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
Gold Resource Corp
(NY:
GORO
)
0.4764
+0.0064 (+1.36%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Sep 30, 2019
3.250
3.261
3.050
3.050
1,452,155
-0.29(-8.68%)
Sep 27, 2019
3.400
3.490
3.340
3.340
574,100
-0.12(-3.47%)
Sep 26, 2019
3.650
3.706
3.450
3.460
740,659
-0.18(-4.95%)
Sep 25, 2019
3.760
3.820
3.610
3.640
630,549
-0.16(-4.21%)
Sep 24, 2019
3.850
3.890
3.720
3.800
829,818
-0.07(-1.81%)
Sep 23, 2019
3.770
3.920
3.690
3.870
984,629
+0.15(+4.03%)
Sep 20, 2019
3.600
3.770
3.600
3.720
1,087,400
+0.10(+2.76%)
Sep 19, 2019
3.690
3.770
3.620
3.620
562,585
-0.05(-1.36%)
Sep 18, 2019
3.840
3.890
3.635
3.670
770,421
-0.16(-4.18%)
Sep 17, 2019
3.800
3.879
3.680
3.830
750,460
+0.08(+2.13%)
Sep 16, 2019
3.630
3.750
3.530
3.750
780,475
+0.19(+5.34%)
Sep 13, 2019
3.720
3.846
3.550
3.560
655,000
-0.17(-4.56%)
Sep 12, 2019
3.920
3.970
3.715
3.730
764,296
-0.11(-2.86%)
Sep 11, 2019
3.650
3.840
3.630
3.840
680,715
+0.19(+5.21%)
Sep 10, 2019
3.530
3.720
3.500
3.650
527,823
+0.13(+3.69%)
Sep 09, 2019
3.600
3.630
3.450
3.520
707,145
-0.08(-2.22%)
Sep 06, 2019
3.680
3.830
3.530
3.600
933,600
-0.01(-0.28%)
Sep 05, 2019
3.610
3.635
3.490
3.610
1,154,773
-0.02(-0.55%)
Sep 04, 2019
3.530
3.700
3.520
3.630
695,859
+0.11(+3.12%)
Sep 03, 2019
3.450
3.576
3.450
3.520
798,517
+0.11(+3.23%)
Aug 30, 2019
3.400
3.520
3.380
3.410
583,400
-0.03(-0.87%)
Aug 29, 2019
3.420
3.480
3.330
3.440
779,459
+0.00(+0.00%)
Aug 28, 2019
3.470
3.550
3.400
3.440
679,700
-0.01(-0.29%)
Aug 27, 2019
3.280
3.490
3.268
3.450
1,416,121
+0.21(+6.48%)
Aug 26, 2019
3.350
3.380
3.215
3.240
883,661
-0.06(-1.82%)
Aug 23, 2019
3.140
3.310
3.110
3.300
1,019,000
+0.19(+6.11%)
Aug 22, 2019
3.150
3.220
3.110
3.110
401,773
-0.09(-2.81%)
Aug 21, 2019
3.150
3.270
3.140
3.200
581,619
+0.05(+1.59%)
Aug 20, 2019
3.170
3.220
3.100
3.150
632,808
-0.01(-0.32%)
Aug 19, 2019
3.060
3.250
3.050
3.160
670,325
+0.01(+0.32%)
Aug 16, 2019
3.250
3.310
3.150
3.150
811,300
-0.14(-4.26%)
Aug 15, 2019
3.310
3.347
3.205
3.290
577,156
+0.01(+0.30%)
Aug 14, 2019
3.240
3.380
3.202
3.280
924,196
+0.08(+2.50%)
Aug 13, 2019
3.400
3.400
3.150
3.200
1,096,272
-0.17(-5.04%)
Aug 12, 2019
3.300
3.410
3.150
3.370
1,216,162
+0.08(+2.43%)
Aug 09, 2019
3.380
3.439
3.230
3.290
1,680,900
-0.17(-4.91%)
Aug 08, 2019
3.690
3.710
3.460
3.460
1,221,656
-0.24(-6.49%)
Aug 07, 2019
3.780
3.830
3.470
3.700
2,487,299
+0.03(+0.82%)
Aug 06, 2019
3.790
3.830
3.600
3.670
1,399,671
-0.10(-2.65%)
Aug 05, 2019
3.770
3.860
3.690
3.770
1,263,816
+0.11(+3.01%)
Aug 02, 2019
3.770
3.808
3.630
3.660
904,900
-0.17(-4.44%)
Aug 01, 2019
3.580
3.830
3.450
3.830
1,282,536
+0.24(+6.69%)
Jul 31, 2019
3.900
3.930
3.590
3.590
2,021,443
-0.35(-8.88%)
Jul 30, 2019
3.920
3.960
3.830
3.940
948,091
+0.01(+0.25%)
Jul 29, 2019
3.790
4.030
3.730
3.930
1,320,136
+0.18(+4.80%)
Jul 26, 2019
3.780
3.830
3.680
3.750
787,200
+0.05(+1.35%)
Jul 25, 2019
3.880
4.020
3.670
3.700
1,488,148
-0.18(-4.64%)
Jul 24, 2019
3.640
3.890
3.630
3.880
1,346,014
+0.31(+8.68%)
Jul 23, 2019
3.740
3.755
3.540
3.570
859,035
-0.16(-4.29%)
Jul 22, 2019
3.720
3.730
3.630
3.730
789,712
+0.06(+1.63%)
Jul 19, 2019
3.740
3.910
3.575
3.670
1,341,700
-0.10(-2.65%)
Jul 18, 2019
3.610
3.785
3.520
3.770
1,611,180
+0.22(+6.20%)
Jul 17, 2019
3.490
3.690
3.430
3.550
1,313,907
+0.10(+2.90%)
Jul 16, 2019
3.280
3.450
3.270
3.450
1,044,500
+0.16(+4.86%)
Jul 15, 2019
3.310
3.335
3.230
3.290
466,219
-0.05(-1.50%)
Jul 12, 2019
3.240
3.360
3.230
3.340
488,600
+0.11(+3.41%)
Jul 11, 2019
3.390
3.400
3.220
3.230
615,924
-0.17(-5.00%)
Jul 10, 2019
3.350
3.400
3.270
3.400
510,364
+0.10(+3.03%)
Jul 09, 2019
3.280
3.310
3.220
3.300
419,480
+0.01(+0.30%)
Jul 08, 2019
3.250
3.350
3.240
3.290
553,295
+0.06(+1.86%)
Jul 05, 2019
3.230
3.260
3.120
3.230
1,042,000
-0.14(-4.15%)
Jul 03, 2019
3.420
3.490
3.270
3.370
550,700
+0.08(+2.43%)
Jul 02, 2019
3.190
3.320
3.170
3.290
702,383
+0.14(+4.44%)
Jul 01, 2019
3.260
3.340
3.150
3.150
753,863
-0.23(-6.80%)
Jun 28, 2019
3.330
3.495
3.310
3.380
2,746,500
+0.05(+1.50%)
Jun 27, 2019
3.290
3.350
3.260
3.330
652,695
+0.01(+0.30%)
Jun 26, 2019
3.370
3.440
3.270
3.320
890,162
-0.08(-2.35%)
Jun 25, 2019
3.590
3.650
3.381
3.400
1,676,445
-0.08(-2.30%)
Jun 24, 2019
3.360
3.630
3.340
3.480
1,799,320
+0.20(+6.10%)
Jun 21, 2019
3.200
3.290
3.140
3.280
1,175,000
+0.08(+2.50%)
Jun 20, 2019
3.260
3.290
3.170
3.200
1,176,769
+0.12(+3.90%)
Jun 19, 2019
3.100
3.185
3.050
3.080
567,951
-0.07(-2.22%)
Jun 18, 2019
3.160
3.240
3.090
3.150
650,386
+0.02(+0.64%)
Jun 17, 2019
3.260
3.278
3.070
3.130
692,981
-0.12(-3.69%)
Jun 14, 2019
3.210
3.370
3.190
3.250
949,100
+0.12(+3.83%)
Jun 13, 2019
3.140
3.200
3.110
3.130
564,442
+0.02(+0.64%)
Jun 12, 2019
3.230
3.250
3.070
3.110
890,582
-0.03(-0.96%)
Jun 11, 2019
2.850
3.270
2.850
3.140
1,180,250
+0.34(+12.14%)
Jun 10, 2019
2.820
2.850
2.740
2.800
775,219
-0.09(-3.11%)
Jun 07, 2019
3.000
3.030
2.890
2.890
623,700
-0.08(-2.69%)
Jun 06, 2019
2.860
3.000
2.810
2.970
669,648
+0.11(+3.85%)
Jun 05, 2019
3.000
3.010
2.830
2.860
794,358
-0.01(-0.35%)
Jun 04, 2019
2.960
2.960
2.835
2.870
598,377
-0.05(-1.71%)
Jun 03, 2019
2.930
2.990
2.825
2.920
933,813
+0.08(+2.82%)
May 31, 2019
2.820
2.850
2.740
2.840
620,100
+0.06(+2.16%)
May 30, 2019
2.810
2.820
2.730
2.780
493,712
+0.00(+0.00%)
May 29, 2019
2.840
2.880
2.744
2.780
424,775
-0.06(-2.11%)
May 28, 2019
2.940
2.970
2.770
2.840
560,553
-0.10(-3.40%)
May 24, 2019
2.890
2.990
2.890
2.940
348,000
+0.03(+1.03%)
May 23, 2019
2.950
3.040
2.900
2.910
437,807
-0.04(-1.36%)
May 22, 2019
3.110
3.110
2.920
2.950
442,392
-0.08(-2.64%)
May 21, 2019
2.950
3.030
2.860
3.030
408,364
+0.07(+2.36%)
May 20, 2019
3.000
3.030
2.910
2.960
647,895
-0.01(-0.34%)
May 17, 2019
3.140
3.170
2.960
2.970
925,300
-0.18(-5.71%)
May 16, 2019
3.240
3.240
3.150
3.150
380,954
-0.07(-2.17%)
May 15, 2019
3.270
3.350
3.210
3.220
382,463
-0.05(-1.53%)
May 14, 2019
3.480
3.487
3.210
3.270
600,488
-0.23(-6.57%)
May 13, 2019
3.240
3.510
3.220
3.500
652,624
+0.29(+9.03%)
May 10, 2019
3.270
3.280
3.170
3.210
495,800
-0.05(-1.53%)
May 09, 2019
3.450
3.450
3.250
3.260
613,924
-0.13(-3.83%)
May 08, 2019
3.700
3.750
3.320
3.390
1,371,348
-0.31(-8.38%)
May 07, 2019
3.680
3.730
3.570
3.700
976,096
+0.06(+1.65%)
May 06, 2019
3.610
3.650
3.580
3.640
370,084
+0.05(+1.39%)
May 03, 2019
3.600
3.667
3.590
3.590
429,900
+0.01(+0.28%)
May 02, 2019
3.560
3.660
3.560
3.580
490,019
-0.01(-0.28%)
May 01, 2019
3.660
3.690
3.580
3.590
420,563
-0.07(-1.91%)
Apr 30, 2019
3.670
3.775
3.640
3.660
820,100
+0.01(+0.27%)
Apr 29, 2019
3.810
3.810
3.620
3.650
456,960
-0.18(-4.70%)
Apr 26, 2019
3.700
3.840
3.670
3.830
629,100
+0.19(+5.22%)
Apr 25, 2019
3.700
3.740
3.630
3.640
370,330
-0.06(-1.62%)
Apr 24, 2019
3.580
3.780
3.580
3.700
608,561
+0.10(+2.78%)
Apr 23, 2019
3.660
3.720
3.570
3.600
621,246
-0.11(-2.96%)
Apr 22, 2019
3.810
3.815
3.690
3.710
377,640
-0.07(-1.85%)
Apr 18, 2019
3.770
3.820
3.640
3.780
616,500
+0.00(+0.00%)
Apr 17, 2019
3.880
3.920
3.760
3.780
521,101
-0.13(-3.32%)
Apr 16, 2019
3.910
3.970
3.830
3.910
383,609
-0.03(-0.76%)
Apr 15, 2019
3.880
3.950
3.860
3.940
198,778
+0.05(+1.29%)
Apr 12, 2019
3.940
3.980
3.870
3.890
298,200
-0.06(-1.52%)
Apr 11, 2019
3.950
4.040
3.920
3.950
344,517
-0.05(-1.25%)
Apr 10, 2019
4.100
4.150
3.970
4.000
436,404
-0.10(-2.44%)
Apr 09, 2019
4.010
4.100
3.989
4.100
439,793
+0.11(+2.76%)
Apr 08, 2019
3.990
4.040
3.950
3.990
640,046
+0.07(+1.79%)
Apr 05, 2019
3.920
3.950
3.860
3.920
405,000
+0.00(+0.00%)
Apr 04, 2019
3.880
3.940
3.830
3.920
536,589
+0.04(+1.03%)
Apr 03, 2019
3.930
3.980
3.830
3.880
600,249
-0.04(-1.02%)
Apr 02, 2019
3.830
3.920
3.750
3.920
550,396
+0.09(+2.35%)
Apr 01, 2019
3.910
3.990
3.810
3.830
609,488
-0.10(-2.54%)
Mar 29, 2019
4.010
4.020
3.880
3.930
421,000
-0.01(-0.25%)
Mar 28, 2019
4.000
4.030
3.870
3.940
700,880
-0.05(-1.25%)
Mar 27, 2019
4.100
4.100
3.970
3.990
485,615
-0.10(-2.44%)
Mar 26, 2019
4.090
4.150
4.020
4.090
648,986
-0.01(-0.24%)
Mar 25, 2019
3.970
4.210
3.960
4.100
1,375,901
+0.23(+5.94%)
Mar 22, 2019
3.930
4.060
3.870
3.870
707,500
-0.08(-2.03%)
Mar 21, 2019
3.980
4.040
3.900
3.950
781,964
+0.03(+0.77%)
Mar 20, 2019
3.960
4.010
3.810
3.920
729,396
+0.00(+0.00%)
Mar 19, 2019
3.990
4.030
3.910
3.920
339,294
-0.03(-0.76%)
Mar 18, 2019
3.990
4.030
3.890
3.950
334,581
-0.01(-0.25%)
Mar 15, 2019
3.920
4.000
3.910
3.960
1,599,100
+0.03(+0.76%)
Mar 14, 2019
4.090
4.090
3.920
3.930
618,284
-0.26(-6.21%)
Mar 13, 2019
4.130
4.240
4.102
4.190
652,760
+0.09(+2.20%)
Mar 12, 2019
4.050
4.150
3.980
4.100
622,616
+0.09(+2.24%)
Mar 11, 2019
4.000
4.040
3.930
4.010
506,186
+0.00(+0.00%)
Mar 08, 2019
3.930
4.050
3.920
4.010
837,500
+0.15(+3.89%)
Mar 07, 2019
4.000
4.030
3.810
3.860
1,148,094
-0.11(-2.77%)
Mar 06, 2019
4.160
4.230
3.950
3.970
873,340
-0.18(-4.34%)
Mar 05, 2019
4.200
4.260
4.140
4.150
431,148
-0.07(-1.66%)
Mar 04, 2019
4.280
4.300
4.090
4.220
491,043
-0.09(-2.09%)
Mar 01, 2019
4.610
4.700
4.220
4.310
736,800
-0.38(-8.10%)
Feb 28, 2019
4.670
4.730
4.518
4.690
436,473
+0.06(+1.30%)
Feb 27, 2019
4.860
4.910
4.580
4.630
467,833
-0.28(-5.70%)
Feb 26, 2019
4.840
4.930
4.643
4.910
509,257
+0.07(+1.45%)
Feb 25, 2019
4.910
5.077
4.840
4.840
322,345
-0.06(-1.22%)
Feb 22, 2019
4.860
5.090
4.810
4.900
557,400
+0.03(+0.62%)
Feb 21, 2019
4.830
4.880
4.700
4.870
406,341
+0.06(+1.25%)
Feb 20, 2019
4.720
4.930
4.620
4.810
874,073
+0.13(+2.78%)
Feb 19, 2019
4.620
4.700
4.570
4.680
757,162
+0.15(+3.31%)
Feb 15, 2019
4.570
4.570
4.500
4.530
350,600
+0.01(+0.22%)
Feb 14, 2019
4.490
4.550
4.420
4.520
373,967
+0.05(+1.12%)
Feb 13, 2019
4.550
4.560
4.450
4.470
257,155
-0.09(-1.97%)
Feb 12, 2019
4.550
4.560
4.470
4.560
198,228
+0.02(+0.44%)
Feb 11, 2019
4.530
4.590
4.530
4.540
168,177
-0.03(-0.66%)
Feb 08, 2019
4.500
4.590
4.500
4.570
406,600
+0.06(+1.33%)
Feb 07, 2019
4.540
4.600
4.420
4.510
381,755
-0.06(-1.31%)
Feb 06, 2019
4.520
4.600
4.493
4.570
357,373
-0.01(-0.22%)
Feb 05, 2019
4.630
4.640
4.500
4.580
347,811
-0.07(-1.51%)
Feb 04, 2019
4.650
4.720
4.600
4.650
252,631
-0.10(-2.11%)
Feb 01, 2019
4.460
4.750
4.460
4.750
527,400
+0.26(+5.79%)
Jan 31, 2019
4.610
4.610
4.480
4.490
435,639
-0.04(-0.88%)
Jan 30, 2019
4.470
4.580
4.460
4.530
496,136
+0.04(+0.89%)
Jan 29, 2019
4.590
4.590
4.468
4.490
440,136
+0.00(+0.00%)
Jan 28, 2019
4.570
4.580
4.440
4.490
438,816
+0.00(+0.00%)
Jan 25, 2019
4.380
4.520
4.380
4.490
909,000
+0.16(+3.70%)
Jan 24, 2019
4.340
4.370
4.250
4.330
220,289
-0.01(-0.23%)
Jan 23, 2019
4.280
4.360
4.200
4.340
455,419
+0.07(+1.64%)
Jan 22, 2019
4.260
4.320
4.210
4.270
426,691
+0.02(+0.47%)
Jan 18, 2019
4.230
4.330
4.220
4.250
455,500
-0.05(-1.16%)
Jan 17, 2019
4.250
4.310
4.202
4.300
239,775
+0.02(+0.47%)
Jan 16, 2019
4.270
4.350
4.225
4.280
339,005
-0.03(-0.70%)
Jan 15, 2019
4.300
4.350
4.210
4.310
342,748
+0.04(+0.94%)
Jan 14, 2019
4.350
4.360
4.240
4.270
273,116
-0.06(-1.39%)
Jan 11, 2019
4.320
4.400
4.295
4.330
296,100
-0.04(-0.92%)
Jan 10, 2019
4.300
4.450
4.250
4.370
446,145
-0.04(-0.91%)
Jan 09, 2019
4.350
4.410
4.300
4.410
402,939
+0.07(+1.61%)
Jan 08, 2019
4.130
4.340
4.080
4.340
507,608
+0.18(+4.33%)
Jan 07, 2019
4.150
4.180
4.080
4.160
543,463
+0.02(+0.48%)
Jan 04, 2019
4.100
4.200
4.050
4.140
562,800
-0.01(-0.24%)
Jan 03, 2019
4.110
4.190
3.980
4.150
619,698
+0.06(+1.47%)
Jan 02, 2019
4.020
4.140
3.970
4.090
342,350
+0.09(+2.25%)
Dec 31, 2018
3.850
4.010
3.720
4.000
722,900
+0.11(+2.83%)
Dec 28, 2018
3.990
4.110
3.870
3.890
597,400
-0.04(-1.02%)
Dec 27, 2018
4.000
4.010
3.870
3.930
337,526
-0.03(-0.76%)
Dec 26, 2018
3.940
4.000
3.845
3.960
354,346
+0.07(+1.80%)
Dec 24, 2018
3.810
4.040
3.810
3.890
328,400
+0.10(+2.64%)
Dec 21, 2018
4.000
4.050
3.760
3.790
1,640,500
-0.18(-4.53%)
Dec 20, 2018
3.930
4.020
3.880
3.970
571,066
+0.23(+6.15%)
Dec 19, 2018
4.180
4.228
3.740
3.740
937,271
-0.43(-10.31%)
Dec 18, 2018
4.070
4.205
4.020
4.170
736,875
+0.13(+3.22%)
Dec 17, 2018
3.950
4.150
3.930
4.040
570,623
+0.08(+2.02%)
Dec 14, 2018
3.970
4.010
3.920
3.960
398,400
-0.03(-0.75%)
Dec 13, 2018
3.940
4.020
3.910
3.990
379,652
+0.07(+1.79%)
Dec 12, 2018
3.910
3.970
3.870
3.920
324,730
+0.02(+0.51%)
Dec 11, 2018
3.900
3.950
3.830
3.900
455,270
+0.01(+0.26%)
Dec 10, 2018
3.890
3.965
3.840
3.890
544,939
+0.00(+0.00%)
Dec 07, 2018
3.780
4.040
3.770
3.890
651,700
+0.14(+3.73%)
Dec 06, 2018
3.900
3.990
3.710
3.750
393,210
-0.10(-2.60%)
Dec 04, 2018
3.910
4.050
3.800
3.850
401,800
-0.03(-0.77%)
Dec 03, 2018
3.850
3.880
3.770
3.880
555,950
+0.06(+1.57%)
Nov 30, 2018
3.860
3.860
3.670
3.820
385,900
+0.03(+0.79%)
Nov 29, 2018
3.860
3.900
3.730
3.790
277,794
-0.03(-0.79%)
Nov 28, 2018
3.690
3.870
3.610
3.820
370,581
+0.13(+3.52%)
Nov 27, 2018
3.790
3.860
3.690
3.690
243,495
-0.13(-3.40%)
Nov 26, 2018
3.840
3.890
3.820
3.820
228,214
-0.02(-0.52%)
Nov 23, 2018
3.910
3.910
3.800
3.840
145,700
-0.08(-2.04%)
Nov 21, 2018
3.920
3.920
3.920
0
+0.15(+3.98%)
Nov 20, 2018
3.980
4.000
3.750
3.770
451,627
-0.16(-4.07%)
Nov 19, 2018
3.880
3.950
3.870
3.930
395,239
+0.01(+0.26%)
Nov 16, 2018
3.900
3.970
3.900
3.920
599,200
+0.02(+0.51%)
Nov 15, 2018
3.950
3.990
3.820
3.900
494,237
-0.03(-0.76%)
Nov 14, 2018
3.840
3.960
3.825
3.930
377,708
+0.07(+1.81%)
Nov 13, 2018
3.960
3.990
3.800
3.860
442,864
-0.11(-2.77%)
Nov 12, 2018
4.080
4.110
3.910
3.970
306,626
-0.13(-3.17%)
Nov 09, 2018
4.180
4.240
4.050
4.100
426,000
-0.14(-3.30%)
Nov 08, 2018
4.150
4.260
4.010
4.240
441,601
+0.08(+1.92%)
Nov 07, 2018
4.160
4.170
4.040
4.160
468,921
+0.03(+0.73%)
Nov 06, 2018
4.200
4.270
4.110
4.130
258,584
-0.08(-1.90%)
Nov 05, 2018
4.180
4.300
4.170
4.210
349,201
+0.03(+0.72%)
Nov 02, 2018
4.450
4.450
4.160
4.180
729,500
-0.26(-5.86%)
Nov 01, 2018
4.420
4.575
4.380
4.440
672,258
+0.11(+2.54%)
Oct 31, 2018
5.160
5.230
4.260
4.330
1,470,786
-0.92(-17.52%)
Oct 30, 2018
5.270
5.450
5.210
5.250
334,071
-0.10(-1.87%)
Oct 29, 2018
5.510
5.570
5.270
5.350
306,813
-0.18(-3.25%)
Oct 26, 2018
5.420
5.640
5.400
5.530
303,600
+0.10(+1.84%)
Oct 25, 2018
5.800
5.800
5.380
5.430
486,077
-0.31(-5.40%)
Oct 24, 2018
5.960
5.990
5.650
5.740
345,037
-0.20(-3.37%)
Oct 23, 2018
6.180
6.200
5.873
5.940
368,966
+0.06(+1.02%)
Oct 22, 2018
5.980
5.980
5.770
5.880
178,785
-0.08(-1.34%)
Oct 19, 2018
5.810
6.010
5.750
5.960
410,500
+0.13(+2.23%)
Oct 18, 2018
5.950
5.970
5.790
5.830
408,703
-0.15(-2.51%)
Oct 17, 2018
6.110
6.230
5.930
5.980
435,207
-0.19(-3.08%)
Oct 16, 2018
6.310
6.420
5.970
6.170
621,783
-0.11(-1.75%)
Oct 15, 2018
5.850
6.310
5.790
6.280
1,302,596
+0.54(+9.41%)
Oct 12, 2018
5.560
5.800
5.410
5.740
669,200
+0.22(+3.99%)
Oct 11, 2018
5.230
5.670
5.190
5.520
484,953
+0.35(+6.77%)
Oct 10, 2018
5.150
5.220
5.070
5.170
228,208
+0.04(+0.78%)
Oct 09, 2018
5.260
5.330
5.110
5.130
286,225
-0.12(-2.29%)
Oct 08, 2018
5.000
5.270
5.000
5.250
327,149
+0.10(+1.94%)
Oct 05, 2018
5.220
5.270
5.100
5.150
224,600
-0.07(-1.34%)
Oct 04, 2018
5.130
5.300
5.090
5.220
390,624
+0.09(+1.75%)
Oct 03, 2018
5.110
5.140
5.063
5.130
193,322
+0.06(+1.18%)
Oct 02, 2018
5.060
5.180
5.050
5.070
228,631
+0.05(+1.00%)
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.