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
Golden Predator Mining Corp
(OP:
NTGSF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 29, 2018
0.2800
0.3310
0.2800
0.3249
19,600
+0.03(+12.03%)
Jun 28, 2018
0.3000
0.3000
0.2900
0.2900
64,575
-0.01(-1.69%)
Jun 27, 2018
0.2995
0.3047
0.2810
0.2950
30,200
+0.00(+0.00%)
Jun 26, 2018
0.3018
0.3032
0.2890
0.2950
22,950
+0.00(+1.51%)
Jun 25, 2018
0.3100
0.3100
0.2906
0.2906
8,025
-0.02(-6.95%)
Jun 22, 2018
0.3255
0.3362
0.3123
0.3123
8,600
+0.01(+2.19%)
Jun 21, 2018
0.2990
0.3139
0.2900
0.3056
49,912
-0.01(-4.50%)
Jun 20, 2018
0.3060
0.3330
0.2906
0.3200
20,400
+0.02(+5.19%)
Jun 19, 2018
0.3100
0.3205
0.3000
0.3042
31,346
-0.02(-7.28%)
Jun 18, 2018
0.3145
0.3281
0.3080
0.3281
30,816
+0.01(+4.49%)
Jun 15, 2018
0.3317
0.3060
0.3140
135,921
-0.02(-5.32%)
Jun 14, 2018
0.3586
0.3586
0.3247
0.3317
149,948
-0.02(-5.11%)
Jun 13, 2018
0.3500
0.3522
0.3360
0.3495
39,573
-0.00(-0.37%)
Jun 12, 2018
0.3365
0.3550
0.3300
0.3508
82,572
+0.01(+1.83%)
Jun 11, 2018
0.3500
0.3650
0.3445
0.3445
81,500
-0.00(-0.46%)
Jun 08, 2018
0.3360
0.3560
0.3360
0.3461
70,580
+0.01(+3.87%)
Jun 07, 2018
0.3343
0.3345
0.3332
0.3332
12,475
-0.00(-0.60%)
Jun 06, 2018
0.3225
0.3481
0.3225
0.3352
20,500
+0.00(+1.39%)
Jun 05, 2018
0.3280
0.3380
0.3256
0.3306
20,130
-0.01(-1.49%)
Jun 04, 2018
0.3385
0.3390
0.3313
0.3356
14,540
-0.01(-2.70%)
Jun 01, 2018
0.3600
0.3730
0.3449
0.3449
18,300
+0.00(+1.44%)
May 31, 2018
0.3386
0.3455
0.3282
0.3400
18,915
+0.00(+0.32%)
May 30, 2018
0.3687
0.3687
0.3389
0.3389
99,050
-0.00(-0.32%)
May 29, 2018
0.3636
0.3636
0.3336
0.3400
32,100
-0.02(-5.56%)
May 25, 2018
0.3600
0.3600
0.3600
0
-0.01(-3.59%)
May 24, 2018
0.3546
0.3877
0.3546
0.3734
20,575
+0.02(+6.69%)
May 23, 2018
0.3699
0.3699
0.3483
0.3500
65,500
-0.03(-7.24%)
May 22, 2018
0.3779
0.3779
0.3522
0.3773
43,366
+0.02(+4.78%)
May 21, 2018
0.3551
0.3601
0.3550
0.3601
17,950
-0.01(-2.68%)
May 18, 2018
0.3685
0.3700
0.3458
0.3700
72,800
-0.02(-4.74%)
May 17, 2018
0.3904
0.3904
0.3653
0.3884
8,215
+0.01(+2.75%)
May 16, 2018
0.3687
0.3819
0.3545
0.3780
30,301
+0.02(+6.27%)
May 15, 2018
0.3780
0.3780
0.3439
0.3557
28,440
-0.02(-6.39%)
May 14, 2018
0.4000
0.4000
0.3800
0.3800
51,030
-0.01(-2.31%)
May 11, 2018
0.3866
0.3979
0.3860
0.3890
64,250
+0.01(+3.65%)
May 10, 2018
0.3810
0.4031
0.3753
0.3753
18,522
-0.02(-6.18%)
May 09, 2018
0.4300
0.4307
0.3989
0.4000
100,500
-0.02(-4.99%)
May 08, 2018
0.3500
0.4360
0.3500
0.4210
139,392
+0.07(+21.22%)
May 07, 2018
0.3205
0.3549
0.3111
0.3473
62,678
+0.02(+6.93%)
May 04, 2018
0.3100
0.3249
0.3100
0.3248
47,050
+0.01(+3.11%)
May 03, 2018
0.3072
0.3249
0.3048
0.3150
92,541
+0.00(+0.00%)
May 02, 2018
0.3200
0.3300
0.3072
0.3150
57,525
-0.01(-3.20%)
May 01, 2018
0.3200
0.3300
0.3117
0.3254
106,500
-0.00(-1.39%)
Apr 30, 2018
0.3399
0.3430
0.3119
0.3300
125,576
-0.02(-5.71%)
Apr 27, 2018
0.3200
0.3500
0.3200
0.3500
222,810
+0.03(+9.37%)
Apr 26, 2018
0.3252
0.3252
0.3200
0.3200
22,450
-0.00(-1.23%)
Apr 25, 2018
0.3380
0.3510
0.3210
0.3240
112,388
-0.03(-7.95%)
Apr 24, 2018
0.3538
0.3538
0.3410
0.3520
29,910
-0.00(-0.06%)
Apr 23, 2018
0.3746
0.3746
0.3522
0.3522
42,250
-0.02(-5.14%)
Apr 20, 2018
0.3780
0.3780
0.3581
0.3713
40,401
-0.01(-1.77%)
Apr 19, 2018
0.3860
0.3923
0.3693
0.3780
67,291
+0.00(+0.53%)
Apr 18, 2018
0.3900
0.3930
0.3760
0.3760
97,625
-0.01(-3.47%)
Apr 17, 2018
0.3977
0.3977
0.3895
0.3895
18,170
-0.00(-1.09%)
Apr 16, 2018
0.4000
0.4010
0.3833
0.3938
108,460
-0.01(-1.55%)
Apr 13, 2018
0.4030
0.4030
0.3836
0.4000
73,300
+0.00(+0.76%)
Apr 12, 2018
0.3979
0.3988
0.3794
0.3970
45,020
+0.01(+1.39%)
Apr 11, 2018
0.3874
0.3941
0.3800
0.3915
15,500
+0.01(+3.31%)
Apr 10, 2018
0.4079
0.4079
0.3790
0.3790
22,860
-0.02(-4.44%)
Apr 09, 2018
0.3877
0.3968
0.3743
0.3966
26,239
+0.04(+10.75%)
Apr 06, 2018
0.3705
0.3760
0.3477
0.3581
14,650
+0.01(+2.31%)
Apr 05, 2018
0.3888
0.3888
0.3500
0.3500
42,514
-0.04(-9.48%)
Apr 04, 2018
0.4004
0.4108
0.3800
0.3867
26,913
+0.01(+1.70%)
Apr 03, 2018
0.3833
0.3900
0.3731
0.3802
24,200
-0.00(-0.21%)
Apr 02, 2018
0.4000
0.4000
0.3810
0.3810
62,700
-0.02(-4.18%)
Mar 29, 2018
0.3976
0.3976
0.3976
0
+0.00(+0.10%)
Mar 28, 2018
0.4070
0.4070
0.3810
0.3972
63,700
-0.01(-1.32%)
Mar 27, 2018
0.4000
0.4076
0.3941
0.4025
48,660
-0.01(-3.01%)
Mar 26, 2018
0.4280
0.4416
0.4150
0.4150
17,755
-0.01(-3.38%)
Mar 23, 2018
0.4704
0.4710
0.4294
0.4295
29,700
-0.00(-0.12%)
Mar 22, 2018
0.4228
0.4389
0.4179
0.4300
39,534
+0.00(+0.35%)
Mar 21, 2018
0.4145
0.4405
0.3990
0.4285
72,951
+0.00(+1.06%)
Mar 20, 2018
0.4100
0.4300
0.3938
0.4240
73,600
+0.01(+2.17%)
Mar 19, 2018
0.4295
0.4399
0.4100
0.4150
14,270
-0.01(-1.19%)
Mar 16, 2018
0.4252
0.4378
0.4000
0.4200
258,128
-0.01(-1.36%)
Mar 15, 2018
0.4216
0.4379
0.4150
0.4258
105,121
-0.00(-0.98%)
Mar 14, 2018
0.4451
0.4511
0.4268
0.4300
59,865
-0.01(-1.44%)
Mar 13, 2018
0.4492
0.4534
0.4314
0.4363
88,780
-0.01(-3.04%)
Mar 12, 2018
0.4891
0.5058
0.4312
0.4500
233,136
-0.05(-10.09%)
Mar 09, 2018
0.5041
0.5237
0.4930
0.5005
65,644
-0.01(-1.86%)
Mar 08, 2018
0.5380
0.5380
0.5100
0.5100
30,088
-0.02(-3.95%)
Mar 07, 2018
0.5435
0.5439
0.5159
0.5310
21,937
-0.01(-1.21%)
Mar 06, 2018
0.5000
0.5420
0.5000
0.5375
19,612
+0.02(+3.39%)
Mar 05, 2018
0.5368
0.5372
0.5100
0.5199
33,747
-0.00(-0.02%)
Mar 02, 2018
0.5381
0.5460
0.5137
0.5200
59,313
-0.02(-3.95%)
Mar 01, 2018
0.5395
0.5461
0.5223
0.5414
56,799
+0.00(+0.07%)
Feb 28, 2018
0.5399
0.5420
0.5260
0.5410
32,723
+0.00(+0.54%)
Feb 27, 2018
0.5500
0.5500
0.5351
0.5381
19,372
-0.01(-2.06%)
Feb 26, 2018
0.5700
0.5700
0.5224
0.5494
52,374
-0.00(-0.29%)
Feb 23, 2018
0.5490
0.5646
0.5472
0.5510
25,405
+0.00(+0.80%)
Feb 22, 2018
0.5500
0.5637
0.5400
0.5466
10,985
+0.01(+1.22%)
Feb 21, 2018
0.5700
0.5700
0.5400
0.5400
124,740
-0.01(-2.63%)
Feb 20, 2018
0.5829
0.5919
0.5479
0.5546
62,000
-0.02(-3.63%)
Feb 16, 2018
0.5755
0.5755
0.5755
0
-0.00(-0.57%)
Feb 15, 2018
0.5866
0.6000
0.5600
0.5788
66,006
+0.01(+1.63%)
Feb 14, 2018
0.5889
0.5918
0.5600
0.5695
113,648
+0.01(+0.98%)
Feb 13, 2018
0.5900
0.5980
0.5577
0.5640
213,772
-0.01(-0.91%)
Feb 12, 2018
0.6130
0.6234
0.5692
0.5692
166,194
+0.00(+0.25%)
Feb 09, 2018
0.6061
0.6209
0.5646
0.5678
330,885
-0.01(-1.25%)
Feb 08, 2018
0.5660
0.6237
0.5519
0.5750
698,244
+0.04(+8.49%)
Feb 07, 2018
0.5289
0.5465
0.5289
0.5300
22,600
+0.00(+0.00%)
Feb 06, 2018
0.5300
0.5300
0.5300
0.5300
1,200
+0.00(+0.00%)
Feb 05, 2018
0.5350
0.5300
0.5300
17,000
-0.01(-0.93%)
Feb 02, 2018
0.5350
0.5350
0.5350
0.5350
4,800
-0.01(-1.83%)
Feb 01, 2018
0.5573
0.5600
0.5400
0.5450
25,611
-0.03(-4.84%)
Jan 31, 2018
0.5800
0.5818
0.5727
0.5727
11,900
+0.01(+0.90%)
Jan 30, 2018
0.6100
0.5640
0.5676
137,000
-0.04(-6.95%)
Jan 29, 2018
0.5956
0.6100
0.5956
0.6100
25,600
+0.01(+2.42%)
Jan 26, 2018
0.6028
0.6111
0.5700
0.5956
13,048
+0.00(+0.11%)
Jan 25, 2018
0.6378
0.6382
0.5796
0.5949
25,842
-0.02(-3.15%)
Jan 24, 2018
0.6267
0.6444
0.6143
0.6143
26,335
-0.03(-4.02%)
Jan 23, 2018
0.6265
0.6400
0.6265
0.6400
1,000
+0.04(+5.84%)
Jan 22, 2018
0.6288
0.6288
0.6047
0.6047
17,771
-0.04(-5.81%)
Jan 19, 2018
0.6300
0.6420
0.6200
0.6420
44,509
-0.01(-0.91%)
Jan 18, 2018
0.6600
0.6700
0.6254
0.6479
48,563
+0.00(+0.02%)
Jan 17, 2018
0.6629
0.6814
0.6400
0.6478
67,220
-0.01(-2.13%)
Jan 16, 2018
0.6635
0.6701
0.6410
0.6619
98,700
+0.03(+5.06%)
Jan 12, 2018
0.6300
0.6300
0.6300
0
+0.01(+1.19%)
Jan 11, 2018
0.6443
0.6550
0.6226
0.6226
29,800
-0.02(-2.37%)
Jan 10, 2018
0.6197
0.6407
0.6100
0.6377
85,575
+0.01(+1.42%)
Jan 09, 2018
0.6300
0.6300
0.6223
0.6288
11,492
-0.00(-0.66%)
Jan 08, 2018
0.6710
0.6710
0.6185
0.6330
45,328
-0.01(-1.69%)
Jan 05, 2018
0.6403
0.6477
0.6296
0.6439
3,723
+0.01(+1.21%)
Jan 04, 2018
0.6363
0.6400
0.6300
0.6362
15,544
-0.00(-0.69%)
Jan 03, 2018
0.6407
0.6407
0.6193
0.6406
40,251
-0.00(-0.37%)
Jan 02, 2018
0.6621
0.6621
0.6370
0.6430
12,428
+0.01(+1.26%)
Dec 29, 2017
0.6350
0.6350
0.6350
0
-0.01(-0.78%)
Dec 28, 2017
0.6400
0.6500
0.6040
0.6400
51,568
-0.01(-0.91%)
Dec 27, 2017
0.6700
0.6759
0.6400
0.6459
100,358
-0.08(-11.52%)
Dec 26, 2017
0.7400
0.7430
0.6510
0.7300
16,752
+0.09(+14.06%)
Dec 22, 2017
0.6680
0.7100
0.6400
0.6400
51,113
-0.05(-6.72%)
Dec 21, 2017
0.6000
0.6861
0.5851
0.6861
220,419
+0.07(+10.68%)
Dec 20, 2017
0.6275
0.6400
0.6181
0.6199
49,000
+0.02(+2.48%)
Dec 19, 2017
0.6250
0.6391
0.5890
0.6049
34,185
-0.01(-2.12%)
Dec 18, 2017
0.6300
0.6395
0.5851
0.6180
37,795
-0.01(-1.36%)
Dec 15, 2017
0.6800
0.6823
0.5925
0.6265
41,625
+0.01(+1.90%)
Dec 14, 2017
0.5230
0.6197
0.5225
0.6148
58,668
+0.10(+19.51%)
Dec 13, 2017
0.4871
0.5256
0.4871
0.5144
112,478
+0.03(+5.57%)
Dec 12, 2017
0.4900
0.4998
0.4863
0.4873
18,154
+0.00(+0.45%)
Dec 11, 2017
0.4999
0.4851
0.4851
19,071
-0.02(-4.86%)
Dec 08, 2017
0.4932
0.5100
0.4932
0.5099
26,787
+0.02(+3.30%)
Dec 07, 2017
0.5233
0.5233
0.4800
0.4936
133,028
-0.02(-3.78%)
Dec 06, 2017
0.4914
0.5130
0.4895
0.5130
42,332
+0.03(+5.75%)
Dec 05, 2017
0.4900
0.5232
0.4850
0.4851
124,200
-0.01(-2.14%)
Dec 04, 2017
0.5277
0.4925
0.4957
21,000
-0.01(-2.57%)
Dec 01, 2017
0.5100
0.5124
0.4920
0.5088
8,370
+0.00(+0.37%)
Nov 30, 2017
0.4875
0.5069
0.4846
0.5069
4,560
-0.02(-4.32%)
Nov 29, 2017
0.4957
0.5298
0.4957
0.5298
19,500
+0.01(+2.85%)
Nov 28, 2017
0.5300
0.5467
0.5130
0.5151
119,500
-0.01(-2.81%)
Nov 27, 2017
0.5550
0.5550
0.5292
0.5300
24,700
-0.01(-1.94%)
Nov 24, 2017
0.5328
0.5415
0.5250
0.5405
24,700
+0.02(+3.01%)
Nov 22, 2017
0.5372
0.5507
0.5247
0.5247
41,928
-0.01(-1.37%)
Nov 21, 2017
0.5348
0.5408
0.5300
0.5320
26,500
-0.01(-1.30%)
Nov 20, 2017
0.5500
0.5500
0.5290
0.5390
24,500
+0.00(+0.92%)
Nov 17, 2017
0.5100
0.5341
0.4976
0.5341
71,600
-0.01(-1.35%)
Nov 16, 2017
0.5367
0.5500
0.5367
0.5414
16,350
+0.00(+0.26%)
Nov 15, 2017
0.5245
0.5402
0.5245
0.5400
3,900
+0.01(+2.32%)
Nov 14, 2017
0.5278
0.5278
0.5278
0.5278
3,900
-0.00(-0.76%)
Nov 13, 2017
0.5148
0.5318
0.4995
0.5318
52,414
-0.02(-3.34%)
Nov 10, 2017
0.5549
0.5549
0.5502
0.5502
2,500
-0.00(-0.07%)
Nov 09, 2017
0.5511
0.5590
0.5500
0.5506
14,520
+0.00(+0.78%)
Nov 08, 2017
0.5577
0.5577
0.5463
0.5463
400
-0.00(-0.47%)
Nov 07, 2017
0.5600
0.5656
0.5471
0.5489
12,583
-0.01(-1.98%)
Nov 06, 2017
0.5477
0.5716
0.5371
0.5600
52,092
+0.03(+5.66%)
Nov 03, 2017
0.5300
0.5300
0.5300
0.5300
5,000
-0.02(-3.41%)
Nov 02, 2017
0.5528
0.5796
0.5465
0.5487
36,303
+0.01(+0.98%)
Nov 01, 2017
0.5500
0.5795
0.5434
0.5434
5,900
+0.02(+4.56%)
Oct 31, 2017
0.5431
0.5431
0.5193
0.5197
23,489
-0.03(-5.51%)
Oct 30, 2017
0.5700
0.5700
0.5494
0.5500
22,650
-0.03(-5.17%)
Oct 27, 2017
0.5586
0.5800
0.5382
0.5800
46,500
+0.01(+1.42%)
Oct 26, 2017
0.6010
0.6010
0.5448
0.5719
66,500
-0.05(-7.64%)
Oct 25, 2017
0.5992
0.6192
0.5940
0.6192
42,374
+0.02(+3.39%)
Oct 24, 2017
0.6114
0.6291
0.5763
0.5989
100,279
-0.04(-6.11%)
Oct 23, 2017
0.6525
0.6600
0.6206
0.6379
45,850
-0.02(-3.30%)
Oct 20, 2017
0.6673
0.6767
0.6572
0.6597
20,500
-0.02(-3.35%)
Oct 19, 2017
0.6856
0.7057
0.6805
0.6826
27,000
-0.01(-1.07%)
Oct 18, 2017
0.6807
0.6900
0.6736
0.6900
16,000
-0.03(-3.95%)
Oct 17, 2017
0.7184
0.7184
0.7184
0.7184
200
+0.02(+2.58%)
Oct 16, 2017
0.7010
0.7435
0.7003
0.7003
6,300
-0.06(-7.33%)
Oct 13, 2017
0.7216
0.7560
0.7200
0.7557
177,100
+0.06(+8.22%)
Oct 12, 2017
0.6720
0.6983
0.6720
0.6983
14,500
+0.02(+2.56%)
Oct 11, 2017
0.6798
0.6838
0.6725
0.6809
6,938
-0.01(-1.32%)
Oct 10, 2017
0.6738
0.6958
0.6700
0.6900
11,159
+0.01(+1.47%)
Oct 09, 2017
0.6800
0.6800
0.6800
0.6800
100
-0.01(-1.42%)
Oct 06, 2017
0.6500
0.6898
0.6500
0.6898
26,450
+0.04(+5.80%)
Oct 05, 2017
0.6890
0.6890
0.6510
0.6520
49,386
-0.03(-5.07%)
Oct 04, 2017
0.7090
0.7090
0.6772
0.6868
14,700
+0.01(+1.00%)
Oct 03, 2017
0.7037
0.7174
0.6800
0.6800
71,534
-0.03(-4.75%)
Oct 02, 2017
0.7198
0.7300
0.7030
0.7139
28,103
-0.02(-2.43%)
Sep 29, 2017
0.7195
0.7317
0.7144
0.7317
18,600
+0.01(+1.06%)
Sep 28, 2017
0.7323
0.7326
0.7021
0.7240
23,200
-0.03(-3.50%)
Sep 27, 2017
0.7500
0.7503
0.7324
0.7503
26,500
+0.01(+1.39%)
Sep 26, 2017
0.7442
0.7591
0.7400
0.7400
9,300
-0.03(-3.90%)
Sep 25, 2017
0.7542
0.7700
0.7542
0.7700
2,500
+0.02(+3.26%)
Sep 22, 2017
0.7633
0.7744
0.7444
0.7457
32,484
-0.01(-1.02%)
Sep 21, 2017
0.7737
0.7737
0.7521
0.7534
10,700
-0.03(-4.28%)
Sep 20, 2017
0.8128
0.8170
0.7748
0.7871
35,984
-0.00(-0.11%)
Sep 19, 2017
0.7715
0.7890
0.7715
0.7880
27,976
-0.00(-0.38%)
Sep 18, 2017
0.8391
0.8500
0.7910
0.7910
28,300
-0.05(-6.17%)
Sep 15, 2017
0.8004
0.8448
0.8000
0.8430
22,251
+0.06(+8.10%)
Sep 14, 2017
0.7593
0.8057
0.7398
0.7798
45,715
+0.04(+4.91%)
Sep 13, 2017
0.7867
0.7867
0.7100
0.7433
143,737
-0.05(-6.78%)
Sep 12, 2017
0.8173
0.8391
0.7911
0.7974
59,875
+0.01(+1.58%)
Sep 11, 2017
0.7870
0.7890
0.7232
0.7850
64,007
-0.02(-2.40%)
Sep 08, 2017
0.8317
0.8448
0.7705
0.8043
62,700
-0.03(-3.69%)
Sep 07, 2017
0.8437
0.8690
0.8332
0.8351
20,600
-0.01(-1.29%)
Sep 06, 2017
0.8908
0.9000
0.8280
0.8460
51,300
-0.02(-1.74%)
Sep 05, 2017
0.8695
0.9200
0.8610
0.8610
26,150
+0.00(+0.56%)
Sep 01, 2017
0.9000
0.9000
0.8445
0.8562
22,363
-0.01(-1.54%)
Aug 31, 2017
0.8613
0.8893
0.8545
0.8696
15,373
+0.08(+9.85%)
Aug 30, 2017
0.8060
0.8320
0.7900
0.7916
37,550
-0.04(-4.36%)
Aug 29, 2017
0.8300
0.8442
0.8033
0.8277
53,673
-0.00(-0.28%)
Aug 28, 2017
0.8325
0.8400
0.7900
0.8300
134,005
+0.01(+0.90%)
Aug 25, 2017
0.8650
0.8650
0.8226
0.8226
77,143
-0.05(-6.02%)
Aug 24, 2017
0.8735
0.8840
0.8495
0.8753
16,278
-0.00(-0.11%)
Aug 23, 2017
0.8886
0.8888
0.8763
0.8763
5,625
-0.01(-1.43%)
Aug 22, 2017
0.8900
0.9047
0.8700
0.8890
32,490
-0.00(-0.55%)
Aug 21, 2017
0.9152
0.9327
0.8900
0.8939
18,967
-0.01(-1.02%)
Aug 18, 2017
0.9400
0.9404
0.9010
0.9031
12,810
-0.03(-2.98%)
Aug 17, 2017
0.9230
0.9357
0.9216
0.9308
8,245
+0.01(+0.84%)
Aug 16, 2017
0.8850
0.9230
0.8800
0.9230
79,330
+0.03(+3.71%)
Aug 15, 2017
0.9490
0.9490
0.8900
0.8900
43,900
-0.05(-5.10%)
Aug 14, 2017
0.9395
0.9395
0.9000
0.9378
11,820
-0.00(-0.46%)
Aug 11, 2017
0.9242
0.9512
0.9109
0.9421
58,800
-0.01(-0.72%)
Aug 10, 2017
0.9360
0.9652
0.9162
0.9489
19,288
+0.00(+0.10%)
Aug 09, 2017
0.9760
0.9840
0.9396
0.9480
146,221
-0.00(-0.28%)
Aug 08, 2017
0.9790
0.9790
0.9134
0.9507
78,846
-0.04(-3.61%)
Aug 07, 2017
0.8800
0.9863
0.8800
0.9863
32,406
+0.08(+8.83%)
Aug 04, 2017
0.9385
0.9400
0.9052
0.9063
40,014
-0.04(-4.43%)
Aug 03, 2017
0.9612
0.9778
0.9472
0.9483
15,900
-0.04(-3.63%)
Aug 02, 2017
0.9350
0.9850
0.9350
0.9840
17,100
+0.02(+2.30%)
Aug 01, 2017
1.004
1.020
0.9610
0.9619
50,420
-0.04(-3.78%)
Jul 31, 2017
0.9446
1.000
0.9446
0.9997
35,500
+0.03(+3.06%)
Jul 28, 2017
0.9331
0.9700
0.9220
0.9700
13,800
+0.06(+7.18%)
Jul 27, 2017
0.8950
0.9392
0.8950
0.9050
42,557
-0.03(-3.72%)
Jul 26, 2017
0.9340
0.9400
0.9000
0.9400
50,000
+0.03(+3.41%)
Jul 25, 2017
0.9100
0.9300
0.9090
0.9090
18,316
+0.03(+3.77%)
Jul 24, 2017
0.9210
0.9368
0.8760
0.8760
52,779
-0.06(-5.92%)
Jul 21, 2017
0.9820
0.9820
0.9145
0.9311
102,600
-0.02(-1.91%)
Jul 20, 2017
0.9668
0.9677
0.9363
0.9492
44,183
+0.00(+0.01%)
Jul 19, 2017
0.9881
0.9881
0.9313
0.9491
21,020
-0.03(-2.63%)
Jul 18, 2017
0.9931
1.005
0.9426
0.9747
59,989
+0.02(+2.60%)
Jul 17, 2017
0.8822
0.9500
0.8822
0.9500
24,371
+0.05(+5.66%)
Jul 14, 2017
0.9208
0.9208
0.8991
0.8991
17,633
+0.04(+4.67%)
Jul 13, 2017
0.8983
0.8983
0.8590
0.8590
17,290
-0.06(-6.48%)
Jul 12, 2017
0.8800
0.9254
0.8393
0.9185
36,800
+0.08(+9.56%)
Jul 11, 2017
0.8620
0.8623
0.8237
0.8383
15,890
-0.04(-4.64%)
Jul 10, 2017
0.8720
0.8972
0.8481
0.8791
23,184
+0.06(+7.35%)
Jul 07, 2017
0.8437
0.8440
0.8100
0.8189
27,663
-0.03(-3.20%)
Jul 06, 2017
0.8699
0.8750
0.8430
0.8460
45,050
-0.08(-9.07%)
Jul 05, 2017
0.9213
0.9349
0.8670
0.9304
78,714
-0.07(-6.59%)
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.