18%)
Jan 12, 2012
0.8700
0.8900
0.8500
0.8500
440,847
-0.03(-3.41%)
Jan 11, 2012
0.8300
0.8800
0.8300
0.8800
357,250
+0.05(+6.02%)
Jan 10, 2012
0.8400
0.8500
0.8200
0.8300
325,230
+0.01(+1.22%)
Jan 09, 2012
0.7900
0.8500
0.7900
0.8200
429,115
+0.04(+5.13%)
Jan 06, 2012
0.8000
0.8000
0.7800
0.7800
160,730
-0.01(-1.27%)
Jan 05, 2012
0.7800
0.8000
0.7800
0.7900
114,175
+0.00(+0.00%)
Jan 04, 2012
0.8000
0.8000
0.7800
0.7900
188,915
+0.02(+2.60%)
Dec 30, 2011
0.7700
0.7800
0.7700
0.7700
22,950
+0.01(+1.32%)
Dec 29, 2011
0.7700
0.7800
0.7600
0.7600
32,780
-0.01(-1.30%)
Dec 28, 2011
0.7800
0.8000
0.7700
0.7700
313,250
-0.03(-3.75%)
Dec 23, 2011
0.7800
0.8000
0.8000
0.8000
1,071,491
+0.01(+1.27%)
Dec 21, 2011
0.8000
0.8000
0.7800
0.7900
87,600
-0.01(-1.25%)
Dec 20, 2011
0.7700
0.8000
0.7600
0.8000
175,482
+0.04(+5.26%)
Dec 19, 2011
0.7900
0.8100
0.7600
0.7600
228,916
-0.02(-2.56%)
Dec 16, 2011
0.7400
0.7800
0.7300
0.7800
320,482
+0.04(+5.41%)
Dec 15, 2011
0.7300
0.7700
0.7300
0.7400
252,561
+0.01(+1.37%)
Dec 14, 2011
0.7500
0.7500
0.7300
0.7300
157,532
-0.06(-7.59%)
Dec 13, 2011
0.7100
0.7900
0.7000
0.7900
523,975
+0.06(+8.22%)
Dec 12, 2011
0.7100
0.7300
0.6800
0.7300
253,810
+0.02(+2.82%)
Dec 09, 2011
0.7300
0.7300
0.7000
0.7100
75,250
-0.02(-2.74%)
Dec 08, 2011
0.7500
0.7500
0.7100
0.7300
248,275
-0.04(-5.19%)
Dec 07, 2011
0.7600
0.7800
0.7600
0.7700
57,153
+0.01(+1.32%)
Dec 06, 2011
0.7800
0.7900
0.7600
0.7600
290,453
-0.02(-2.56%)
Dec 05, 2011
0.8000
0.8000
0.7800
0.7800
109,957
+0.00(+0.00%)
Dec 02, 2011
0.8100
0.8100
0.7800
0.7800
295,745
-0.01(-1.27%)
Dec 01, 2011
0.8000
0.8000
0.7800
0.7900
100,030
-0.01(-1.25%)
Nov 30, 2011
0.7900
0.8400
0.7800
0.8000
519,600
+0.02(+2.56%)
Nov 29, 2011
0.7900
0.8100
0.7600
0.7800
500,900
-0.02(-2.50%)
Nov 28, 2011
0.7800
0.8100
0.7600
0.8000
662,136
+0.03(+3.90%)
Nov 25, 2011
0.7900
0.7900
0.7600
0.7700
70,063
-0.02(-2.53%)
Nov 24, 2011
0.7400
0.7900
0.7200
0.7900
428,990
+0.05(+6.76%)
Nov 23, 2011
0.7200
0.7400
0.7100
0.7400
244,935
+0.00(+0.00%)
Nov 22, 2011
0.7500
0.7600
0.7100
0.7400
605,774
+0.00(+0.00%)
Nov 21, 2011
0.7000
0.7400
0.6900
0.7400
410,575
+0.02(+2.78%)
Nov 18, 2011
0.6600
0.7200
0.6600
0.7200
370,655
+0.06(+9.09%)
Nov 17, 2011
0.6700
0.7000
0.6600
0.6600
153,750
-0.01(-1.49%)
Nov 16, 2011
0.6800
0.6900
0.6500
0.6700
687,279
-0.02(-2.90%)
Nov 15, 2011
0.7100
0.7200
0.6700
0.6900
451,898
-0.03(-4.17%)
Nov 14, 2011
0.7600
0.7600
0.7000
0.7200
335,110
-0.04(-5.26%)
Nov 11, 2011
0.8000
0.8200
0.7600
0.7600
232,140
-0.03(-3.80%)
Nov 10, 2011
0.7800
0.7900
0.7500
0.7900
742,135
-0.01(-1.25%)
Nov 09, 2011
0.8400
0.8400
0.8000
0.8000
696,321
-0.05(-5.88%)
Nov 08, 2011
0.8800
0.9000
0.8400
0.8500
584,239
-0.04(-4.49%)
Nov 07, 2011
0.8500
0.9200
0.8200
0.8900
1,529,057
+0.04(+4.71%)
Nov 04, 2011
0.8300
0.8600
0.7700
0.8500
801,984
+0.03(+3.66%)
Nov 03, 2011
0.7800
0.9400
0.7800
0.8200
4,761,446
+0.04(+5.13%)
Nov 02, 2011
0.6500
0.7900
0.6400
0.7800
802,758
+0.13(+20.00%)
Nov 01, 2011
0.6200
0.6700
0.6100
0.6500
468,122
-0.03(-4.41%)
Oct 31, 2011
0.7000
0.7000
0.6000
0.6800
767,258
-0.02(-2.86%)
Oct 28, 2011
0.5100
0.7100
0.4950
0.7000
3,046,722
+0.18(+34.62%)
Oct 27, 2011
0.5000
0.5200
0.5000
0.5200
174,993
+0.02(+4.00%)
Oct 26, 2011
0.5100
0.5100
0.5000
0.5000
80,430
-0.01(-1.96%)
Oct 25, 2011
0.5200
0.5200
0.5100
0.5100
264,360
+0.00(+0.00%)
Oct 24, 2011
0.5200
0.5200
0.5100
0.5100
221,700
+0.00(+0.00%)
Oct 21, 2011
0.5200
0.5200
0.5000
0.5100
536,500
+0.00(+0.00%)
Oct 20, 2011
0.5200
0.5200
0.5000
0.5100
234,020
+0.01(+2.00%)
Oct 19, 2011
0.5200
0.5200
0.5000
0.5000
78,749
-0.03(-5.66%)
Oct 18, 2011
0.5200
0.5300
0.5200
0.5300
196,664
+0.02(+3.92%)
Oct 17, 2011
0.5400
0.5400
0.5100
0.5100
150,218
-0.03(-5.56%)
Oct 14, 2011
0.5400
0.5400
0.5300
0.5400
132,621
+0.00(+0.00%)
Oct 13, 2011
0.5400
0.5400
0.5100
0.5400
273,850
+0.01(+1.89%)
Oct 12, 2011
0.5200
0.5400
0.5200
0.5300
268,175
+0.01(+1.92%)
Oct 11, 2011
0.4900
0.5200
0.4850
0.5200
326,180
+0.04(+8.33%)
Oct 07, 2011
0.4800
0.4900
0.4700
0.4800
170,167
+0.00(+0.00%)
Oct 06, 2011
0.4650
0.4800
0.4600
0.4800
169,700
+0.02(+4.35%)
Oct 05, 2011
0.4600
0.4600
0.4550
0.4600
213,600
+0.01(+2.22%)
Oct 04, 2011
0.4550
0.4550
0.4400
0.4500
354,540
-0.01(-2.17%)
Oct 03, 2011
0.4550
0.4600
0.4500
0.4600
353,575
-0.01(-1.08%)
Sep 30, 2011
0.4650
0.4650
0.4550
0.4650
77,887
-0.00(-1.06%)
Sep 29, 2011
0.4800
0.4900
0.4700
0.4700
460,086
-0.01(-1.05%)
Sep 28, 2011
0.4800
0.4800
0.4550
0.4750
501,365
-0.01(-1.04%)
Sep 27, 2011
0.4500
0.4800
0.4450
0.4800
660,752
+0.05(+11.63%)
Sep 26, 2011
0.4300
0.4350
0.4200
0.4300
2,211,900
+0.00(+0.00%)
Sep 23, 2011
0.4150
0.4350
0.4100
0.4300
240,675
+0.00(+0.00%)
Sep 22, 2011
0.4500
0.4500
0.4100
0.4300
563,425
-0.03(-5.49%)
Sep 21, 2011
0.4750
0.4750
0.4550
0.4550
176,976
-0.01(-3.19%)
Sep 20, 2011
0.4750
0.4750
0.4700
0.4700
141,927
+0.00(+0.00%)
Sep 19, 2011
0.4800
0.4800
0.4600
0.4700
267,080
-0.03(-5.05%)
Sep 16, 2011
0.4900
0.4950
0.4750
0.4950
248,663
+0.01(+1.02%)
Sep 15, 2011
0.4900
0.5000
0.4900
0.4900
88,242
+0.00(+0.00%)
Sep 14, 2011
0.4900
0.4950
0.4900
0.4900
114,656
-0.01(-1.01%)
Sep 13, 2011
0.5100
0.5100
0.4850
0.4950
296,508
+0.01(+1.02%)
Sep 12, 2011
0.4700
0.5000
0.4700
0.4900
315,578
+0.02(+4.26%)
Sep 09, 2011
0.4950
0.4950
0.4650
0.4700
929,065
-0.03(-5.05%)
Sep 08, 2011
0.5000
0.5100
0.4900
0.4950
272,229
-0.02(-2.94%)
Sep 07, 2011
0.5100
0.5100
0.5100
0.5100
83,110
+0.00(+0.00%)
Sep 06, 2011
0.5300
0.5300
0.5000
0.5100
264,781
-0.02(-3.77%)
Sep 02, 2011
0.5200
0.5300
0.5100
0.5300
74,202
+0.00(+0.00%)
Sep 01, 2011
0.5200
0.5300
0.5200
0.5300
41,900
+0.01(+1.92%)
Aug 31, 2011
0.5200
0.5200
0.5100
0.5200
142,912
+0.00(+0.00%)
Aug 30, 2011
0.5100
0.5200
0.5000
0.5200
423,991
+0.00(+0.00%)
Aug 29, 2011
0.5200
0.5200
0.5100
0.5200
30,430
+0.00(+0.00%)
Aug 26, 2011
0.5000
0.5200
0.4950
0.5200
119,650
+0.02(+4.00%)
Aug 25, 2011
0.5100
0.5100
0.4900
0.5000
283,288
+0.00(+0.00%)
Aug 24, 2011
0.5200
0.5200
0.4950
0.5000
373,524
-0.01(-1.96%)
Aug 23, 2011
0.5000
0.5200
0.5000
0.5100
185,850
+0.01(+2.00%)
Aug 22, 2011
0.5400
0.5400
0.4950
0.5000
394,735
-0.04(-7.41%)
Aug 19, 2011
0.5100
0.5400
0.5100
0.5400
105,567
+0.02(+3.85%)
Aug 18, 2011
0.5400
0.5400
0.5200
0.5200
110,000
-0.02(-3.70%)
Aug 17, 2011
0.5300
0.5600
0.5200
0.5400
220,430
+0.02(+3.85%)
Aug 16, 2011
0.5300
0.5300
0.5100
0.5200
90,322
-0.02(-3.70%)
Aug 15, 2011
0.5200
0.5400
0.5200
0.5400
95,532
+0.02(+3.85%)
Aug 12, 2011
0.5200
0.5200
0.5000
0.5200
135,550
+0.02(+4.00%)
Aug 11, 2011
0.4950
0.5100
0.4800
0.5000
296,690
+0.02(+3.09%)
Aug 10, 2011
0.5000
0.5000
0.4750
0.4850
581,122
-0.01(-1.02%)
Aug 09, 2011
0.4800
0.5200
0.4700
0.4900
380,115
+0.02(+4.26%)
Aug 08, 2011
0.5000
0.5100
0.4600
0.4700
767,659
-0.07(-12.96%)
Aug 05, 2011
0.5300
0.5400
0.5100
0.5400
169,461
+0.02(+3.85%)
Aug 04, 2011
0.5800
0.5800
0.5200
0.5200
1,540,380
-0.05(-8.77%)
Aug 03, 2011
0.5800
0.5900
0.5700
0.5700
135,279
-0.01(-1.72%)
Aug 02, 2011
0.6000
0.6000
0.5800
0.5800
124,220
-0.01(-1.69%)
Jul 29, 2011
0.5900
0.6100
0.5800
0.5900
308,382
-0.01(-1.67%)
Jul 28, 2011
0.6000
0.6000
0.5900
0.6000
148,640
+0.00(+0.00%)
Jul 27, 2011
0.6100
0.6100
0.5900
0.6000
90,715
+0.00(+0.00%)
Jul 26, 2011
0.6200
0.6200
0.6000
0.6000
43,010
-0.01(-1.64%)
Jul 25, 2011
0.6100
0.6200
0.6000
0.6100
116,465
+0.00(+0.00%)
Jul 22, 2011
0.6300
0.6200
0.6100
0.6100
177,061
-0.01(-1.61%)
Jul 21, 2011
0.6000
0.6300
0.6000
0.6200
173,135
+0.02(+3.33%)
Jul 20, 2011
0.6100
0.6100
0.6000
0.6000
50,410
-0.01(-1.64%)
Jul 19, 2011
0.5900
0.6100
0.5900
0.6100
136,897
+0.02(+3.39%)
Jul 18, 2011
0.6100
0.6100
0.5900
0.5900
155,562
-0.02(-3.28%)
Jul 15, 2011
0.6200
0.6200
0.6100
0.6100
123,580
-0.01(-1.61%)
Jul 14, 2011
0.6100
0.6300
0.6100
0.6200
137,630
+0.02(+3.33%)
Jul 13, 2011
0.6100
0.6100
0.6000
0.6000
132,907
-0.01(-1.64%)
Jul 12, 2011
0.5900
0.6100
0.5900
0.6100
85,195
+0.00(+0.00%)
Jul 11, 2011
0.5900
0.6100
0.5900
0.6100
231,018
+0.01(+1.67%)
Jul 08, 2011
0.6000
0.6000
0.5800
0.6000
110,708
+0.00(+0.00%)
Jul 07, 2011
0.6100
0.6400
0.5900
0.6000
752,429
+0.01(+1.69%)
Jul 06, 2011
0.5800
0.6200
0.5800
0.5900
271,620
+0.01(+1.72%)
Jul 05, 2011
0.6000
0.6000
0.5800
0.5800
227,100
-0.03(-4.92%)
Jul 04, 2011
0.6200
0.6200
0.5900
0.6100
65,130
+0.02(+3.39%)
Jun 30, 2011
0.6000
0.6000
0.5800
0.5900
168,923
+0.00(+0.00%)
Jun 29, 2011
0.5900
0.5900
0.5800
0.5900
265,925
-0.01(-1.67%)
Jun 28, 2011
0.6000
0.6100
0.5800
0.6000
268,277
+0.00(+0.00%)
Jun 27, 2011
0.6000
0.6100
0.5900
0.6000
69,308
+0.02(+3.45%)
Jun 24, 2011
0.5600
0.6000
0.5600
0.5800
289,194
+0.01(+1.75%)
Jun 23, 2011
0.5600
0.5900
0.5500
0.5700
364,538
-0.01(-1.72%)
Jun 22, 2011
0.5800
0.5900
0.5700
0.5800
219,930
-0.01(-1.69%)
Jun 21, 2011
0.5900
0.6000
0.5800
0.5900
199,084
-0.01(-1.67%)
Jun 20, 2011
0.6100
0.6000
0.5700
0.6000
296,980
-0.01(-1.64%)
Jun 17, 2011
0.6000
0.6100
0.5900
0.6100
763,477
+0.01(+1.67%)
Jun 16, 2011
0.6200
0.6200
0.6000
0.6000
153,419
+0.00(+0.00%)
Jun 15, 2011
0.6300
0.6400
0.5800
0.6000
1,300,458
-0.04(-6.25%)
Jun 14, 2011
0.6300
0.6500
0.6300
0.6400
352,902
+0.01(+1.59%)
Jun 13, 2011
0.6400
0.6500
0.6200
0.6300
500,935
-0.01(-1.56%)
Jun 10, 2011
0.6600
0.6600
0.6400
0.6400
529,378
-0.02(-3.03%)
Jun 09, 2011
0.6600
0.6700
0.6300
0.6600
1,423,336
+0.00(+0.00%)
Jun 08, 2011
0.6900
0.6900
0.6400
0.6600
467,685
-0.03(-4.35%)
Jun 07, 2011
0.7000
0.7100
0.6900
0.6900
243,670
-0.02(-2.82%)
Jun 06, 2011
0.7300
0.7400
0.7000
0.7100
290,041
-0.02(-2.74%)
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.