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
Alacer Gold Corp
(OP:
ALIAF
)
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 (%)
Aug 31, 2020
6.790
7.056
6.570
6.950
10,096
+0.14(+2.04%)
Aug 28, 2020
6.560
6.890
6.560
6.811
13,000
+0.29(+4.44%)
Aug 27, 2020
6.490
6.570
6.280
6.522
9,979
+0.10(+1.58%)
Aug 26, 2020
6.250
6.452
6.250
6.420
12,938
+0.22(+3.55%)
Aug 25, 2020
6.190
6.230
6.090
6.200
14,104
-0.00(-0.05%)
Aug 24, 2020
6.145
6.301
6.145
6.203
17,943
-0.05(-0.75%)
Aug 21, 2020
6.440
6.440
6.190
6.250
12,700
-0.18(-2.80%)
Aug 20, 2020
6.350
6.700
6.295
6.430
8,510
+0.08(+1.26%)
Aug 19, 2020
6.600
6.600
6.297
6.350
31,730
-0.25(-3.78%)
Aug 18, 2020
6.800
6.840
6.530
6.600
23,532
-0.05(-0.76%)
Aug 17, 2020
6.220
6.650
6.220
6.650
31,911
+0.30(+4.72%)
Aug 14, 2020
6.500
6.500
6.250
6.350
16,800
-0.06(-0.94%)
Aug 13, 2020
6.235
6.460
6.200
6.410
14,801
+0.27(+4.40%)
Aug 12, 2020
6.100
6.460
6.080
6.140
42,290
-0.07(-1.14%)
Aug 11, 2020
6.790
6.790
6.210
6.211
38,165
-0.63(-9.20%)
Aug 10, 2020
7.640
7.640
6.840
6.840
22,100
-0.31(-4.31%)
Aug 07, 2020
7.400
7.790
7.050
7.148
36,500
-0.57(-7.38%)
Aug 06, 2020
7.860
7.900
7.570
7.717
29,129
-0.11(-1.36%)
Aug 05, 2020
8.200
8.200
7.824
7.824
18,406
-0.10(-1.21%)
Aug 04, 2020
7.750
7.920
7.576
7.920
25,385
+0.20(+2.59%)
Aug 03, 2020
7.700
7.890
7.470
7.720
15,097
+0.01(+0.19%)
Jul 31, 2020
7.501
7.820
7.500
7.706
41,900
+0.36(+4.84%)
Jul 30, 2020
7.960
7.960
7.330
7.350
40,112
-0.38(-4.92%)
Jul 29, 2020
7.970
8.050
7.640
7.730
44,632
-0.23(-2.94%)
Jul 28, 2020
8.045
8.045
7.780
7.964
22,656
+0.07(+0.92%)
Jul 27, 2020
7.810
8.100
7.615
7.891
57,060
+0.29(+3.83%)
Jul 24, 2020
7.385
7.670
7.380
7.600
55,000
+0.22(+2.93%)
Jul 23, 2020
7.950
7.950
7.230
7.384
33,772
-0.36(-4.60%)
Jul 22, 2020
7.614
7.775
7.540
7.740
27,120
+0.20(+2.65%)
Jul 21, 2020
7.500
7.660
7.100
7.540
20,413
+0.21(+2.86%)
Jul 20, 2020
6.900
7.500
6.900
7.330
15,241
+0.31(+4.42%)
Jul 17, 2020
6.950
7.070
6.890
7.020
14,200
+0.22(+3.24%)
Jul 16, 2020
6.980
7.000
6.720
6.800
15,479
-0.22(-3.13%)
Jul 15, 2020
6.970
7.070
6.896
7.020
10,034
-0.07(-0.99%)
Jul 14, 2020
6.800
7.090
6.780
7.090
12,842
+0.17(+2.49%)
Jul 13, 2020
7.860
7.860
6.890
6.918
48,927
-0.37(-5.04%)
Jul 10, 2020
7.286
7.340
7.190
7.285
11,800
-0.09(-1.24%)
Jul 09, 2020
7.370
7.530
7.160
7.376
27,668
+0.01(+0.09%)
Jul 08, 2020
7.140
7.450
7.100
7.370
32,722
+0.32(+4.54%)
Jul 07, 2020
6.920
7.088
6.920
7.050
49,527
+0.35(+5.22%)
Jul 06, 2020
6.777
6.920
6.599
6.700
14,576
+0.01(+0.15%)
Jul 02, 2020
6.920
6.920
6.680
6.690
125,100
-0.06(-0.96%)
Jul 01, 2020
7.000
7.000
6.650
6.755
21,115
-0.13(-1.96%)
Jun 30, 2020
6.617
6.900
6.490
6.890
30,896
+0.30(+4.55%)
Jun 29, 2020
6.500
6.620
6.488
6.590
13,858
+0.03(+0.46%)
Jun 26, 2020
6.294
6.560
6.201
6.560
21,500
+0.18(+2.82%)
Jun 25, 2020
6.310
6.390
6.280
6.380
14,379
+0.04(+0.56%)
Jun 24, 2020
6.433
6.580
6.240
6.344
239,966
-0.14(-2.09%)
Jun 23, 2020
6.710
6.710
6.460
6.480
48,516
+0.04(+0.61%)
Jun 22, 2020
6.300
6.540
6.300
6.441
27,112
+0.37(+6.10%)
Jun 19, 2020
6.160
6.160
5.920
6.070
6,900
+0.27(+4.66%)
Jun 18, 2020
6.160
6.160
5.770
5.800
15,635
-0.11(-1.86%)
Jun 17, 2020
5.990
6.000
5.900
5.910
3,847
+0.03(+0.55%)
Jun 16, 2020
6.000
6.000
5.860
5.878
23,538
-0.17(-2.85%)
Jun 15, 2020
5.682
6.085
5.640
6.050
16,845
+0.10(+1.66%)
Jun 12, 2020
6.300
6.500
5.950
5.951
42,500
-0.15(-2.44%)
Jun 11, 2020
6.340
6.500
6.000
6.100
22,580
-0.19(-3.00%)
Jun 10, 2020
6.100
6.350
5.960
6.289
21,151
+0.28(+4.65%)
Jun 09, 2020
6.050
6.240
5.990
6.010
49,270
-0.03(-0.50%)
Jun 08, 2020
5.990
6.040
5.831
6.040
31,526
+0.29(+4.96%)
Jun 05, 2020
5.750
5.783
5.340
5.755
27,200
-0.18(-2.96%)
Jun 04, 2020
5.912
5.950
5.825
5.930
9,628
+0.06(+1.02%)
Jun 03, 2020
5.710
6.060
5.704
5.870
43,614
-0.21(-3.40%)
Jun 02, 2020
6.700
6.700
6.070
6.077
40,930
-0.57(-8.62%)
Jun 01, 2020
6.390
6.650
6.380
6.650
16,661
+0.40(+6.40%)
May 29, 2020
6.200
6.250
6.147
6.250
35,500
+0.21(+3.48%)
May 28, 2020
6.210
6.300
5.983
6.040
36,879
-0.05(-0.80%)
May 27, 2020
6.065
6.110
5.930
6.088
81,306
-0.18(-2.86%)
May 26, 2020
6.420
6.845
6.200
6.268
43,754
-0.45(-6.73%)
May 22, 2020
6.670
6.824
6.670
6.720
11,100
+0.04(+0.60%)
May 21, 2020
6.940
6.940
6.600
6.680
85,668
-0.34(-4.87%)
May 20, 2020
7.150
7.150
6.797
7.022
30,079
-0.12(-1.69%)
May 19, 2020
6.890
7.210
6.840
7.143
76,517
+0.54(+8.22%)
May 18, 2020
6.890
7.190
6.400
6.600
85,275
-0.28(-4.11%)
May 15, 2020
6.100
6.890
6.100
6.883
170,500
+0.81(+13.39%)
May 14, 2020
5.885
6.219
5.885
6.070
214,780
+0.33(+5.75%)
May 13, 2020
5.910
5.960
5.659
5.740
15,602
-0.13(-2.15%)
May 12, 2020
5.970
6.060
5.500
5.866
206,980
+0.25(+4.47%)
May 11, 2020
5.870
5.941
5.373
5.615
40,593
-0.25(-4.34%)
May 08, 2020
5.845
6.020
5.845
5.870
49,100
+0.11(+1.82%)
May 07, 2020
5.650
5.800
5.457
5.765
138,405
+0.39(+7.26%)
May 06, 2020
5.125
5.565
5.125
5.375
80,338
+0.08(+1.42%)
May 05, 2020
4.880
5.321
4.880
5.300
30,660
+0.11(+2.12%)
May 04, 2020
5.447
5.830
5.132
5.190
44,365
-0.26(-4.77%)
May 01, 2020
5.080
5.520
4.860
5.450
40,800
+0.34(+6.65%)
Apr 30, 2020
5.310
5.370
5.029
5.110
280,208
-0.20(-3.77%)
Apr 29, 2020
5.000
5.310
5.000
5.310
40,127
+0.27(+5.36%)
Apr 28, 2020
4.970
5.040
4.860
5.040
14,173
-0.00(-0.02%)
Apr 27, 2020
5.080
5.147
4.930
5.041
9,994
-0.02(-0.38%)
Apr 24, 2020
5.180
5.180
4.990
5.060
6,200
-0.04(-0.74%)
Apr 23, 2020
5.090
5.400
4.930
5.098
73,653
+0.31(+6.47%)
Apr 22, 2020
4.600
4.850
4.510
4.788
27,075
+0.24(+5.22%)
Apr 21, 2020
4.367
4.570
4.367
4.550
12,699
+0.08(+1.79%)
Apr 20, 2020
4.100
4.489
4.100
4.470
6,746
+0.16(+3.80%)
Apr 17, 2020
4.475
4.475
4.233
4.306
17,600
-0.32(-6.96%)
Apr 16, 2020
4.460
4.628
4.457
4.628
18,902
+0.27(+6.24%)
Apr 15, 2020
4.660
4.660
4.230
4.356
25,261
-0.21(-4.67%)
Apr 14, 2020
4.520
4.944
4.490
4.570
48,671
+0.12(+2.66%)
Apr 13, 2020
4.200
4.500
3.820
4.451
40,338
+0.35(+8.57%)
Apr 09, 2020
3.830
4.100
3.830
4.100
52,700
+0.37(+9.92%)
Apr 08, 2020
3.820
3.820
3.730
3.730
19,159
-0.04(-1.06%)
Apr 07, 2020
4.000
4.002
3.770
3.770
56,920
-0.20(-4.93%)
Apr 06, 2020
3.500
4.125
3.500
3.966
43,827
+0.49(+13.95%)
Apr 03, 2020
3.627
3.750
3.480
3.480
30,400
-0.09(-2.42%)
Apr 02, 2020
3.480
3.710
3.480
3.566
44,803
+0.19(+5.52%)
Apr 01, 2020
3.190
3.490
3.150
3.380
96,930
+0.12(+3.81%)
Mar 31, 2020
3.340
3.370
3.235
3.256
41,187
+0.01(+0.17%)
Mar 30, 2020
3.240
3.300
3.119
3.250
22,482
-0.10(-2.99%)
Mar 27, 2020
3.190
3.500
3.190
3.350
29,500
-0.12(-3.46%)
Mar 26, 2020
3.600
3.740
3.420
3.470
32,193
-0.05(-1.46%)
Mar 25, 2020
3.175
3.522
3.090
3.522
29,114
+0.36(+11.44%)
Mar 24, 2020
2.940
3.160
2.854
3.160
89,891
+0.54(+20.61%)
Mar 23, 2020
2.560
2.670
2.360
2.620
34,291
+0.16(+6.59%)
Mar 20, 2020
2.973
2.973
2.440
2.458
41,000
-0.46(-15.73%)
Mar 19, 2020
2.800
2.950
2.520
2.917
107,167
-0.02(-0.79%)
Mar 18, 2020
3.310
3.590
2.740
2.940
53,785
-0.33(-10.05%)
Mar 17, 2020
3.010
3.400
3.000
3.268
125,473
+0.26(+8.59%)
Mar 16, 2020
2.810
3.010
2.700
3.010
63,241
+0.12(+3.99%)
Mar 13, 2020
3.530
3.530
2.895
2.895
99,400
-0.64(-18.00%)
Mar 12, 2020
3.970
3.970
3.466
3.530
27,963
-0.56(-13.69%)
Mar 11, 2020
4.660
4.660
4.042
4.090
6,040
-0.30(-6.83%)
Mar 10, 2020
4.460
4.469
4.295
4.390
56,455
-0.05(-1.10%)
Mar 09, 2020
4.350
4.585
4.350
4.439
12,799
-0.21(-4.43%)
Mar 06, 2020
5.110
5.110
4.547
4.645
22,800
-0.24(-4.82%)
Mar 05, 2020
4.732
4.880
4.710
4.880
10,303
+0.23(+4.85%)
Mar 04, 2020
4.800
4.800
4.570
4.654
55,688
-0.04(-0.82%)
Mar 03, 2020
4.480
4.970
4.480
4.693
100,898
+0.27(+6.03%)
Mar 02, 2020
4.570
4.570
4.360
4.426
12,083
-0.14(-3.15%)
Feb 28, 2020
4.340
4.598
4.185
4.570
96,200
+0.07(+1.56%)
Feb 27, 2020
4.970
5.080
4.500
4.500
38,860
-0.47(-9.46%)
Feb 26, 2020
4.850
5.090
4.810
4.970
50,502
+0.20(+4.19%)
Feb 25, 2020
4.865
5.110
4.770
4.770
29,010
-0.16(-3.25%)
Feb 24, 2020
5.234
5.280
4.930
4.930
129,030
-0.24(-4.64%)
Feb 21, 2020
5.100
5.193
4.950
5.170
88,100
+0.26(+5.28%)
Feb 20, 2020
5.070
5.092
4.910
4.910
46,340
-0.07(-1.40%)
Feb 19, 2020
4.700
4.980
4.700
4.980
35,276
+0.05(+1.01%)
Feb 18, 2020
4.755
4.940
4.750
4.930
14,261
+0.22(+4.67%)
Feb 14, 2020
4.750
4.750
4.710
4.710
900
+0.03(+0.63%)
Feb 13, 2020
4.680
4.760
4.680
4.681
9,810
+0.02(+0.48%)
Feb 12, 2020
4.681
4.714
4.645
4.659
2,610
+0.01(+0.24%)
Feb 11, 2020
4.610
4.700
4.600
4.647
9,086
+0.05(+1.03%)
Feb 10, 2020
4.500
4.620
4.470
4.600
7,338
+0.05(+1.10%)
Feb 07, 2020
4.670
4.690
4.550
4.550
21,000
-0.15(-3.19%)
Feb 06, 2020
4.700
4.730
4.590
4.700
9,631
+0.03(+0.64%)
Feb 05, 2020
4.640
4.811
4.610
4.670
37,295
+0.33(+7.48%)
Feb 04, 2020
4.525
4.525
4.222
4.345
100,375
-0.08(-1.92%)
Feb 03, 2020
4.522
4.531
4.390
4.430
24,293
-0.27(-5.74%)
Jan 31, 2020
4.500
4.700
4.400
4.700
35,100
+0.23(+5.18%)
Jan 30, 2020
4.500
4.550
4.450
4.469
16,098
-0.10(-2.22%)
Jan 29, 2020
4.550
4.571
4.497
4.570
14,867
+0.02(+0.44%)
Jan 28, 2020
4.680
4.680
4.550
4.550
29,460
-0.24(-5.01%)
Jan 27, 2020
5.110
5.110
4.750
4.790
25,739
-0.02(-0.42%)
Jan 24, 2020
4.763
4.818
4.763
4.810
12,400
+0.01(+0.29%)
Jan 23, 2020
4.800
5.070
4.630
4.796
170,493
-0.35(-6.87%)
Jan 22, 2020
5.190
5.220
5.141
5.150
37,926
-0.06(-1.15%)
Jan 21, 2020
4.930
5.210
4.930
5.210
22,114
+0.13(+2.56%)
Jan 17, 2020
5.120
5.152
5.080
5.080
39,800
+0.00(+0.00%)
Jan 16, 2020
5.032
5.132
5.032
5.080
8,392
-0.06(-1.18%)
Jan 15, 2020
5.072
5.141
4.970
5.141
14,356
+0.13(+2.55%)
Jan 14, 2020
4.930
5.030
4.710
5.013
58,723
+0.19(+4.00%)
Jan 13, 2020
5.250
5.250
4.800
4.820
10,816
-0.26(-5.11%)
Jan 10, 2020
5.010
5.100
4.920
5.080
37,900
+0.13(+2.63%)
Jan 09, 2020
5.000
5.020
4.900
4.950
18,125
-0.07(-1.39%)
Jan 08, 2020
5.440
5.440
5.020
5.020
24,477
-0.30(-5.70%)
Jan 07, 2020
5.140
5.378
5.140
5.324
18,903
+0.16(+3.17%)
Jan 06, 2020
5.260
5.260
5.040
5.160
35,241
+0.03(+0.58%)
Jan 03, 2020
5.410
5.410
5.130
5.130
75,800
-0.10(-1.93%)
Jan 02, 2020
5.350
5.370
5.220
5.231
35,407
-0.09(-1.67%)
Dec 31, 2019
5.430
5.430
5.300
5.320
21,900
+0.01(+0.19%)
Dec 30, 2019
5.430
5.430
5.203
5.310
95,850
+0.09(+1.71%)
Dec 27, 2019
5.223
5.317
5.130
5.221
20,800
-0.26(-4.73%)
Dec 26, 2019
4.950
5.580
4.720
5.480
13,890
+0.42(+8.28%)
Dec 24, 2019
5.035
5.061
4.936
5.061
35,700
+0.06(+1.22%)
Dec 23, 2019
4.680
5.000
4.680
5.000
26,452
+0.28(+5.82%)
Dec 20, 2019
4.990
5.000
4.690
4.725
234,000
-0.40(-7.71%)
Dec 19, 2019
5.050
5.153
5.000
5.120
21,747
+0.08(+1.59%)
Dec 18, 2019
5.000
5.071
5.000
5.040
24,681
-0.13(-2.58%)
Dec 17, 2019
5.150
5.174
5.150
5.174
8,287
-0.03(-0.51%)
Dec 16, 2019
5.020
5.230
5.020
5.200
5,153
+0.05(+0.97%)
Dec 13, 2019
4.980
5.150
4.940
5.150
67,000
+0.02(+0.39%)
Dec 12, 2019
5.280
5.330
5.110
5.130
42,623
-0.15(-2.86%)
Dec 11, 2019
5.249
5.310
5.230
5.281
40,285
-0.03(-0.55%)
Dec 10, 2019
5.300
5.320
5.290
5.310
16,626
+0.01(+0.19%)
Dec 09, 2019
5.362
5.362
5.240
5.300
3,113
-0.01(-0.13%)
Dec 06, 2019
5.500
5.500
5.307
5.307
21,500
-0.19(-3.52%)
Dec 05, 2019
5.970
5.970
5.500
5.500
52,740
-0.22(-3.90%)
Dec 04, 2019
5.510
5.760
5.510
5.723
19,390
+0.08(+1.48%)
Dec 03, 2019
5.490
5.640
5.490
5.640
38,711
+0.15(+2.69%)
Dec 02, 2019
5.500
5.520
5.380
5.492
12,257
+0.00(+0.04%)
Nov 29, 2019
5.110
5.490
5.110
5.490
3,000
+0.22(+4.17%)
Nov 27, 2019
5.200
5.270
5.192
5.270
14,500
+0.05(+0.96%)
Nov 26, 2019
4.950
5.230
4.950
5.220
101,260
+0.28(+5.62%)
Nov 25, 2019
4.890
4.970
4.800
4.942
12,980
+0.09(+1.90%)
Nov 22, 2019
4.995
4.995
4.832
4.850
14,700
-0.12(-2.41%)
Nov 21, 2019
5.060
5.060
4.957
4.970
13,246
-0.08(-1.58%)
Nov 20, 2019
5.027
5.080
4.990
5.050
29,650
+0.05(+1.00%)
Nov 19, 2019
4.900
5.060
4.900
5.000
3,574
+0.12(+2.46%)
Nov 18, 2019
4.990
4.990
4.760
4.880
8,550
-0.03(-0.61%)
Nov 15, 2019
4.940
4.943
4.910
4.910
11,000
-0.17(-3.39%)
Nov 14, 2019
5.060
5.082
5.060
5.082
2,155
+0.13(+2.67%)
Nov 13, 2019
4.980
4.980
4.940
4.950
43,252
-0.10(-1.90%)
Nov 12, 2019
4.920
5.048
4.920
5.046
12,659
+0.01(+0.12%)
Nov 11, 2019
5.010
5.060
5.010
5.040
11,692
+0.02(+0.40%)
Nov 08, 2019
4.885
5.050
4.810
5.020
136,200
+0.04(+0.80%)
Nov 07, 2019
5.090
5.090
4.951
4.980
81,788
-0.19(-3.68%)
Nov 06, 2019
5.000
5.250
5.000
5.170
183,612
+0.14(+2.78%)
Nov 05, 2019
5.005
5.050
4.950
5.030
8,870
-0.05(-0.89%)
Nov 04, 2019
5.000
5.100
4.990
5.075
32,403
+0.08(+1.51%)
Nov 01, 2019
4.900
5.001
4.897
5.000
14,600
+0.07(+1.42%)
Oct 31, 2019
4.790
4.931
4.730
4.930
39,985
+0.15(+3.09%)
Oct 30, 2019
4.480
4.782
4.410
4.782
70,002
+0.40(+9.18%)
Oct 29, 2019
4.159
4.380
4.159
4.380
8,411
+0.23(+5.56%)
Oct 28, 2019
4.220
4.220
4.139
4.149
3,006
-0.04(-0.96%)
Oct 25, 2019
4.250
4.300
4.138
4.189
17,300
+0.05(+1.20%)
Oct 24, 2019
4.180
4.180
4.020
4.140
8,615
+0.15(+3.83%)
Oct 23, 2019
3.905
3.995
3.905
3.987
14,098
+0.08(+1.98%)
Oct 22, 2019
3.920
3.920
3.910
3.910
121,503
-0.05(-1.15%)
Oct 21, 2019
4.200
4.200
3.900
3.955
4,750
-0.03(-0.86%)
Oct 18, 2019
3.980
3.996
3.980
3.990
12,200
-0.10(-2.42%)
Oct 17, 2019
3.900
4.100
3.900
4.089
5,371
+0.18(+4.54%)
Oct 16, 2019
3.900
3.911
3.900
3.911
5,645
+0.04(+1.07%)
Oct 15, 2019
4.060
4.060
3.794
3.870
119,368
-0.25(-6.07%)
Oct 14, 2019
4.060
4.120
4.050
4.120
4,300
-0.05(-1.20%)
Oct 11, 2019
4.310
4.310
4.170
4.170
22,900
-0.13(-3.02%)
Oct 10, 2019
4.300
4.300
4.300
4.300
100
-0.03(-0.74%)
Oct 09, 2019
4.378
4.444
4.332
4.332
8,931
-0.06(-1.32%)
Oct 08, 2019
4.170
4.390
4.170
4.390
14,000
+0.18(+4.37%)
Oct 07, 2019
4.230
4.250
4.206
4.206
4,315
-0.05(-1.21%)
Oct 04, 2019
4.152
4.270
4.152
4.258
47,000
+0.09(+2.11%)
Oct 03, 2019
4.160
4.170
4.160
4.170
6,800
+0.03(+0.72%)
Oct 02, 2019
3.990
4.186
3.970
4.140
26,492
+0.17(+4.37%)
Oct 01, 2019
3.960
4.120
3.950
3.967
18,672
-0.08(-2.05%)
Sep 30, 2019
4.037
4.050
3.970
4.050
8,473
-0.09(-2.17%)
Sep 27, 2019
4.170
4.211
4.140
4.140
4,700
-0.11(-2.55%)
Sep 26, 2019
4.030
4.290
4.030
4.248
11,961
+0.10(+2.37%)
Sep 25, 2019
4.230
4.230
4.150
4.150
3,050
-0.08(-1.98%)
Sep 24, 2019
4.050
4.270
4.050
4.234
16,035
+0.18(+4.44%)
Sep 23, 2019
4.019
4.080
3.990
4.054
32,692
+0.14(+3.68%)
Sep 20, 2019
3.920
3.986
3.868
3.910
2,200
-0.03(-0.76%)
Sep 19, 2019
3.800
3.940
3.800
3.940
18,400
+0.15(+3.96%)
Sep 18, 2019
3.920
3.920
3.790
3.790
3,097
-0.15(-3.81%)
Sep 17, 2019
3.899
3.940
3.883
3.940
3,100
+0.17(+4.51%)
Sep 16, 2019
3.780
3.830
3.731
3.770
58,899
-0.01(-0.26%)
Sep 13, 2019
3.920
3.930
3.755
3.780
26,900
-0.16(-4.06%)
Sep 12, 2019
3.940
3.940
3.940
3.940
2,965
-0.00(-0.11%)
Sep 11, 2019
3.980
4.034
3.944
3.944
4,580
+0.03(+0.88%)
Sep 10, 2019
4.040
4.040
3.900
3.910
7,315
-0.14(-3.42%)
Sep 09, 2019
3.950
4.057
3.950
4.048
39,346
+0.01(+0.21%)
Sep 06, 2019
4.170
4.170
4.040
4.040
16,700
-0.13(-3.12%)
Sep 05, 2019
4.500
4.500
4.131
4.170
230,488
-0.30(-6.65%)
Sep 04, 2019
4.450
4.470
4.360
4.467
8,613
+0.00(+0.00%)
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.