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
Almaden Minerals
(NY:
AAU
)
0.1465
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 4, 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, 2020
0.8300
0.8374
0.8200
0.8252
235,687
-0.00(-0.07%)
Sep 29, 2020
0.8600
0.8899
0.8200
0.8258
362,303
-0.03(-3.08%)
Sep 28, 2020
0.8800
0.8944
0.8425
0.8520
480,716
-0.01(-1.65%)
Sep 25, 2020
0.8215
0.8700
0.8200
0.8663
329,300
+0.03(+3.13%)
Sep 24, 2020
0.8300
0.8900
0.8100
0.8400
700,444
-0.00(-0.21%)
Sep 23, 2020
0.9125
0.9199
0.8279
0.8418
1,102,058
-0.06(-6.48%)
Sep 22, 2020
0.8800
0.9201
0.8750
0.9001
414,774
-0.00(-0.07%)
Sep 21, 2020
0.8700
0.9131
0.8400
0.9007
1,450,949
-0.05(-4.91%)
Sep 18, 2020
1.050
1.050
0.9201
0.9472
1,330,700
-0.07(-7.14%)
Sep 17, 2020
1.060
1.090
1.000
1.020
1,473,213
-0.03(-2.86%)
Sep 16, 2020
0.9200
1.050
0.8300
1.050
2,477,001
+0.16(+18.10%)
Sep 15, 2020
0.8900
0.9400
0.8700
0.8891
1,515,447
+0.00(+0.46%)
Sep 14, 2020
0.8000
0.8963
0.7801
0.8850
1,742,478
+0.12(+15.49%)
Sep 11, 2020
0.6841
0.7670
0.6741
0.7663
1,129,300
+0.09(+12.69%)
Sep 10, 2020
0.6900
0.7000
0.6720
0.6800
228,454
-0.01(-1.19%)
Sep 09, 2020
0.6700
0.7000
0.6602
0.6882
331,528
+0.01(+1.21%)
Sep 08, 2020
0.6800
0.6970
0.6500
0.6800
280,800
-0.00(-0.15%)
Sep 04, 2020
0.6800
0.6899
0.6400
0.6810
449,700
+0.01(+1.25%)
Sep 03, 2020
0.6900
0.7000
0.6538
0.6726
319,086
-0.02(-2.32%)
Sep 02, 2020
0.7000
0.7017
0.6800
0.6886
284,921
-0.02(-2.97%)
Sep 01, 2020
0.7100
0.7400
0.7000
0.7097
453,419
+0.00(+0.62%)
Aug 31, 2020
0.7000
0.7140
0.6900
0.7053
573,091
+0.01(+0.76%)
Aug 28, 2020
0.6500
0.7000
0.6500
0.7000
506,300
+0.04(+6.50%)
Aug 27, 2020
0.6800
0.7500
0.6500
0.6573
243,429
-0.01(-1.90%)
Aug 26, 2020
0.6594
0.6700
0.6216
0.6700
462,818
+0.04(+6.69%)
Aug 25, 2020
0.6700
0.6800
0.6000
0.6280
946,411
-0.05(-7.21%)
Aug 24, 2020
0.7100
0.7100
0.6100
0.6768
756,899
-0.03(-4.66%)
Aug 21, 2020
0.7400
0.7400
0.6800
0.7099
540,800
-0.01(-1.95%)
Aug 20, 2020
0.7400
0.7400
0.7000
0.7240
482,525
-0.01(-1.50%)
Aug 19, 2020
0.8000
0.8030
0.7100
0.7350
793,645
-0.07(-8.47%)
Aug 18, 2020
0.8000
0.8100
0.7500
0.8030
656,698
+0.02(+2.83%)
Aug 17, 2020
0.7759
0.7881
0.7320
0.7809
964,784
+0.04(+5.51%)
Aug 14, 2020
0.7000
0.7410
0.7000
0.7401
376,500
+0.01(+0.86%)
Aug 13, 2020
0.7100
0.7338
0.6907
0.7338
457,121
+0.05(+7.42%)
Aug 12, 2020
0.7000
0.7000
0.6700
0.6831
407,199
-0.00(-0.28%)
Aug 11, 2020
0.7000
0.7102
0.6682
0.6850
748,267
-0.05(-6.79%)
Aug 10, 2020
0.8000
0.8000
0.7200
0.7349
538,400
+0.02(+2.31%)
Aug 07, 2020
0.7800
0.7800
0.6800
0.7183
1,059,700
-0.05(-6.98%)
Aug 06, 2020
0.7800
0.7898
0.7250
0.7722
757,341
+0.01(+1.09%)
Aug 05, 2020
0.7900
0.8400
0.7290
0.7639
1,909,802
-0.01(-0.79%)
Aug 04, 2020
0.7400
0.7700
0.7009
0.7700
1,200,876
+0.02(+2.67%)
Aug 03, 2020
0.7200
0.7500
0.7000
0.7500
576,660
+0.05(+7.14%)
Jul 31, 2020
0.7200
0.7200
0.6900
0.7000
627,400
-0.02(-2.47%)
Jul 30, 2020
0.7300
0.7400
0.6526
0.7177
1,484,303
-0.00(-0.61%)
Jul 29, 2020
0.7500
0.7500
0.6900
0.7221
1,513,907
+0.03(+4.65%)
Jul 28, 2020
0.6200
0.7100
0.6000
0.6900
3,855,469
+0.08(+13.11%)
Jul 27, 2020
0.6500
0.6500
0.5900
0.6100
1,416,904
+0.03(+5.72%)
Jul 24, 2020
0.6200
0.6250
0.5568
0.5770
795,200
-0.01(-2.20%)
Jul 23, 2020
0.6100
0.6150
0.5700
0.5900
1,177,456
-0.01(-1.01%)
Jul 22, 2020
0.6000
0.6191
0.5723
0.5960
935,470
+0.02(+2.76%)
Jul 21, 2020
0.5700
0.5900
0.5500
0.5800
1,210,487
+0.03(+6.30%)
Jul 20, 2020
0.4920
0.5500
0.4920
0.5456
1,081,365
+0.05(+9.32%)
Jul 17, 2020
0.4900
0.5046
0.4700
0.4991
388,700
+0.01(+1.86%)
Jul 16, 2020
0.5000
0.5009
0.4800
0.4900
277,540
-0.01(-2.00%)
Jul 15, 2020
0.5325
0.5325
0.4931
0.5000
318,649
-0.02(-3.01%)
Jul 14, 2020
0.5200
0.5200
0.4900
0.5155
341,351
-0.01(-2.55%)
Jul 13, 2020
0.5300
0.5339
0.5152
0.5290
385,204
+0.01(+1.83%)
Jul 10, 2020
0.5000
0.5199
0.4900
0.5195
309,800
+0.01(+2.95%)
Jul 09, 2020
0.5300
0.5300
0.4900
0.5046
484,310
-0.01(-2.79%)
Jul 08, 2020
0.5117
0.5200
0.5010
0.5191
375,312
+0.02(+3.32%)
Jul 07, 2020
0.5100
0.5146
0.4800
0.5024
395,743
-0.00(-0.46%)
Jul 06, 2020
0.5000
0.5200
0.4950
0.5047
277,969
+0.01(+1.96%)
Jul 02, 2020
0.5000
0.5169
0.4900
0.4950
367,100
-0.00(-0.72%)
Jul 01, 2020
0.4900
0.5000
0.4808
0.4986
271,834
+0.01(+1.94%)
Jun 30, 2020
0.4800
0.4922
0.4697
0.4891
365,072
+0.00(+0.20%)
Jun 29, 2020
0.4875
0.4904
0.4700
0.4881
364,189
+0.02(+4.05%)
Jun 26, 2020
0.4853
0.4920
0.4600
0.4691
292,300
-0.02(-4.77%)
Jun 25, 2020
0.4997
0.5098
0.4900
0.4926
77,923
-0.01(-1.79%)
Jun 24, 2020
0.5150
0.5200
0.4930
0.5016
134,449
-0.01(-2.03%)
Jun 23, 2020
0.5000
0.5200
0.4900
0.5120
307,353
+0.02(+4.49%)
Jun 22, 2020
0.4700
0.4900
0.4600
0.4900
269,514
+0.02(+4.17%)
Jun 19, 2020
0.4900
0.4942
0.4501
0.4704
353,400
-0.02(-4.25%)
Jun 18, 2020
0.4983
0.5150
0.4833
0.4913
209,156
-0.01(-2.03%)
Jun 17, 2020
0.4980
0.5188
0.4900
0.5015
174,857
+0.01(+2.35%)
Jun 16, 2020
0.5200
0.5200
0.4800
0.4900
323,646
-0.01(-1.82%)
Jun 15, 2020
0.5200
0.5280
0.4900
0.4991
354,719
-0.02(-4.00%)
Jun 12, 2020
0.5000
0.5270
0.4958
0.5199
266,000
+0.04(+7.22%)
Jun 11, 2020
0.5500
0.5500
0.4800
0.4849
751,936
-0.08(-14.09%)
Jun 10, 2020
0.5300
0.5900
0.5300
0.5644
704,531
+0.05(+8.75%)
Jun 09, 2020
0.4900
0.5190
0.4900
0.5190
892,324
+0.03(+5.92%)
Jun 08, 2020
0.5000
0.5000
0.4701
0.4900
336,821
+0.01(+2.08%)
Jun 05, 2020
0.4600
0.4900
0.4600
0.4800
260,100
+0.01(+2.13%)
Jun 04, 2020
0.4700
0.4700
0.4500
0.4700
298,705
+0.02(+3.34%)
Jun 03, 2020
0.4700
0.4770
0.4500
0.4548
381,835
-0.03(-5.49%)
Jun 02, 2020
0.4900
0.5000
0.4770
0.4812
263,174
-0.00(-0.95%)
Jun 01, 2020
0.4740
0.4899
0.4620
0.4858
270,772
+0.01(+2.40%)
May 29, 2020
0.4850
0.4901
0.4602
0.4744
502,400
+0.01(+1.80%)
May 28, 2020
0.4900
0.4900
0.4600
0.4660
222,523
-0.02(-4.90%)
May 27, 2020
0.4300
0.4900
0.4250
0.4900
294,707
+0.06(+12.72%)
May 26, 2020
0.4600
0.4700
0.4300
0.4347
367,033
-0.03(-5.50%)
May 22, 2020
0.4500
0.4600
0.4352
0.4600
319,200
+0.03(+6.24%)
May 21, 2020
0.4550
0.4550
0.4290
0.4330
256,019
-0.03(-6.09%)
May 20, 2020
0.4700
0.4775
0.4260
0.4611
437,970
-0.00(-0.86%)
May 19, 2020
0.4300
0.4700
0.4290
0.4651
794,759
+0.04(+9.23%)
May 18, 2020
0.4500
0.4700
0.4200
0.4258
605,233
-0.01(-2.67%)
May 15, 2020
0.4100
0.4400
0.4044
0.4375
449,900
+0.03(+6.71%)
May 14, 2020
0.4000
0.4100
0.3750
0.4100
621,222
+0.01(+1.81%)
May 13, 2020
0.4050
0.4194
0.4000
0.4027
422,476
-0.01(-3.54%)
May 12, 2020
0.4250
0.4300
0.4150
0.4175
244,803
-0.01(-1.76%)
May 11, 2020
0.4400
0.4440
0.4201
0.4250
160,328
-0.01(-3.34%)
May 08, 2020
0.4350
0.4440
0.4100
0.4397
305,200
+0.01(+1.22%)
May 07, 2020
0.4100
0.4364
0.4051
0.4344
360,663
+0.02(+5.95%)
May 06, 2020
0.4400
0.4400
0.4100
0.4100
112,862
-0.02(-5.49%)
May 05, 2020
0.4290
0.4378
0.4200
0.4338
468,132
+0.01(+1.50%)
May 04, 2020
0.4290
0.4290
0.4099
0.4274
304,737
-0.00(-0.37%)
May 01, 2020
0.4350
0.4401
0.4000
0.4290
334,200
-0.01(-1.40%)
Apr 30, 2020
0.4700
0.4700
0.4151
0.4351
393,949
-0.03(-6.73%)
Apr 29, 2020
0.4900
0.4900
0.4500
0.4665
646,024
-0.00(-0.96%)
Apr 28, 2020
0.4400
0.4751
0.4200
0.4710
573,704
+0.04(+9.53%)
Apr 27, 2020
0.4100
0.4300
0.3800
0.4300
511,209
+0.04(+10.26%)
Apr 24, 2020
0.3900
0.4110
0.3642
0.3900
307,000
+0.01(+2.90%)
Apr 23, 2020
0.3800
0.4105
0.3720
0.3790
522,924
+0.01(+1.61%)
Apr 22, 2020
0.3470
0.3745
0.3400
0.3730
401,636
+0.02(+4.51%)
Apr 21, 2020
0.3600
0.3650
0.3400
0.3569
210,565
-0.01(-2.38%)
Apr 20, 2020
0.3800
0.3880
0.3602
0.3656
268,732
-0.01(-3.08%)
Apr 17, 2020
0.3800
0.3800
0.3550
0.3772
233,000
+0.01(+2.81%)
Apr 16, 2020
0.3600
0.3900
0.3580
0.3669
351,790
+0.02(+4.83%)
Apr 15, 2020
0.3651
0.3750
0.3390
0.3500
418,200
-0.02(-6.64%)
Apr 14, 2020
0.4000
0.4200
0.3621
0.3749
547,016
-0.00(-0.77%)
Apr 13, 2020
0.3234
0.3849
0.3232
0.3778
729,734
+0.05(+16.93%)
Apr 09, 2020
0.2995
0.3247
0.2928
0.3231
567,600
+0.03(+11.41%)
Apr 08, 2020
0.2700
0.2900
0.2700
0.2900
414,861
+0.01(+1.75%)
Apr 07, 2020
0.3000
0.3044
0.2782
0.2850
326,660
-0.00(-0.77%)
Apr 06, 2020
0.3119
0.3119
0.2800
0.2872
369,238
+0.02(+5.90%)
Apr 03, 2020
0.2700
0.3180
0.2700
0.2712
340,600
-0.02(-8.41%)
Apr 02, 2020
0.2650
0.3000
0.2602
0.2961
292,765
+0.03(+11.78%)
Apr 01, 2020
0.2836
0.2953
0.2609
0.2649
241,740
-0.02(-6.59%)
Mar 31, 2020
0.2800
0.2890
0.2750
0.2836
215,953
+0.00(+1.29%)
Mar 30, 2020
0.3100
0.3233
0.2784
0.2800
445,938
-0.02(-6.91%)
Mar 27, 2020
0.2850
0.3260
0.2850
0.3008
202,000
+0.02(+6.89%)
Mar 26, 2020
0.3250
0.3348
0.2700
0.2814
612,987
-0.04(-13.42%)
Mar 25, 2020
0.3010
0.3400
0.3000
0.3250
761,627
+0.04(+12.07%)
Mar 24, 2020
0.2600
0.2939
0.2450
0.2900
557,084
+0.05(+19.83%)
Mar 23, 2020
0.2500
0.2500
0.2121
0.2420
397,286
-0.01(-5.10%)
Mar 20, 2020
0.2700
0.2800
0.2520
0.2550
198,600
-0.02(-5.56%)
Mar 19, 2020
0.2210
0.2701
0.2210
0.2700
286,147
-0.01(-5.03%)
Mar 18, 2020
0.3800
0.3800
0.2800
0.2843
360,341
+0.01(+3.49%)
Mar 17, 2020
0.2540
0.2747
0.2390
0.2747
619,670
+0.02(+7.73%)
Mar 16, 2020
0.2501
0.2800
0.2400
0.2550
479,688
-0.03(-8.96%)
Mar 13, 2020
0.2890
0.2890
0.2600
0.2801
565,800
-0.01(-3.38%)
Mar 12, 2020
0.2900
0.2989
0.2561
0.2899
613,752
-0.02(-5.51%)
Mar 11, 2020
0.3700
0.3700
0.3000
0.3068
555,917
+0.01(+2.44%)
Mar 10, 2020
0.3346
0.3400
0.2900
0.2995
475,083
-0.04(-10.49%)
Mar 09, 2020
0.3600
0.3678
0.3334
0.3346
270,167
-0.03(-9.17%)
Mar 06, 2020
0.3900
0.3987
0.3650
0.3684
355,100
-0.01(-3.84%)
Mar 05, 2020
0.4150
0.4150
0.3720
0.3831
300,336
-0.03(-6.56%)
Mar 04, 2020
0.4000
0.4100
0.3900
0.4100
265,861
+0.03(+8.55%)
Mar 03, 2020
0.3900
0.3920
0.3724
0.3777
441,462
-0.01(-2.38%)
Mar 02, 2020
0.3800
0.4000
0.3726
0.3869
440,446
+0.03(+9.39%)
Feb 28, 2020
0.3450
0.3646
0.2800
0.3537
905,700
-0.02(-5.68%)
Feb 27, 2020
0.4100
0.4100
0.3500
0.3750
707,205
-0.04(-8.67%)
Feb 26, 2020
0.4200
0.4300
0.4000
0.4106
294,227
-0.02(-4.47%)
Feb 25, 2020
0.4250
0.4377
0.4175
0.4298
194,477
+0.00(+0.35%)
Feb 24, 2020
0.4610
0.4885
0.4250
0.4283
579,338
-0.03(-5.66%)
Feb 21, 2020
0.4400
0.4558
0.4310
0.4540
575,300
+0.02(+5.39%)
Feb 20, 2020
0.4200
0.4400
0.4200
0.4308
411,521
-0.02(-3.41%)
Feb 19, 2020
0.4525
0.4590
0.4322
0.4460
262,350
+0.01(+2.08%)
Feb 18, 2020
0.4450
0.4450
0.4300
0.4369
475,728
-0.01(-1.82%)
Feb 14, 2020
0.4555
0.4599
0.4439
0.4450
256,200
+0.00(+0.84%)
Feb 13, 2020
0.4500
0.4500
0.4360
0.4413
300,657
+0.01(+1.92%)
Feb 12, 2020
0.4500
0.4500
0.4330
0.4330
190,186
-0.00(-0.51%)
Feb 11, 2020
0.4300
0.4500
0.4300
0.4352
348,898
+0.01(+1.80%)
Feb 10, 2020
0.4400
0.4599
0.4000
0.4275
728,000
-0.02(-5.00%)
Feb 07, 2020
0.4606
0.4640
0.4500
0.4500
239,000
-0.01(-3.02%)
Feb 06, 2020
0.4650
0.4720
0.4640
0.4640
100,222
-0.01(-1.28%)
Feb 05, 2020
0.4700
0.4800
0.4500
0.4700
273,179
+0.02(+3.98%)
Feb 04, 2020
0.4600
0.4800
0.4500
0.4520
610,006
-0.02(-3.85%)
Feb 03, 2020
0.4900
0.5040
0.4700
0.4701
843,184
-0.08(-14.53%)
Jan 31, 2020
0.5000
0.5523
0.4999
0.5500
221,600
+0.04(+7.84%)
Jan 30, 2020
0.5000
0.5100
0.5000
0.5100
126,663
+0.01(+1.17%)
Jan 29, 2020
0.5034
0.5099
0.4900
0.5041
232,233
-0.00(-0.24%)
Jan 28, 2020
0.5100
0.5149
0.5000
0.5053
153,567
-0.01(-1.98%)
Jan 27, 2020
0.5400
0.5420
0.5100
0.5155
258,077
-0.02(-4.50%)
Jan 24, 2020
0.5430
0.5430
0.5136
0.5398
233,700
-0.00(-0.68%)
Jan 23, 2020
0.5300
0.5486
0.4900
0.5435
326,072
+0.02(+4.52%)
Jan 22, 2020
0.5200
0.5400
0.5200
0.5200
119,201
-0.02(-2.88%)
Jan 21, 2020
0.5792
0.5792
0.5200
0.5354
292,871
-0.04(-7.56%)
Jan 17, 2020
0.5250
0.5833
0.5091
0.5792
347,300
+0.07(+13.57%)
Jan 16, 2020
0.5100
0.5200
0.5000
0.5100
175,495
-0.01(-2.13%)
Jan 15, 2020
0.5200
0.5211
0.5000
0.5211
230,412
+0.02(+2.98%)
Jan 14, 2020
0.5200
0.5210
0.5011
0.5060
181,814
-0.01(-2.69%)
Jan 13, 2020
0.5300
0.5389
0.5161
0.5200
201,518
-0.02(-3.00%)
Jan 10, 2020
0.5300
0.5399
0.5200
0.5361
184,100
+0.01(+1.15%)
Jan 09, 2020
0.5400
0.5500
0.5100
0.5300
220,380
-0.01(-1.85%)
Jan 08, 2020
0.5700
0.5900
0.5400
0.5400
302,338
-0.03(-5.56%)
Jan 07, 2020
0.5506
0.5775
0.5501
0.5718
177,405
+0.01(+2.11%)
Jan 06, 2020
0.6100
0.6100
0.5500
0.5600
199,672
-0.02(-3.45%)
Jan 03, 2020
0.6101
0.6101
0.5500
0.5800
247,700
+0.01(+1.40%)
Jan 02, 2020
0.5982
0.5999
0.5513
0.5720
235,076
-0.02(-2.89%)
Dec 31, 2019
0.6000
0.6000
0.5748
0.5890
251,700
+0.02(+2.70%)
Dec 30, 2019
0.5515
0.5869
0.5515
0.5735
245,230
+0.00(+0.61%)
Dec 27, 2019
0.6200
0.6200
0.5365
0.5700
528,700
-0.05(-8.06%)
Dec 26, 2019
0.5640
0.6200
0.5640
0.6200
539,422
+0.07(+12.56%)
Dec 24, 2019
0.5200
0.5696
0.5190
0.5508
565,000
+0.04(+6.93%)
Dec 23, 2019
0.5100
0.5199
0.5000
0.5151
175,057
+0.01(+2.88%)
Dec 20, 2019
0.5100
0.5200
0.4906
0.5007
213,200
-0.02(-3.23%)
Dec 19, 2019
0.5000
0.5193
0.4901
0.5174
98,672
+0.02(+3.48%)
Dec 18, 2019
0.5000
0.5111
0.4900
0.5000
236,779
-0.01(-1.75%)
Dec 17, 2019
0.5100
0.5200
0.5050
0.5089
134,399
-0.01(-1.85%)
Dec 16, 2019
0.5100
0.5300
0.5071
0.5185
243,554
+0.00(+0.29%)
Dec 13, 2019
0.5070
0.5200
0.5070
0.5170
187,400
-0.00(-0.58%)
Dec 12, 2019
0.5400
0.5400
0.5000
0.5200
187,819
+0.02(+2.97%)
Dec 11, 2019
0.4900
0.5098
0.4852
0.5050
226,256
+0.02(+4.60%)
Dec 10, 2019
0.4800
0.4999
0.4750
0.4828
245,693
-0.02(-3.44%)
Dec 09, 2019
0.5100
0.5100
0.4800
0.5000
235,143
-0.02(-3.10%)
Dec 06, 2019
0.5400
0.5422
0.5100
0.5160
151,800
-0.02(-4.44%)
Dec 05, 2019
0.5400
0.5500
0.5300
0.5400
183,907
+0.01(+1.89%)
Dec 04, 2019
0.5400
0.5500
0.5300
0.5300
252,676
+0.01(+1.16%)
Dec 03, 2019
0.4800
0.5379
0.4794
0.5239
314,105
+0.04(+8.58%)
Dec 02, 2019
0.4700
0.4901
0.4657
0.4825
303,125
+0.01(+2.66%)
Nov 29, 2019
0.4800
0.4800
0.4649
0.4700
125,500
+0.01(+2.17%)
Nov 27, 2019
0.4800
0.4800
0.4600
0.4600
156,900
-0.01(-3.10%)
Nov 26, 2019
0.5000
0.5000
0.4600
0.4747
217,408
+0.01(+1.26%)
Nov 25, 2019
0.4736
0.4800
0.4650
0.4688
204,664
+0.00(+0.30%)
Nov 22, 2019
0.4800
0.4843
0.4634
0.4674
131,300
-0.00(-0.55%)
Nov 21, 2019
0.5000
0.5000
0.4629
0.4700
268,410
-0.02(-4.90%)
Nov 20, 2019
0.5167
0.5200
0.4937
0.4942
142,067
-0.02(-4.35%)
Nov 19, 2019
0.5300
0.5309
0.5159
0.5167
181,632
-0.00(-0.63%)
Nov 18, 2019
0.5100
0.5300
0.5100
0.5200
138,796
+0.01(+1.96%)
Nov 15, 2019
0.5400
0.5494
0.5000
0.5100
229,200
-0.01(-2.49%)
Nov 14, 2019
0.5400
0.5400
0.5000
0.5230
317,710
+0.02(+4.96%)
Nov 13, 2019
0.4800
0.4991
0.4500
0.4983
584,195
+0.05(+10.73%)
Nov 12, 2019
0.4500
0.4600
0.4300
0.4500
364,969
+0.02(+3.45%)
Nov 11, 2019
0.4590
0.4649
0.4300
0.4350
374,197
-0.02(-5.02%)
Nov 08, 2019
0.4600
0.4955
0.4550
0.4580
429,500
-0.03(-6.44%)
Nov 07, 2019
0.4827
0.4900
0.4768
0.4895
117,040
+0.00(+0.93%)
Nov 06, 2019
0.4900
0.4996
0.4800
0.4850
241,438
-0.00(-0.10%)
Nov 05, 2019
0.4984
0.5100
0.4772
0.4855
405,663
-0.02(-3.07%)
Nov 04, 2019
0.5200
0.5200
0.5000
0.5009
173,288
-0.01(-1.96%)
Nov 01, 2019
0.4900
0.5257
0.4755
0.5109
342,200
+0.02(+4.46%)
Oct 31, 2019
0.5500
0.5500
0.4850
0.4891
606,420
-0.05(-9.43%)
Oct 30, 2019
0.6100
0.6101
0.4821
0.5400
1,719,336
-0.09(-14.29%)
Oct 29, 2019
0.6100
0.6378
0.6100
0.6300
178,870
+0.02(+3.28%)
Oct 28, 2019
0.6500
0.6682
0.6100
0.6100
525,794
-0.05(-7.08%)
Oct 25, 2019
0.6700
0.6790
0.6500
0.6565
307,800
-0.01(-0.91%)
Oct 24, 2019
0.6500
0.6646
0.6500
0.6625
154,872
+0.01(+1.92%)
Oct 23, 2019
0.6500
0.6695
0.6500
0.6500
78,925
-0.00(-0.09%)
Oct 22, 2019
0.6520
0.6611
0.6500
0.6506
159,615
-0.01(-1.42%)
Oct 21, 2019
0.6700
0.6700
0.6575
0.6600
55,991
+0.00(+0.00%)
Oct 18, 2019
0.6700
0.6700
0.6600
0.6600
90,000
-0.01(-1.26%)
Oct 17, 2019
0.6700
0.6836
0.6600
0.6684
87,090
+0.01(+1.27%)
Oct 16, 2019
0.6700
0.6747
0.6600
0.6600
156,229
-0.00(-0.15%)
Oct 15, 2019
0.7000
0.7000
0.6610
0.6610
201,024
-0.04(-5.57%)
Oct 14, 2019
0.6959
0.7175
0.6782
0.7000
73,294
+0.02(+2.94%)
Oct 11, 2019
0.7300
0.7300
0.6765
0.6800
270,900
-0.06(-7.68%)
Oct 10, 2019
0.7400
0.7600
0.7200
0.7366
148,138
+0.00(+0.08%)
Oct 09, 2019
0.7500
0.7500
0.7248
0.7360
102,964
+0.01(+0.84%)
Oct 08, 2019
0.6900
0.7443
0.6800
0.7299
146,999
+0.04(+5.61%)
Oct 07, 2019
0.7000
0.7200
0.6873
0.6911
201,691
+0.01(+0.98%)
Oct 04, 2019
0.6639
0.6856
0.6531
0.6844
133,900
+0.02(+3.71%)
Oct 03, 2019
0.6462
0.6615
0.6462
0.6599
87,171
+0.01(+2.12%)
Oct 02, 2019
0.6300
0.6701
0.6300
0.6462
137,474
-0.00(-0.12%)
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.