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
Drdgold Ltd ADR
(NY:
DRD
)
8.100
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2013
3.272
3.450
3.259
3.450
134,438
+0.32(+10.37%)
Jun 26, 2013
3.228
3.234
3.113
3.126
198,222
-0.24(-6.99%)
Jun 25, 2013
3.507
3.507
3.348
3.361
100,091
-0.14(-3.99%)
Jun 24, 2013
3.558
3.603
3.444
3.501
160,612
-0.17(-4.51%)
Jun 21, 2013
3.558
3.717
3.514
3.666
563,092
+0.13(+3.78%)
Jun 20, 2013
3.501
3.622
3.463
3.533
182,182
-0.10(-2.80%)
Jun 19, 2013
3.800
3.819
3.603
3.634
245,297
-0.15(-4.03%)
Jun 18, 2013
3.844
3.908
3.787
3.787
113,578
-0.11(-2.77%)
Jun 17, 2013
3.965
4.041
3.876
3.895
159,145
-0.08(-1.92%)
Jun 14, 2013
4.130
4.130
3.946
3.971
163,336
-0.13(-3.10%)
Jun 13, 2013
3.952
4.111
3.933
4.098
292,861
+0.29(+7.50%)
Jun 12, 2013
3.761
3.914
3.749
3.812
126,202
+0.07(+1.87%)
Jun 11, 2013
3.800
3.812
3.672
3.742
71,297
-0.12(-3.12%)
Jun 10, 2013
3.869
3.882
3.806
3.863
40,958
+0.04(+1.00%)
Jun 07, 2013
3.901
3.939
3.812
3.825
68,442
-0.13(-3.37%)
Jun 06, 2013
3.800
3.977
3.800
3.958
106,267
+0.14(+3.66%)
Jun 05, 2013
3.946
3.946
3.739
3.819
226,750
-0.12(-3.06%)
Jun 04, 2013
3.996
4.003
3.895
3.939
127,633
+0.03(+0.65%)
Jun 03, 2013
3.806
3.939
3.780
3.914
108,436
+0.18(+4.94%)
May 31, 2013
3.679
3.793
3.641
3.730
267,281
+0.18(+5.01%)
May 30, 2013
3.482
3.590
3.482
3.552
195,640
+0.20(+6.07%)
May 29, 2013
3.240
3.355
3.215
3.348
145,754
+0.10(+2.93%)
May 28, 2013
3.488
3.488
3.253
3.253
237,530
-0.25(-7.25%)
May 24, 2013
3.571
3.603
3.482
3.507
92,806
-0.04(-1.08%)
May 23, 2013
3.526
3.582
3.507
3.545
84,678
+0.06(+1.82%)
May 22, 2013
3.615
3.660
3.209
3.482
623,441
-0.15(-4.03%)
May 21, 2013
3.660
3.685
3.603
3.628
127,112
-0.12(-3.22%)
May 20, 2013
3.615
3.749
3.564
3.749
386,641
+0.05(+1.37%)
May 17, 2013
3.793
3.793
3.672
3.698
157,293
-0.11(-3.00%)
May 16, 2013
3.812
3.888
3.787
3.812
84,127
-0.06(-1.48%)
May 15, 2013
3.888
3.952
3.857
3.869
111,477
+0.00(+0.00%)
May 13, 2013
3.977
3.977
3.850
3.869
336,425
-0.15(-3.79%)
May 10, 2013
3.958
4.022
3.908
4.022
87,053
-0.08(-1.86%)
May 09, 2013
4.181
4.238
4.060
4.098
56,700
-0.10(-2.42%)
May 08, 2013
4.041
4.225
4.035
4.200
100,266
+0.28(+7.13%)
May 07, 2013
3.927
3.958
3.888
3.920
77,024
-0.08(-2.06%)
May 06, 2013
4.047
4.073
3.946
4.003
86,461
-0.06(-1.56%)
May 03, 2013
4.168
4.225
4.022
4.066
106,291
-0.16(-3.76%)
May 02, 2013
4.251
4.289
4.200
4.225
85,191
-0.04(-0.89%)
May 01, 2013
4.225
4.295
4.162
4.263
97,093
-0.06(-1.47%)
Apr 30, 2013
4.193
4.327
4.060
4.327
154,192
+0.11(+2.56%)
Apr 29, 2013
4.295
4.327
4.193
4.219
92,957
-0.01(-0.15%)
Apr 26, 2013
4.403
4.384
4.168
4.225
120,371
-0.16(-3.62%)
Apr 25, 2013
4.390
4.473
4.327
4.384
182,862
+0.04(+1.02%)
Apr 24, 2013
4.270
4.346
4.168
4.340
143,962
+0.17(+3.96%)
Apr 23, 2013
4.212
4.235
4.130
4.174
79,753
-0.04(-0.91%)
Apr 22, 2013
4.219
4.282
4.162
4.212
182,053
+0.17(+4.25%)
Apr 19, 2013
4.041
4.098
3.971
4.041
89,785
+0.05(+1.27%)
Apr 18, 2013
4.054
4.073
3.914
3.990
158,199
-0.06(-1.41%)
Apr 17, 2013
4.181
4.251
4.003
4.047
236,047
-0.15(-3.63%)
Apr 16, 2013
4.181
4.289
4.162
4.200
299,823
+0.18(+4.42%)
Apr 15, 2013
4.187
4.206
4.003
4.022
327,070
-0.45(-10.09%)
Apr 12, 2013
4.651
4.708
4.422
4.473
142,147
-0.24(-5.12%)
Apr 11, 2013
4.772
4.816
4.708
4.714
73,086
-0.06(-1.20%)
Apr 10, 2013
4.791
4.854
4.689
4.772
210,791
-0.01(-0.27%)
Apr 09, 2013
4.791
4.848
4.625
4.784
183,328
+0.15(+3.15%)
Apr 08, 2013
4.854
4.867
4.568
4.638
212,790
-0.10(-2.01%)
Apr 05, 2013
4.702
4.873
4.683
4.733
152,628
+0.22(+4.93%)
Apr 04, 2013
4.454
4.543
4.441
4.511
189,746
+0.14(+3.20%)
Apr 03, 2013
4.619
4.625
4.314
4.371
376,386
-0.34(-7.28%)
Apr 02, 2013
4.892
4.918
4.638
4.714
210,895
-0.21(-4.26%)
Apr 01, 2013
4.988
4.988
4.886
4.924
91,852
-0.04(-0.90%)
Mar 28, 2013
4.943
4.994
4.905
4.969
67,076
+0.04(+0.90%)
Mar 27, 2013
4.797
5.051
4.797
4.924
208,719
+0.20(+4.17%)
Mar 26, 2013
4.778
4.822
4.676
4.727
100,647
-0.03(-0.67%)
Mar 25, 2013
4.835
4.835
4.753
4.759
139,637
-0.12(-2.47%)
Mar 22, 2013
4.854
4.905
4.829
4.880
156,052
+0.01(+0.26%)
Mar 21, 2013
4.746
4.867
4.746
4.867
177,379
+0.16(+3.37%)
Mar 20, 2013
4.791
4.822
4.664
4.708
91,375
-0.08(-1.72%)
Mar 19, 2013
4.765
4.829
4.702
4.791
130,319
+0.03(+0.67%)
Mar 18, 2013
4.803
4.813
4.740
4.759
124,471
+0.03(+0.54%)
Mar 15, 2013
4.695
4.755
4.683
4.733
433,927
+0.11(+2.48%)
Mar 14, 2013
4.537
4.638
4.517
4.619
90,980
+0.08(+1.82%)
Mar 13, 2013
4.600
4.632
4.537
4.537
129,133
-0.09(-1.92%)
Mar 12, 2013
4.613
4.740
4.606
4.625
196,893
+0.08(+1.82%)
Mar 11, 2013
4.524
4.606
4.524
4.543
237,655
+0.02(+0.42%)
Mar 08, 2013
4.441
4.543
4.441
4.524
208,929
+0.06(+1.42%)
Mar 07, 2013
4.479
4.537
4.429
4.460
310,890
-0.06(-1.40%)
Mar 06, 2013
4.397
4.543
4.295
4.524
538,678
+0.10(+2.30%)
Mar 05, 2013
4.467
4.479
4.384
4.422
273,636
-0.05(-1.14%)
Mar 04, 2013
4.517
4.568
4.448
4.473
489,393
-0.10(-2.22%)
Mar 01, 2013
4.581
4.613
4.543
4.575
67,110
-0.03(-0.69%)
Feb 28, 2013
4.641
4.702
4.543
4.606
178,195
-0.10(-2.03%)
Feb 27, 2013
4.759
4.797
4.670
4.702
214,233
-0.09(-1.86%)
Feb 26, 2013
4.829
4.835
4.721
4.791
243,975
+0.13(+2.86%)
Feb 22, 2013
4.606
4.695
4.575
4.657
158,182
+0.10(+2.23%)
Feb 21, 2013
4.905
4.905
4.460
4.556
663,774
-0.41(-8.31%)
Feb 20, 2013
5.178
5.197
4.962
4.969
588,800
-0.27(-5.21%)
Feb 19, 2013
5.293
5.458
5.134
5.242
1,574,762
+0.20(+3.90%)
Feb 15, 2013
5.178
5.197
4.892
5.045
150,385
-0.15(-2.82%)
Feb 14, 2013
5.159
5.223
5.159
5.191
32,164
+0.02(+0.37%)
Feb 13, 2013
5.204
5.242
5.121
5.172
39,065
-0.03(-0.61%)
Feb 12, 2013
5.235
5.255
5.140
5.204
45,107
+0.03(+0.61%)
Feb 11, 2013
5.286
5.296
5.121
5.172
96,296
-0.15(-2.86%)
Feb 08, 2013
5.280
5.331
5.261
5.324
49,859
+0.06(+1.09%)
Feb 07, 2013
5.204
5.312
5.204
5.267
135,633
+0.06(+1.22%)
Feb 06, 2013
5.197
5.235
5.159
5.204
104,945
-0.01(-0.12%)
Feb 04, 2013
5.166
5.242
5.166
5.210
60,919
-0.03(-0.49%)
Feb 01, 2013
5.153
5.274
5.121
5.235
59,397
+0.11(+2.11%)
Jan 31, 2013
5.102
5.134
5.083
5.127
51,829
+0.04(+0.87%)
Jan 30, 2013
5.153
5.242
5.064
5.083
74,460
-0.06(-1.11%)
Jan 29, 2013
5.115
5.153
5.038
5.140
36,665
+0.03(+0.62%)
Jan 28, 2013
5.178
5.210
4.911
5.108
106,319
-0.04(-0.74%)
Jan 25, 2013
5.083
5.216
5.064
5.146
80,052
+0.06(+1.25%)
Jan 24, 2013
5.083
5.121
4.956
5.083
78,475
+0.00(+0.00%)
Jan 23, 2013
5.134
5.134
5.007
5.083
65,280
-0.06(-1.11%)
Jan 22, 2013
5.019
5.146
5.019
5.140
41,363
+0.10(+1.89%)
Jan 18, 2013
5.058
5.077
4.956
5.045
44,182
-0.04(-0.87%)
Jan 17, 2013
5.045
5.096
4.924
5.089
57,262
-0.01(-0.25%)
Jan 16, 2013
5.077
5.123
4.988
5.102
32,642
-0.03(-0.50%)
Jan 15, 2013
5.083
5.134
5.083
5.127
48,379
+0.06(+1.13%)
Jan 14, 2013
5.083
5.102
5.058
5.070
94,321
-0.02(-0.37%)
Jan 11, 2013
5.102
5.102
4.956
5.089
35,163
+0.03(+0.50%)
Jan 10, 2013
5.096
5.140
5.058
5.064
101,095
+0.00(+0.00%)
Jan 09, 2013
5.102
5.102
4.969
5.064
51,304
-0.03(-0.50%)
Jan 08, 2013
5.102
5.121
5.058
5.089
79,453
+0.01(+0.25%)
Jan 07, 2013
5.032
5.120
4.988
5.077
95,210
+0.10(+2.04%)
Jan 04, 2013
4.969
5.019
4.892
4.975
66,817
-0.08(-1.51%)
Jan 03, 2013
5.127
5.242
5.051
5.051
127,554
-0.22(-4.22%)
Jan 02, 2013
5.267
5.324
5.121
5.274
142,122
+0.15(+2.98%)
Dec 31, 2012
4.848
5.140
4.829
5.121
225,705
+0.27(+5.50%)
Dec 28, 2012
4.880
4.886
4.821
4.854
41,568
-0.03(-0.52%)
Dec 27, 2012
4.695
4.880
4.695
4.880
145,329
+0.18(+3.92%)
Dec 26, 2012
4.651
4.702
4.651
4.695
32,463
+0.05(+1.09%)
Dec 24, 2012
4.638
4.689
4.581
4.645
37,874
+0.04(+0.83%)
Dec 21, 2012
4.651
4.683
4.600
4.606
191,186
-0.08(-1.63%)
Dec 20, 2012
4.708
4.740
4.511
4.683
60,305
-0.08(-1.73%)
Dec 19, 2012
4.772
4.842
4.695
4.765
41,627
-0.06(-1.32%)
Dec 18, 2012
4.791
4.835
4.759
4.829
130,843
+0.01(+0.13%)
Dec 17, 2012
4.733
4.822
4.733
4.822
154,299
+0.08(+1.74%)
Dec 14, 2012
4.791
4.810
4.702
4.740
40,991
-0.05(-1.06%)
Dec 13, 2012
4.791
4.832
4.670
4.791
110,968
-0.01(-0.26%)
Dec 12, 2012
4.784
4.829
4.721
4.803
51,396
+0.05(+1.07%)
Dec 11, 2012
4.740
4.810
4.730
4.753
64,178
+0.04(+0.81%)
Dec 10, 2012
4.708
4.746
4.702
4.714
62,433
+0.04(+0.95%)
Dec 07, 2012
4.714
4.714
4.619
4.670
70,840
-0.04(-0.94%)
Dec 06, 2012
4.664
4.740
4.524
4.714
91,923
+0.13(+2.77%)
Dec 05, 2012
4.791
4.810
4.587
4.587
168,292
-0.25(-5.25%)
Dec 04, 2012
4.829
4.854
4.753
4.842
172,180
+0.08(+1.60%)
Nov 30, 2012
4.829
4.842
4.714
4.765
90,663
-0.11(-2.22%)
Nov 29, 2012
4.880
4.911
4.816
4.873
35,266
-0.03(-0.52%)
Nov 28, 2012
4.772
4.899
4.714
4.899
79,116
+0.02(+0.39%)
Nov 27, 2012
4.994
4.994
4.873
4.880
89,554
-0.08(-1.54%)
Nov 26, 2012
4.988
5.013
4.899
4.956
106,813
+0.07(+1.43%)
Nov 23, 2012
4.905
4.918
4.861
4.886
29,129
-0.07(-1.41%)
Nov 21, 2012
4.950
5.013
4.873
4.956
124,765
+0.00(+0.00%)
Nov 20, 2012
4.930
4.959
4.892
4.956
61,262
+0.04(+0.78%)
Nov 19, 2012
4.892
4.956
4.848
4.918
110,265
+0.04(+0.78%)
Nov 16, 2012
4.861
4.905
4.664
4.880
108,023
+0.02(+0.39%)
Nov 15, 2012
4.784
4.886
4.670
4.861
188,604
+0.16(+3.38%)
Nov 14, 2012
4.822
4.861
4.683
4.702
226,769
-0.03(-0.54%)
Nov 13, 2012
4.733
4.772
4.702
4.727
61,112
-0.01(-0.27%)
Nov 12, 2012
4.816
4.854
4.733
4.740
101,119
+0.02(+0.40%)
Nov 09, 2012
4.683
4.740
4.662
4.721
94,933
+0.06(+1.36%)
Nov 08, 2012
4.638
4.702
4.543
4.657
63,010
+0.02(+0.41%)
Nov 07, 2012
4.556
4.638
4.454
4.638
69,816
+0.12(+2.67%)
Nov 06, 2012
4.448
4.619
4.340
4.517
133,583
+0.14(+3.19%)
Nov 05, 2012
4.289
4.378
4.270
4.378
82,371
+0.05(+1.17%)
Nov 02, 2012
4.441
4.441
4.282
4.327
47,947
-0.13(-2.99%)
Nov 01, 2012
4.422
4.505
4.384
4.460
108,422
+0.20(+4.78%)
Oct 31, 2012
4.359
4.441
4.143
4.257
103,610
+0.08(+1.82%)
Oct 26, 2012
4.270
4.181
4.181
4.181
41,235
-0.05(-1.20%)
Oct 25, 2012
4.232
4.263
4.174
4.232
25,684
+0.09(+2.15%)
Oct 24, 2012
4.136
4.244
4.130
4.143
37,894
+0.03(+0.77%)
Oct 23, 2012
4.257
4.257
4.098
4.111
70,387
-0.25(-5.69%)
Oct 19, 2012
4.441
4.441
4.174
4.359
90,929
-0.09(-2.00%)
Oct 18, 2012
4.454
4.594
4.403
4.448
158,001
-0.02(-0.43%)
Oct 17, 2012
4.422
4.473
4.308
4.467
157,156
+0.17(+3.99%)
Oct 16, 2012
4.219
4.295
4.187
4.295
69,087
+0.19(+4.64%)
Oct 15, 2012
4.117
4.193
4.018
4.104
35,961
-0.07(-1.67%)
Oct 12, 2012
4.282
4.308
4.155
4.174
24,348
-0.06(-1.50%)
Oct 11, 2012
4.219
4.282
4.206
4.238
25,931
+0.06(+1.52%)
Oct 10, 2012
4.028
4.219
4.028
4.174
66,127
+0.02(+0.46%)
Oct 09, 2012
4.219
4.238
4.143
4.155
49,319
+0.02(+0.46%)
Oct 08, 2012
4.130
4.181
4.098
4.136
18,217
-0.06(-1.36%)
Oct 05, 2012
4.371
4.378
4.168
4.193
48,294
-0.20(-4.49%)
Oct 04, 2012
4.371
4.390
4.340
4.390
83,391
+0.07(+1.62%)
Oct 03, 2012
4.321
4.365
4.257
4.321
163,173
+0.03(+0.59%)
Oct 02, 2012
4.225
4.314
4.209
4.295
73,344
+0.11(+2.74%)
Oct 01, 2012
4.193
4.289
4.117
4.181
73,750
+0.15(+3.62%)
Sep 28, 2012
4.143
4.162
4.035
4.035
56,405
-0.13(-3.05%)
Sep 27, 2012
4.143
4.174
4.035
4.162
134,646
-0.01(-0.30%)
Sep 26, 2012
4.060
4.257
4.047
4.174
106,840
+0.11(+2.66%)
Sep 25, 2012
3.952
4.168
3.876
4.066
122,879
+0.17(+4.23%)
Sep 24, 2012
3.990
4.016
3.857
3.901
69,087
-0.08(-1.92%)
Sep 21, 2012
4.143
4.155
3.977
3.977
152,790
-0.13(-3.10%)
Sep 20, 2012
4.041
4.117
4.022
4.104
23,926
-0.01(-0.31%)
Sep 19, 2012
4.092
4.130
4.063
4.117
43,108
-0.01(-0.31%)
Sep 18, 2012
4.060
4.155
4.047
4.130
51,390
+0.06(+1.40%)
Sep 17, 2012
4.085
4.104
4.060
4.073
38,897
-0.02(-0.47%)
Sep 14, 2012
4.035
4.180
4.028
4.092
69,062
+0.08(+1.90%)
Sep 13, 2012
3.812
4.054
3.774
4.016
148,040
+0.17(+4.46%)
Sep 12, 2012
3.831
3.888
3.742
3.844
104,888
-0.01(-0.16%)
Sep 11, 2012
3.990
3.990
3.812
3.850
60,459
-0.03(-0.66%)
Sep 10, 2012
3.876
3.989
3.812
3.876
81,527
-0.02(-0.49%)
Sep 07, 2012
3.863
3.990
3.774
3.895
118,321
+0.06(+1.66%)
Sep 06, 2012
3.685
3.838
3.641
3.831
69,248
+0.19(+5.24%)
Sep 05, 2012
3.647
3.647
3.558
3.641
57,114
+0.01(+0.35%)
Sep 04, 2012
3.583
3.679
3.558
3.628
79,843
+0.07(+1.96%)
Aug 31, 2012
3.501
3.679
3.399
3.558
168,113
-0.09(-2.44%)
Aug 30, 2012
3.711
3.749
3.596
3.647
69,769
-0.07(-1.88%)
Aug 29, 2012
3.742
3.784
3.634
3.717
81,107
-0.27(-6.70%)
Aug 27, 2012
4.104
4.104
3.939
3.984
21,475
-0.12(-2.94%)
Aug 24, 2012
3.996
4.143
3.996
4.104
84,563
+0.04(+0.94%)
Aug 23, 2012
3.971
4.104
3.958
4.066
101,034
+0.03(+0.63%)
Aug 22, 2012
3.895
4.092
3.812
4.041
46,366
+0.12(+3.08%)
Aug 21, 2012
3.882
3.958
3.857
3.920
113,249
+0.01(+0.16%)
Aug 20, 2012
3.908
3.958
3.876
3.914
37,151
-0.06(-1.60%)
Aug 17, 2012
3.908
3.990
3.876
3.977
33,070
+0.03(+0.64%)
Aug 16, 2012
3.882
4.003
3.850
3.952
70,867
+0.07(+1.69%)
Aug 15, 2012
3.876
3.888
3.850
3.886
11,517
+0.01(+0.28%)
Aug 14, 2012
3.939
3.971
3.825
3.876
23,587
-0.08(-2.09%)
Aug 13, 2012
3.888
3.971
3.882
3.958
18,313
+0.10(+2.47%)
Aug 10, 2012
3.908
3.952
3.863
3.863
40,831
-0.04(-1.14%)
Aug 09, 2012
3.850
3.908
3.850
3.908
32,466
+0.06(+1.65%)
Aug 08, 2012
3.768
3.850
3.768
3.844
14,997
+0.06(+1.51%)
Aug 07, 2012
3.800
3.844
3.755
3.787
28,306
+0.01(+0.34%)
Aug 06, 2012
3.825
3.908
3.723
3.774
22,799
-0.06(-1.66%)
Aug 03, 2012
3.895
3.908
3.838
3.838
11,553
-0.03(-0.82%)
Aug 02, 2012
3.780
3.908
3.749
3.869
26,191
+0.06(+1.67%)
Aug 01, 2012
3.787
3.908
3.749
3.806
18,233
-0.03(-0.66%)
Jul 31, 2012
3.895
3.908
3.819
3.831
21,159
-0.06(-1.63%)
Jul 30, 2012
3.895
3.908
3.863
3.895
25,877
-0.01(-0.16%)
Jul 27, 2012
3.901
3.908
3.825
3.901
41,453
-0.01(-0.16%)
Jul 26, 2012
3.869
3.939
3.806
3.908
42,443
+0.04(+0.99%)
Jul 25, 2012
3.793
3.939
3.749
3.869
25,822
+0.14(+3.75%)
Jul 24, 2012
3.768
3.768
3.647
3.730
61,565
-0.02(-0.51%)
Jul 23, 2012
3.641
3.774
3.590
3.749
33,013
+0.06(+1.55%)
Jul 20, 2012
3.653
3.698
3.644
3.691
6,327
+0.03(+0.69%)
Jul 19, 2012
3.672
3.698
3.590
3.666
22,934
-0.03(-0.69%)
Jul 18, 2012
3.628
3.698
3.561
3.691
19,464
+0.02(+0.52%)
Jul 17, 2012
3.749
3.819
3.634
3.672
52,804
-0.10(-2.53%)
Jul 16, 2012
3.634
3.780
3.609
3.768
53,562
+0.13(+3.67%)
Jul 13, 2012
3.685
3.691
3.537
3.634
89,310
-0.01(-0.17%)
Jul 12, 2012
3.431
3.704
3.431
3.641
83,499
+0.02(+0.53%)
Jul 11, 2012
3.685
3.685
3.495
3.622
105,146
-0.10(-2.56%)
Jul 10, 2012
3.888
3.901
3.717
3.717
41,627
-0.16(-4.10%)
Jul 09, 2012
3.939
3.939
3.850
3.876
34,625
-0.08(-1.93%)
Jul 06, 2012
4.035
4.035
3.939
3.952
42,871
-0.17(-4.16%)
Jul 05, 2012
4.174
4.193
3.958
4.124
27,009
-0.11(-2.70%)
Jul 03, 2012
4.181
4.263
4.162
4.238
39,953
+0.11(+2.62%)
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.