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
Goldmining Inc
(NY:
GLDG
)
0.8861
+0.0201 (+2.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2023
0.9200
0.9600
0.9100
0.9531
617,097
+0.05(+5.82%)
Jul 28, 2023
0.9150
0.9150
0.8931
0.9007
364,843
-0.00(-0.35%)
Jul 27, 2023
0.9230
0.9230
0.8913
0.9039
586,622
-0.02(-1.75%)
Jul 26, 2023
0.9173
0.9250
0.9120
0.9200
182,639
+0.01(+1.32%)
Jul 25, 2023
0.9226
0.9310
0.9057
0.9080
318,012
-0.01(-0.65%)
Jul 24, 2023
0.9400
0.9474
0.9120
0.9139
276,949
-0.02(-2.26%)
Jul 21, 2023
0.9500
0.9553
0.9270
0.9350
248,060
-0.01(-1.58%)
Jul 20, 2023
1.000
1.000
0.9438
0.9500
357,018
-0.04(-3.69%)
Jul 19, 2023
0.9900
0.9987
0.9801
0.9864
295,097
+0.00(+0.35%)
Jul 18, 2023
0.9600
1.000
0.9400
0.9830
742,356
+0.02(+2.40%)
Jul 17, 2023
0.9424
0.9600
0.9201
0.9600
482,974
+0.03(+3.36%)
Jul 14, 2023
0.9444
0.9598
0.9200
0.9288
413,976
-0.01(-1.19%)
Jul 13, 2023
0.9450
0.9599
0.9400
0.9400
554,269
+0.00(+0.46%)
Jul 12, 2023
0.9300
0.9646
0.9300
0.9357
498,649
+0.02(+1.71%)
Jul 11, 2023
0.9537
0.9650
0.9160
0.9200
618,087
-0.02(-1.85%)
Jul 10, 2023
0.9300
0.9570
0.9115
0.9373
1,352,860
+0.05(+6.22%)
Jul 07, 2023
0.8800
0.9000
0.8766
0.8824
411,531
+0.00(+0.03%)
Jul 06, 2023
0.9200
0.9250
0.8682
0.8821
499,703
-0.04(-4.70%)
Jul 05, 2023
0.9300
0.9450
0.9073
0.9256
391,461
+0.01(+0.71%)
Jul 03, 2023
0.9000
0.9221
0.9000
0.9191
199,050
+0.02(+2.00%)
Jun 30, 2023
0.8689
0.9199
0.8657
0.9011
475,020
+0.03(+2.92%)
Jun 29, 2023
0.8650
0.8755
0.8600
0.8755
222,393
+0.01(+0.77%)
Jun 28, 2023
0.8600
0.8799
0.8600
0.8688
443,854
-0.01(-1.27%)
Jun 27, 2023
0.8800
0.8819
0.8600
0.8800
441,432
+0.00(+0.17%)
Jun 26, 2023
0.8919
0.8950
0.8620
0.8785
494,814
+0.00(+0.22%)
Jun 23, 2023
0.8800
0.9000
0.8700
0.8766
396,969
-0.00(-0.39%)
Jun 22, 2023
0.9000
0.9000
0.8700
0.8800
219,136
-0.01(-0.73%)
Jun 21, 2023
0.8800
0.8913
0.8601
0.8865
395,272
+0.00(+0.17%)
Jun 20, 2023
0.9075
0.9144
0.8601
0.8850
936,692
-0.02(-2.48%)
Jun 16, 2023
0.9320
0.9400
0.8934
0.9075
4,893,059
-0.02(-2.42%)
Jun 15, 2023
0.9300
0.9326
0.9051
0.9300
626,943
+0.00(+0.00%)
Jun 14, 2023
0.9600
0.9688
0.9300
0.9300
665,439
-0.04(-4.00%)
Jun 13, 2023
0.9786
0.9843
0.9504
0.9688
381,835
-0.01(-0.65%)
Jun 12, 2023
0.9900
0.9982
0.9601
0.9751
725,545
-0.02(-1.78%)
Jun 09, 2023
1.010
1.020
0.9700
0.9928
472,527
-0.02(-1.70%)
Jun 08, 2023
1.020
1.030
1.010
1.010
126,122
+0.00(+0.00%)
Jun 07, 2023
1.010
1.045
0.9950
1.010
550,186
-0.02(-1.94%)
Jun 06, 2023
1.030
1.030
1.010
1.030
356,147
+0.00(+0.00%)
Jun 05, 2023
1.040
1.045
1.010
1.030
313,061
+0.00(+0.00%)
Jun 02, 2023
1.070
1.070
0.9960
1.030
671,267
-0.03(-2.83%)
Jun 01, 2023
1.050
1.060
1.030
1.060
784,821
+0.02(+1.92%)
May 31, 2023
1.080
1.090
1.020
1.040
852,548
-0.01(-0.95%)
May 30, 2023
1.090
1.100
1.020
1.050
3,051,619
+0.09(+9.80%)
May 26, 2023
0.9600
0.9700
0.9400
0.9563
252,624
-0.01(-1.28%)
May 25, 2023
0.9504
0.9700
0.9400
0.9687
655,744
+0.01(+0.91%)
May 24, 2023
0.9900
1.000
0.9522
0.9600
786,776
-0.03(-2.74%)
May 23, 2023
1.000
1.020
0.9870
0.9870
398,778
-0.02(-2.28%)
May 22, 2023
1.010
1.040
1.000
1.010
311,717
+0.00(+0.00%)
May 19, 2023
1.020
1.040
1.010
1.010
251,000
-0.01(-0.98%)
May 18, 2023
1.020
1.021
1.000
1.020
327,942
-0.01(-0.97%)
May 17, 2023
1.030
1.030
1.010
1.030
271,897
+0.00(+0.00%)
May 16, 2023
1.060
1.060
1.010
1.030
349,199
-0.03(-2.83%)
May 15, 2023
1.070
1.070
1.030
1.060
296,619
+0.00(+0.00%)
May 12, 2023
1.040
1.060
1.030
1.060
354,254
+0.02(+1.92%)
May 11, 2023
1.060
1.110
1.040
1.040
471,159
-0.03(-2.80%)
May 10, 2023
1.060
1.125
1.060
1.070
560,067
-0.01(-0.93%)
May 09, 2023
1.060
1.080
1.050
1.080
318,296
+0.01(+0.93%)
May 08, 2023
1.050
1.070
1.040
1.070
357,628
+0.01(+0.94%)
May 05, 2023
1.070
1.070
1.040
1.060
382,589
-0.04(-3.64%)
May 04, 2023
1.060
1.100
1.040
1.100
2,054,051
+0.05(+4.76%)
May 03, 2023
1.050
1.070
1.040
1.050
175,500
-0.01(-0.94%)
May 02, 2023
1.000
1.070
1.000
1.060
634,765
+0.06(+6.00%)
May 01, 2023
1.040
1.060
1.000
1.000
653,159
-0.04(-3.85%)
Apr 28, 2023
1.040
1.060
1.030
1.040
293,199
-0.01(-0.95%)
Apr 27, 2023
1.040
1.060
1.020
1.050
420,998
+0.01(+0.96%)
Apr 26, 2023
1.060
1.070
1.040
1.040
413,199
-0.03(-2.80%)
Apr 25, 2023
1.100
1.100
1.040
1.070
321,355
-0.01(-0.93%)
Apr 24, 2023
1.050
1.100
1.040
1.080
311,735
+0.02(+1.89%)
Apr 21, 2023
1.060
1.080
1.050
1.060
360,724
-0.03(-2.75%)
Apr 20, 2023
1.080
1.120
1.070
1.090
413,354
+0.01(+0.93%)
Apr 19, 2023
1.100
1.100
1.060
1.080
760,798
-0.05(-4.42%)
Apr 18, 2023
1.110
1.140
1.105
1.130
468,809
+0.02(+1.80%)
Apr 17, 2023
1.130
1.139
1.100
1.110
519,618
-0.04(-3.48%)
Apr 14, 2023
1.160
1.170
1.100
1.150
922,203
+0.01(+0.88%)
Apr 13, 2023
1.130
1.200
1.130
1.140
1,418,973
+0.02(+1.79%)
Apr 12, 2023
1.120
1.160
1.120
1.120
616,747
-0.04(-3.45%)
Apr 11, 2023
1.140
1.185
1.130
1.160
483,986
+0.04(+3.57%)
Apr 10, 2023
1.130
1.140
1.080
1.120
946,791
-0.05(-4.27%)
Apr 06, 2023
1.180
1.210
1.160
1.170
431,075
-0.01(-0.85%)
Apr 05, 2023
1.230
1.250
1.170
1.180
668,248
-0.06(-4.84%)
Apr 04, 2023
1.200
1.260
1.190
1.240
815,093
+0.00(+0.00%)
Apr 03, 2023
1.200
1.240
1.170
1.240
671,309
+0.03(+2.48%)
Mar 31, 2023
1.240
1.240
1.180
1.210
635,135
-0.05(-3.97%)
Mar 30, 2023
1.180
1.260
1.170
1.260
913,970
+0.10(+8.62%)
Mar 29, 2023
1.170
1.200
1.160
1.160
430,632
-0.04(-3.33%)
Mar 28, 2023
1.180
1.210
1.110
1.200
1,243,639
+0.02(+1.69%)
Mar 27, 2023
1.100
1.200
1.100
1.180
622,857
+0.03(+2.61%)
Mar 24, 2023
1.160
1.180
1.120
1.150
835,331
-0.02(-1.71%)
Mar 23, 2023
1.150
1.180
1.110
1.170
785,853
+0.03(+2.63%)
Mar 22, 2023
1.060
1.150
1.050
1.140
1,075,015
+0.08(+7.55%)
Mar 21, 2023
1.100
1.108
1.050
1.060
547,848
-0.06(-5.36%)
Mar 20, 2023
1.140
1.160
1.085
1.120
693,357
-0.01(-0.88%)
Mar 17, 2023
1.070
1.150
1.040
1.130
2,745,082
+0.10(+9.71%)
Mar 16, 2023
1.040
1.060
1.010
1.030
569,434
-0.04(-3.74%)
Mar 15, 2023
1.080
1.090
1.030
1.070
416,824
-0.01(-0.93%)
Mar 14, 2023
1.090
1.100
1.030
1.080
552,723
+0.01(+0.93%)
Mar 13, 2023
1.020
1.080
1.000
1.070
1,300,274
+0.10(+10.08%)
Mar 10, 2023
0.9730
1.035
0.9565
0.9720
1,017,440
+0.00(+0.21%)
Mar 09, 2023
0.9400
0.9900
0.9350
0.9700
290,548
+0.02(+2.11%)
Mar 08, 2023
0.9500
0.9800
0.9400
0.9500
643,228
-0.00(-0.11%)
Mar 07, 2023
1.000
1.010
0.9510
0.9510
810,535
-0.05(-4.90%)
Mar 06, 2023
1.070
1.070
1.000
1.000
453,090
-0.05(-4.76%)
Mar 03, 2023
1.050
1.070
1.040
1.050
361,845
-0.01(-0.94%)
Mar 02, 2023
1.090
1.090
1.030
1.060
315,183
+0.00(+0.00%)
Mar 01, 2023
1.100
1.100
1.020
1.060
622,985
-0.01(-0.93%)
Feb 28, 2023
1.110
1.110
1.030
1.070
795,696
+0.04(+3.88%)
Feb 27, 2023
1.000
1.050
0.9900
1.030
460,961
+0.06(+6.19%)
Feb 24, 2023
1.020
1.020
0.9700
0.9700
856,158
-0.05(-4.90%)
Feb 23, 2023
1.020
1.040
1.010
1.020
319,111
+0.01(+0.99%)
Feb 22, 2023
1.030
1.040
1.010
1.010
866,589
-0.02(-1.94%)
Feb 21, 2023
1.070
1.100
1.030
1.030
600,908
-0.06(-5.50%)
Feb 17, 2023
1.080
1.110
1.070
1.090
376,765
-0.02(-1.80%)
Feb 16, 2023
1.100
1.120
1.070
1.110
448,553
+0.00(+0.00%)
Feb 15, 2023
1.080
1.110
1.070
1.110
495,484
-0.01(-0.89%)
Feb 14, 2023
1.120
1.130
1.060
1.120
738,588
-0.01(-0.88%)
Feb 13, 2023
1.130
1.130
1.090
1.130
507,197
+0.02(+1.80%)
Feb 10, 2023
1.110
1.110
1.080
1.110
436,091
+0.02(+1.83%)
Feb 09, 2023
1.160
1.170
1.090
1.090
856,322
-0.07(-6.03%)
Feb 08, 2023
1.120
1.160
1.120
1.160
317,854
+0.03(+2.65%)
Feb 07, 2023
1.130
1.170
1.125
1.130
422,299
-0.02(-1.74%)
Feb 06, 2023
1.170
1.170
1.120
1.150
524,763
+0.00(+0.00%)
Feb 03, 2023
1.180
1.180
1.130
1.150
1,091,701
-0.01(-0.86%)
Feb 02, 2023
1.260
1.260
1.160
1.160
783,300
-0.07(-5.69%)
Feb 01, 2023
1.160
1.240
1.160
1.230
761,870
+0.05(+4.24%)
Jan 31, 2023
1.150
1.200
1.150
1.180
1,029,023
+0.00(+0.00%)
Jan 30, 2023
1.250
1.260
1.150
1.180
1,835,913
-0.05(-4.07%)
Jan 27, 2023
1.260
1.280
1.200
1.230
1,321,937
-0.05(-3.91%)
Jan 26, 2023
1.290
1.310
1.260
1.280
688,521
-0.03(-2.29%)
Jan 25, 2023
1.250
1.310
1.250
1.310
932,557
+0.03(+2.34%)
Jan 24, 2023
1.270
1.310
1.250
1.280
1,012,644
-0.01(-0.78%)
Jan 23, 2023
1.330
1.355
1.280
1.290
854,941
-0.05(-3.73%)
Jan 20, 2023
1.330
1.350
1.290
1.340
725,571
+0.01(+0.75%)
Jan 19, 2023
1.300
1.340
1.270
1.330
1,011,842
+0.01(+0.76%)
Jan 18, 2023
1.370
1.380
1.300
1.320
1,311,107
+0.00(+0.00%)
Jan 17, 2023
1.310
1.415
1.300
1.320
3,444,974
+0.07(+5.60%)
Jan 13, 2023
1.220
1.300
1.220
1.250
867,736
+0.01(+0.81%)
Jan 12, 2023
1.260
1.290
1.220
1.240
700,022
-0.01(-0.80%)
Jan 11, 2023
1.230
1.250
1.190
1.250
506,281
+0.04(+3.31%)
Jan 10, 2023
1.230
1.250
1.180
1.210
853,073
+0.01(+0.83%)
Jan 09, 2023
1.200
1.260
1.190
1.200
1,600,370
+0.03(+2.56%)
Jan 06, 2023
1.140
1.200
1.140
1.170
984,930
+0.03(+2.63%)
Jan 05, 2023
1.130
1.150
1.110
1.140
423,362
-0.02(-1.72%)
Jan 04, 2023
1.100
1.160
1.100
1.160
1,174,495
+0.08(+7.41%)
Jan 03, 2023
1.120
1.160
1.080
1.080
986,805
-0.05(-4.42%)
Dec 30, 2022
1.080
1.146
1.080
1.130
948,989
+0.04(+3.67%)
Dec 29, 2022
1.150
1.160
1.090
1.090
1,168,921
-0.07(-6.03%)
Dec 28, 2022
1.160
1.160
1.110
1.160
494,928
-0.02(-1.69%)
Dec 27, 2022
1.130
1.210
1.100
1.180
1,147,629
+0.04(+3.51%)
Dec 23, 2022
1.160
1.190
1.090
1.140
994,329
-0.05(-4.20%)
Dec 22, 2022
1.190
1.200
1.132
1.190
922,226
-0.02(-1.65%)
Dec 21, 2022
1.260
1.260
1.180
1.210
977,614
-0.05(-3.97%)
Dec 20, 2022
1.230
1.270
1.220
1.260
1,010,582
+0.05(+4.13%)
Dec 19, 2022
1.300
1.300
1.190
1.210
1,505,235
-0.05(-3.97%)
Dec 16, 2022
1.160
1.290
1.160
1.260
2,088,543
+0.08(+6.78%)
Dec 15, 2022
1.250
1.260
1.170
1.180
2,040,204
-0.10(-7.81%)
Dec 14, 2022
1.330
1.350
1.250
1.280
1,227,678
-0.05(-3.76%)
Dec 13, 2022
1.370
1.420
1.290
1.330
1,471,900
+0.01(+0.76%)
Dec 12, 2022
1.280
1.320
1.260
1.320
1,258,001
+0.02(+1.54%)
Dec 09, 2022
1.360
1.370
1.280
1.300
1,375,838
-0.05(-3.70%)
Dec 08, 2022
1.300
1.360
1.240
1.350
1,787,649
+0.06(+4.65%)
Dec 07, 2022
1.280
1.350
1.260
1.290
1,651,772
+0.05(+4.03%)
Dec 06, 2022
1.430
1.430
1.220
1.240
3,599,899
-0.17(-12.06%)
Dec 05, 2022
1.600
1.601
1.350
1.410
3,715,654
-0.14(-9.03%)
Dec 02, 2022
1.490
1.640
1.430
1.550
8,321,852
+0.14(+9.93%)
Dec 01, 2022
1.400
1.440
1.350
1.410
1,543,955
+0.04(+2.92%)
Nov 30, 2022
1.380
1.450
1.300
1.370
2,882,781
+0.00(+0.00%)
Nov 29, 2022
1.350
1.390
1.260
1.370
2,988,910
+0.12(+9.60%)
Nov 28, 2022
1.280
1.280
1.235
1.250
2,472,656
+0.02(+1.63%)
Nov 25, 2022
1.250
1.260
1.170
1.230
1,020,772
+0.02(+1.65%)
Nov 23, 2022
1.250
1.250
1.140
1.210
2,472,923
+0.01(+0.83%)
Nov 22, 2022
1.150
1.250
1.120
1.200
4,722,346
+0.14(+13.21%)
Nov 21, 2022
1.010
1.090
1.000
1.060
4,666,856
+0.11(+11.01%)
Nov 18, 2022
0.9600
0.9600
0.9325
0.9549
384,145
+0.02(+2.40%)
Nov 17, 2022
0.9500
0.9569
0.9288
0.9325
607,721
-0.04(-4.07%)
Nov 16, 2022
0.9700
0.9721
0.9163
0.9721
1,583,418
+0.06(+6.82%)
Nov 15, 2022
0.9200
0.9200
0.8722
0.9100
649,861
-0.00(-0.44%)
Nov 14, 2022
0.9214
0.9230
0.9000
0.9140
329,167
+0.02(+2.12%)
Nov 11, 2022
0.9350
0.9400
0.8909
0.8950
395,937
-0.03(-3.50%)
Nov 10, 2022
0.9100
0.9388
0.8905
0.9275
1,267,785
+0.06(+7.20%)
Nov 09, 2022
0.8985
0.9099
0.8500
0.8652
277,625
-0.04(-4.92%)
Nov 08, 2022
0.9000
0.9300
0.8845
0.9100
998,381
+0.02(+2.25%)
Nov 07, 2022
0.8800
0.8900
0.8600
0.8900
331,032
+0.02(+2.12%)
Nov 04, 2022
0.8505
0.8752
0.8300
0.8715
371,912
+0.05(+6.28%)
Nov 03, 2022
0.8100
0.8452
0.8005
0.8200
285,383
+0.00(+0.00%)
Nov 02, 2022
0.8700
0.8702
0.8100
0.8200
610,531
-0.05(-5.76%)
Nov 01, 2022
0.8750
0.8800
0.8600
0.8701
161,874
+0.01(+0.59%)
Oct 31, 2022
0.8700
0.8708
0.8500
0.8650
184,397
+0.01(+0.90%)
Oct 28, 2022
0.8500
0.8624
0.8350
0.8573
235,500
-0.00(-0.31%)
Oct 27, 2022
0.9000
0.9047
0.8500
0.8600
486,082
-0.03(-2.97%)
Oct 26, 2022
0.8800
0.8888
0.8724
0.8863
381,754
+0.02(+1.87%)
Oct 25, 2022
0.8800
0.8800
0.8621
0.8700
178,097
+0.00(+0.00%)
Oct 24, 2022
0.8800
0.8800
0.8400
0.8700
347,712
-0.00(-0.37%)
Oct 21, 2022
0.8408
0.8746
0.8400
0.8732
339,983
+0.03(+3.85%)
Oct 20, 2022
0.8510
0.8698
0.8320
0.8408
257,337
-0.01(-1.20%)
Oct 19, 2022
0.8800
0.8772
0.8365
0.8510
381,341
-0.02(-2.09%)
Oct 18, 2022
0.9000
0.9000
0.8561
0.8692
497,902
+0.01(+1.64%)
Oct 17, 2022
0.8700
0.8820
0.8484
0.8552
444,132
+0.02(+2.17%)
Oct 14, 2022
0.9100
0.9100
0.8350
0.8370
642,361
-0.05(-5.96%)
Oct 13, 2022
0.8810
0.8900
0.8301
0.8900
662,032
+0.00(+0.25%)
Oct 12, 2022
0.9100
0.9100
0.8500
0.8878
1,288,525
+0.06(+7.11%)
Oct 11, 2022
0.9100
0.9100
0.8200
0.8289
455,910
-0.06(-6.87%)
Oct 10, 2022
0.8700
0.9100
0.8626
0.8900
465,553
+0.04(+4.71%)
Oct 07, 2022
0.9000
0.9100
0.8418
0.8500
334,739
-0.06(-6.59%)
Oct 06, 2022
0.9200
0.9300
0.8976
0.9100
274,844
-0.01(-1.09%)
Oct 05, 2022
0.9200
0.9200
0.8610
0.9200
417,323
+0.03(+3.29%)
Oct 04, 2022
0.9000
0.9196
0.8850
0.8907
812,677
+0.01(+1.63%)
Oct 03, 2022
0.8500
0.8899
0.8500
0.8764
292,755
+0.05(+5.59%)
Sep 30, 2022
0.8270
0.8698
0.7955
0.8300
410,417
+0.01(+1.23%)
Sep 29, 2022
0.8000
0.8218
0.7850
0.8199
329,784
-0.00(-0.01%)
Sep 28, 2022
0.7800
0.8200
0.7758
0.8200
409,083
+0.06(+7.72%)
Sep 27, 2022
0.7785
0.7950
0.7561
0.7612
383,691
-0.01(-1.14%)
Sep 26, 2022
0.8150
0.8324
0.7610
0.7700
567,025
-0.05(-6.09%)
Sep 23, 2022
0.8773
0.8773
0.8001
0.8199
850,312
-0.05(-5.21%)
Sep 22, 2022
0.9000
0.9000
0.8540
0.8650
435,944
-0.04(-4.93%)
Sep 21, 2022
0.8800
0.9139
0.8401
0.9099
542,342
+0.02(+2.24%)
Sep 20, 2022
0.8800
0.8900
0.8500
0.8900
274,659
+0.00(+0.21%)
Sep 19, 2022
0.9000
0.9300
0.8860
0.8881
404,518
-0.04(-4.75%)
Sep 16, 2022
0.8550
0.9700
0.8175
0.9324
1,924,693
+0.06(+7.17%)
Sep 15, 2022
0.8800
0.8999
0.8523
0.8700
451,178
-0.02(-1.74%)
Sep 14, 2022
0.8900
0.9095
0.8700
0.8854
445,657
+0.02(+1.77%)
Sep 13, 2022
0.9100
0.9063
0.8621
0.8700
562,527
-0.04(-4.40%)
Sep 12, 2022
0.9200
0.9200
0.8909
0.9100
516,652
+0.01(+1.11%)
Sep 09, 2022
0.9020
0.9144
0.8800
0.9000
327,027
+0.01(+1.08%)
Sep 08, 2022
0.8650
0.8998
0.8640
0.8904
298,050
+0.00(+0.15%)
Sep 07, 2022
0.8600
0.9100
0.8500
0.8891
402,764
+0.03(+3.38%)
Sep 06, 2022
0.8700
0.8999
0.8500
0.8600
313,676
-0.01(-0.58%)
Sep 02, 2022
0.8824
0.9076
0.8606
0.8650
427,771
-0.02(-2.08%)
Sep 01, 2022
0.8800
0.8886
0.8601
0.8834
496,881
-0.01(-1.08%)
Aug 31, 2022
0.8820
0.8997
0.8690
0.8930
328,861
+0.00(+0.37%)
Aug 30, 2022
0.9200
0.9200
0.8822
0.8897
521,903
-0.03(-2.83%)
Aug 29, 2022
0.9300
0.9319
0.9000
0.9156
510,994
-0.02(-1.79%)
Aug 26, 2022
0.9700
0.9700
0.9075
0.9323
436,990
-0.04(-4.12%)
Aug 25, 2022
0.9900
0.9900
0.9548
0.9724
258,343
+0.00(+0.37%)
Aug 24, 2022
0.9780
0.9800
0.9457
0.9688
324,820
+0.01(+0.92%)
Aug 23, 2022
0.9710
0.9900
0.9402
0.9600
472,865
+0.02(+2.13%)
Aug 22, 2022
0.9390
0.9407
0.9000
0.9400
492,698
+0.02(+2.17%)
Aug 19, 2022
0.9400
0.9500
0.9050
0.9200
373,210
-0.03(-2.66%)
Aug 18, 2022
0.9600
0.9700
0.9400
0.9451
395,394
-0.01(-1.55%)
Aug 17, 2022
0.9990
1.000
0.9455
0.9600
344,056
-0.03(-3.03%)
Aug 16, 2022
0.9950
1.008
0.9700
0.9900
451,720
+0.03(+3.13%)
Aug 15, 2022
1.000
0.9998
0.9500
0.9600
741,313
-0.01(-1.49%)
Aug 12, 2022
0.9800
0.9913
0.9501
0.9745
395,200
+0.02(+2.58%)
Aug 11, 2022
0.9800
1.020
0.9500
0.9500
509,219
-0.06(-5.94%)
Aug 10, 2022
1.030
1.040
0.9801
1.010
331,468
+0.01(+1.00%)
Aug 09, 2022
1.020
1.030
1.000
1.000
187,017
-0.03(-2.91%)
Aug 08, 2022
1.030
1.050
1.010
1.030
527,097
+0.03(+3.00%)
Aug 05, 2022
0.9700
1.000
0.9405
1.000
290,468
+0.01(+1.45%)
Aug 04, 2022
0.9800
1.010
0.9700
0.9857
419,207
+0.01(+1.19%)
Aug 03, 2022
1.010
1.020
0.9600
0.9741
400,229
-0.02(-1.61%)
Aug 02, 2022
1.000
1.040
0.9900
0.9900
467,358
-0.02(-1.98%)
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.