Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Drdgold Ltd ADR
(NY:
DRD
)
8.100
-0.540 (-6.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
5.009
5.243
4.959
5.112
272,701
+0.11(+2.25%)
Sep 29, 2022
4.840
5.009
4.817
4.999
211,339
+0.22(+4.50%)
Sep 28, 2022
4.634
4.822
4.597
4.784
257,373
+0.28(+6.24%)
Sep 27, 2022
4.569
4.651
4.456
4.503
184,346
+0.03(+0.63%)
Sep 26, 2022
4.494
4.681
4.363
4.475
171,326
-0.06(-1.24%)
Sep 23, 2022
4.793
4.840
4.475
4.531
284,177
-0.43(-8.68%)
Sep 22, 2022
4.990
5.121
4.887
4.962
238,188
-0.05(-0.91%)
Sep 21, 2022
5.008
5.232
4.873
5.008
292,189
+0.06(+1.27%)
Sep 20, 2022
5.098
5.098
4.891
4.945
161,477
-0.20(-3.85%)
Sep 19, 2022
4.801
5.214
4.801
5.143
254,509
+0.24(+4.95%)
Sep 16, 2022
4.684
5.107
4.684
4.900
567,328
+0.03(+0.55%)
Sep 15, 2022
5.053
5.143
4.814
4.873
360,905
-0.30(-5.74%)
Sep 14, 2022
5.152
5.259
5.044
5.170
207,822
+0.03(+0.52%)
Sep 13, 2022
5.062
5.232
4.999
5.143
304,006
-0.11(-2.05%)
Sep 12, 2022
5.259
5.313
5.125
5.250
291,203
+0.16(+3.18%)
Sep 09, 2022
4.918
5.196
4.846
5.089
345,339
+0.31(+6.39%)
Sep 08, 2022
4.837
4.927
4.639
4.783
252,797
-0.13(-2.56%)
Sep 07, 2022
4.792
4.999
4.729
4.909
220,135
+0.09(+1.87%)
Sep 06, 2022
4.936
5.057
4.774
4.819
258,631
-0.11(-2.19%)
Sep 02, 2022
4.774
5.062
4.674
4.927
254,113
+0.27(+5.79%)
Sep 01, 2022
4.693
4.747
4.594
4.657
207,384
-0.13(-2.63%)
Aug 31, 2022
4.828
4.900
4.747
4.783
283,410
+0.04(+0.76%)
Aug 30, 2022
5.107
5.134
4.617
4.747
479,046
-0.31(-6.22%)
Aug 29, 2022
5.152
5.304
4.999
5.062
253,542
-0.14(-2.76%)
Aug 26, 2022
5.376
5.457
5.125
5.205
140,485
-0.22(-3.98%)
Aug 25, 2022
5.475
5.565
5.313
5.421
220,119
-0.03(-0.50%)
Aug 24, 2022
5.484
5.494
5.322
5.448
105,650
-0.05(-0.98%)
Aug 23, 2022
5.385
5.601
5.376
5.502
141,909
+0.13(+2.51%)
Aug 22, 2022
5.259
5.421
5.232
5.367
85,015
+0.19(+3.65%)
Aug 19, 2022
5.313
5.349
5.161
5.178
120,833
-0.16(-3.03%)
Aug 18, 2022
5.340
5.420
5.241
5.340
69,557
+0.00(+0.00%)
Aug 17, 2022
5.691
5.695
5.250
5.340
227,061
-0.40(-7.04%)
Aug 16, 2022
5.700
5.754
5.619
5.745
186,689
-0.01(-0.16%)
Aug 15, 2022
5.736
5.763
5.655
5.754
69,806
-0.11(-1.84%)
Aug 12, 2022
5.736
5.970
5.736
5.862
113,241
+0.14(+2.52%)
Aug 11, 2022
5.952
6.015
5.691
5.718
105,474
-0.14(-2.45%)
Aug 10, 2022
5.997
6.100
5.835
5.862
177,420
-0.03(-0.46%)
Aug 09, 2022
5.988
5.988
5.763
5.889
85,597
-0.09(-1.50%)
Aug 08, 2022
5.961
6.069
5.880
5.979
140,082
+0.08(+1.37%)
Aug 05, 2022
5.565
5.925
5.547
5.898
99,374
+0.16(+2.82%)
Aug 04, 2022
5.520
5.889
5.493
5.736
230,082
+0.30(+5.45%)
Aug 03, 2022
5.664
5.673
5.367
5.439
205,323
-0.01(-0.17%)
Aug 02, 2022
5.646
5.700
5.412
5.448
147,694
-0.13(-2.42%)
Aug 01, 2022
5.619
5.682
5.502
5.583
83,438
+0.00(+0.00%)
Jul 29, 2022
5.547
5.628
5.412
5.583
104,066
+0.07(+1.30%)
Jul 28, 2022
5.592
5.745
5.484
5.511
214,668
+0.01(+0.16%)
Jul 27, 2022
5.520
5.538
5.304
5.502
195,398
+0.04(+0.82%)
Jul 26, 2022
5.170
5.466
5.170
5.457
174,248
+0.29(+5.57%)
Jul 25, 2022
5.143
5.214
5.071
5.170
172,348
+0.07(+1.41%)
Jul 22, 2022
5.196
5.475
5.089
5.098
172,898
-0.05(-1.05%)
Jul 21, 2022
4.972
5.170
4.891
5.152
194,659
+0.31(+6.31%)
Jul 20, 2022
5.062
5.147
4.837
4.846
162,325
-0.22(-4.43%)
Jul 19, 2022
4.999
5.170
4.972
5.071
116,482
+0.14(+2.92%)
Jul 18, 2022
5.053
5.170
4.909
4.927
191,434
-0.06(-1.26%)
Jul 15, 2022
4.999
5.071
4.909
4.990
196,395
-0.09(-1.77%)
Jul 14, 2022
4.972
5.143
4.846
5.080
247,750
-0.13(-2.42%)
Jul 13, 2022
4.954
5.358
4.954
5.205
123,730
+0.22(+4.32%)
Jul 12, 2022
4.999
5.214
4.954
4.990
110,835
-0.04(-0.72%)
Jul 11, 2022
5.017
5.178
4.999
5.026
97,124
-0.05(-1.06%)
Jul 08, 2022
5.205
5.286
5.071
5.080
109,094
-0.13(-2.42%)
Jul 07, 2022
5.178
5.376
5.089
5.205
168,149
+0.11(+2.12%)
Jul 06, 2022
5.170
5.412
4.927
5.098
287,663
-0.08(-1.56%)
Jul 05, 2022
5.277
5.304
5.008
5.178
420,698
-0.17(-3.19%)
Jul 01, 2022
5.170
5.376
5.125
5.349
366,031
+0.07(+1.36%)
Jun 30, 2022
5.385
5.480
5.223
5.277
294,217
-0.19(-3.45%)
Jun 29, 2022
5.538
5.610
5.394
5.466
200,901
-0.03(-0.49%)
Jun 28, 2022
5.844
5.916
5.484
5.493
153,500
-0.32(-5.56%)
Jun 27, 2022
5.817
5.907
5.736
5.817
185,363
+0.02(+0.31%)
Jun 24, 2022
5.619
5.862
5.556
5.799
216,965
+0.32(+5.91%)
Jun 23, 2022
5.718
5.925
5.403
5.475
237,520
-0.31(-5.29%)
Jun 22, 2022
5.763
5.934
5.619
5.781
218,774
-0.01(-0.16%)
Jun 21, 2022
5.781
5.934
5.709
5.790
222,079
+0.05(+0.94%)
Jun 17, 2022
5.862
5.916
5.736
5.736
543,656
-0.14(-2.45%)
Jun 16, 2022
5.664
5.961
5.538
5.880
187,624
+0.14(+2.51%)
Jun 15, 2022
5.790
5.907
5.547
5.736
228,853
+0.18(+3.24%)
Jun 14, 2022
5.700
5.790
5.511
5.556
226,514
-0.13(-2.22%)
Jun 13, 2022
5.799
5.916
5.655
5.682
333,839
-0.42(-6.92%)
Jun 10, 2022
5.709
6.221
5.637
6.104
447,079
+0.31(+5.27%)
Jun 09, 2022
5.979
5.979
5.763
5.799
134,628
-0.22(-3.59%)
Jun 08, 2022
5.997
6.096
5.907
6.015
103,894
-0.04(-0.59%)
Jun 07, 2022
5.934
6.104
5.916
6.051
193,665
+0.05(+0.90%)
Jun 06, 2022
6.194
6.212
5.920
5.997
156,196
-0.18(-2.91%)
Jun 03, 2022
6.311
6.347
6.131
6.176
180,474
-0.27(-4.18%)
Jun 02, 2022
6.096
6.500
6.096
6.446
301,717
+0.43(+7.17%)
Jun 01, 2022
6.122
6.266
5.952
6.015
124,110
-0.09(-1.47%)
May 31, 2022
6.131
6.284
6.061
6.104
300,312
+0.08(+1.34%)
May 27, 2022
6.042
6.149
5.907
6.024
122,064
+0.07(+1.21%)
May 26, 2022
5.871
6.015
5.817
5.952
110,427
+0.00(+0.00%)
May 25, 2022
6.078
6.114
5.808
5.952
153,021
-0.22(-3.64%)
May 24, 2022
6.051
6.266
6.024
6.176
170,175
+0.13(+2.08%)
May 23, 2022
6.114
6.212
5.988
6.051
151,853
+0.02(+0.30%)
May 20, 2022
6.131
6.149
5.916
6.033
210,702
+0.03(+0.45%)
May 19, 2022
5.889
6.060
5.880
6.006
240,721
+0.30(+5.20%)
May 18, 2022
5.844
5.916
5.628
5.709
196,172
-0.09(-1.55%)
May 17, 2022
6.096
6.114
5.763
5.799
185,181
+0.03(+0.47%)
May 16, 2022
5.763
5.880
5.700
5.772
136,122
-0.01(-0.16%)
May 13, 2022
5.547
5.871
5.547
5.781
166,777
+0.15(+2.72%)
May 12, 2022
5.682
5.790
5.502
5.628
271,619
-0.23(-3.99%)
May 11, 2022
5.925
6.114
5.844
5.862
200,068
-0.06(-1.06%)
May 10, 2022
6.140
6.203
5.817
5.925
182,386
-0.10(-1.64%)
May 09, 2022
6.392
6.392
5.916
6.024
533,717
-0.64(-9.58%)
May 06, 2022
6.806
6.824
6.563
6.662
215,058
-0.22(-3.26%)
May 05, 2022
7.282
7.300
6.815
6.887
200,796
-0.44(-6.01%)
May 04, 2022
7.192
7.372
7.013
7.327
225,549
+0.04(+0.49%)
May 03, 2022
7.057
7.363
7.057
7.291
189,360
+0.32(+4.65%)
May 02, 2022
7.048
7.138
6.783
6.968
230,173
-0.22(-3.12%)
Apr 29, 2022
7.543
7.678
7.165
7.192
359,452
-0.22(-2.91%)
Apr 28, 2022
7.255
7.507
7.219
7.408
212,288
+0.18(+2.49%)
Apr 27, 2022
7.255
7.471
7.201
7.228
107,738
-0.04(-0.50%)
Apr 26, 2022
7.462
7.570
7.237
7.264
123,827
-0.17(-2.30%)
Apr 25, 2022
7.435
7.525
7.210
7.435
184,073
-0.28(-3.61%)
Apr 22, 2022
7.786
7.957
7.615
7.714
197,141
-0.31(-3.92%)
Apr 21, 2022
8.334
8.334
7.925
8.028
258,921
-0.49(-5.80%)
Apr 20, 2022
8.370
8.568
8.241
8.523
139,708
+0.08(+0.96%)
Apr 19, 2022
8.478
8.514
8.316
8.442
207,905
-0.22(-2.49%)
Apr 18, 2022
8.910
9.008
8.613
8.658
206,447
-0.11(-1.23%)
Apr 14, 2022
8.550
8.775
8.411
8.766
289,750
+0.11(+1.25%)
Apr 13, 2022
8.460
8.829
8.397
8.658
402,883
+0.35(+4.22%)
Apr 12, 2022
8.334
8.496
8.181
8.307
246,257
+0.09(+1.09%)
Apr 11, 2022
8.379
8.640
8.154
8.217
220,940
+0.01(+0.11%)
Apr 08, 2022
8.109
8.316
8.064
8.208
212,375
+0.19(+2.35%)
Apr 07, 2022
7.867
8.154
7.867
8.019
217,068
+0.12(+1.48%)
Apr 06, 2022
7.921
8.055
7.858
7.903
335,704
-0.23(-2.87%)
Apr 05, 2022
8.496
8.541
8.105
8.136
214,013
-0.42(-4.94%)
Apr 04, 2022
8.640
8.756
8.361
8.559
345,139
-0.21(-2.36%)
Apr 01, 2022
8.298
8.766
8.298
8.766
276,629
+0.34(+4.06%)
Mar 31, 2022
8.577
8.757
8.415
8.424
276,776
-0.11(-1.26%)
Mar 30, 2022
8.505
8.676
8.433
8.532
154,909
+0.11(+1.28%)
Mar 29, 2022
8.091
8.433
7.984
8.424
179,876
+0.14(+1.74%)
Mar 28, 2022
8.586
8.604
8.235
8.280
259,057
-0.49(-5.64%)
Mar 25, 2022
8.766
8.811
8.586
8.775
106,895
-0.05(-0.61%)
Mar 24, 2022
9.035
9.161
8.802
8.829
304,399
-0.11(-1.21%)
Mar 23, 2022
8.631
8.981
8.604
8.936
268,678
+0.29(+3.33%)
Mar 22, 2022
8.883
8.883
8.469
8.649
234,782
-0.23(-2.63%)
Mar 21, 2022
8.703
9.035
8.694
8.883
234,351
+0.19(+2.17%)
Mar 18, 2022
9.053
9.107
8.694
8.694
1,294,232
-0.55(-5.93%)
Mar 17, 2022
8.802
9.440
8.802
9.242
544,794
+0.53(+6.09%)
Mar 16, 2022
8.748
8.865
8.487
8.712
437,780
-0.06(-0.72%)
Mar 15, 2022
8.280
9.071
8.217
8.775
394,790
+0.21(+2.41%)
Mar 14, 2022
8.721
8.856
8.406
8.568
461,436
-0.28(-3.15%)
Mar 11, 2022
8.784
8.999
8.703
8.847
258,347
-0.29(-3.15%)
Mar 10, 2022
8.919
9.251
8.893
9.134
387,039
+0.20(+2.24%)
Mar 09, 2022
8.606
9.085
8.482
8.934
359,221
-0.07(-0.79%)
Mar 08, 2022
9.316
9.724
8.677
9.005
717,960
-0.29(-3.15%)
Mar 07, 2022
9.396
9.467
9.005
9.298
362,410
+0.20(+2.14%)
Mar 04, 2022
8.775
9.227
8.695
9.103
381,993
+0.42(+4.80%)
Mar 03, 2022
8.713
8.757
8.500
8.686
173,782
-0.03(-0.31%)
Mar 02, 2022
8.597
8.810
8.526
8.713
238,674
+0.01(+0.10%)
Mar 01, 2022
8.207
8.801
8.207
8.704
348,317
+0.59(+7.33%)
Feb 28, 2022
8.260
8.260
8.029
8.109
220,857
-0.03(-0.33%)
Feb 25, 2022
7.861
8.207
7.914
8.136
249,942
+0.20(+2.46%)
Feb 24, 2022
8.207
8.340
7.728
7.941
536,554
-0.07(-0.89%)
Feb 23, 2022
7.746
8.083
7.746
8.012
317,508
+0.21(+2.73%)
Feb 22, 2022
7.852
7.976
7.666
7.799
175,454
-0.01(-0.11%)
Feb 18, 2022
7.808
0
-0.14(-1.79%)
Feb 17, 2022
7.861
8.083
7.719
7.950
261,091
+0.34(+4.43%)
Feb 16, 2022
7.275
7.692
7.240
7.612
176,971
+0.35(+4.89%)
Feb 15, 2022
7.258
7.408
7.053
7.258
215,579
-0.19(-2.50%)
Feb 14, 2022
7.444
7.666
7.320
7.444
295,968
+0.05(+0.72%)
Feb 11, 2022
6.965
7.648
6.965
7.391
326,648
+0.40(+5.71%)
Feb 10, 2022
7.169
7.373
6.885
6.991
196,762
-0.25(-3.43%)
Feb 09, 2022
7.320
7.408
7.204
7.240
138,372
-0.12(-1.57%)
Feb 08, 2022
7.160
7.364
7.142
7.355
157,629
+0.17(+2.35%)
Feb 07, 2022
6.867
7.302
6.832
7.187
213,914
+0.25(+3.58%)
Feb 04, 2022
6.929
7.027
6.894
6.938
189,133
-0.14(-2.01%)
Feb 03, 2022
7.098
7.080
164,460
-0.04(-0.62%)
Feb 02, 2022
7.142
7.266
7.045
7.124
166,902
-0.03(-0.37%)
Feb 01, 2022
7.151
7.266
7.045
7.151
194,531
+0.07(+1.00%)
Jan 31, 2022
6.823
7.089
7.080
158,794
+0.28(+4.04%)
Jan 28, 2022
6.796
6.894
6.663
6.805
214,657
-0.10(-1.41%)
Jan 27, 2022
7.018
7.187
6.800
6.903
289,260
-0.26(-3.59%)
Jan 26, 2022
7.337
7.457
7.000
7.160
334,369
-0.34(-4.50%)
Jan 25, 2022
7.311
7.550
7.178
7.497
186,602
+0.07(+0.96%)
Jan 24, 2022
7.533
7.533
7.142
7.426
219,431
-0.06(-0.83%)
Jan 21, 2022
7.754
7.843
7.444
7.488
224,876
-0.13(-1.75%)
Jan 20, 2022
7.976
8.083
7.604
7.621
264,501
-0.32(-4.02%)
Jan 19, 2022
7.195
7.976
7.195
7.941
369,566
+0.83(+11.74%)
Jan 18, 2022
7.249
7.346
7.018
7.107
249,933
-0.17(-2.32%)
Jan 14, 2022
7.275
0
-0.10(-1.32%)
Jan 13, 2022
7.586
7.604
7.346
7.373
121,797
-0.20(-2.58%)
Jan 12, 2022
7.541
7.586
7.331
7.568
147,488
+0.16(+2.16%)
Jan 11, 2022
7.364
7.462
7.229
7.408
123,907
+0.08(+1.09%)
Jan 10, 2022
7.187
7.355
7.018
7.329
165,779
+0.16(+2.23%)
Jan 07, 2022
7.231
7.311
7.140
7.169
100,502
+0.00(+0.00%)
Jan 06, 2022
7.231
7.274
7.133
7.169
199,176
-0.05(-0.74%)
Jan 05, 2022
7.399
7.666
7.142
7.222
206,006
-0.01(-0.12%)
Jan 04, 2022
7.320
7.435
7.195
7.231
221,817
-0.05(-0.73%)
Jan 03, 2022
7.435
7.439
7.266
7.284
115,573
-0.24(-3.18%)
Dec 31, 2021
7.426
7.541
7.355
7.524
207,887
+0.12(+1.56%)
Dec 30, 2021
7.382
7.488
7.329
7.408
156,257
+0.08(+1.09%)
Dec 29, 2021
7.266
7.465
7.228
7.329
105,185
+0.00(+0.00%)
Dec 28, 2021
7.435
7.577
7.299
7.329
138,802
-0.04(-0.60%)
Dec 27, 2021
7.249
7.399
7.160
7.373
182,122
+0.06(+0.85%)
Dec 23, 2021
7.355
7.488
7.222
7.311
136,704
-0.06(-0.84%)
Dec 22, 2021
7.408
7.488
7.222
7.373
282,282
-0.03(-0.36%)
Dec 21, 2021
7.364
7.453
7.195
7.399
160,631
+0.08(+1.09%)
Dec 20, 2021
7.329
7.337
7.160
7.320
201,767
-0.01(-0.12%)
Dec 17, 2021
7.506
7.753
7.320
7.329
979,254
-0.30(-3.95%)
Dec 16, 2021
7.346
7.675
7.276
7.630
240,724
+0.40(+5.52%)
Dec 15, 2021
7.320
7.320
7.018
7.231
285,992
-0.04(-0.61%)
Dec 14, 2021
7.373
7.533
7.178
7.275
228,425
-0.03(-0.36%)
Dec 13, 2021
7.444
7.497
7.231
7.302
313,385
-0.19(-2.49%)
Dec 10, 2021
7.604
7.635
7.422
7.488
158,908
-0.10(-1.29%)
Dec 09, 2021
7.816
7.870
7.541
7.586
227,117
-0.43(-5.32%)
Dec 08, 2021
7.923
8.056
7.843
8.012
186,624
+0.13(+1.69%)
Dec 07, 2021
7.958
8.065
7.808
7.879
122,085
-0.04(-0.56%)
Dec 06, 2021
7.967
8.056
7.763
7.923
139,106
-0.04(-0.56%)
Dec 03, 2021
7.852
8.056
7.748
7.967
178,725
+0.21(+2.75%)
Dec 02, 2021
7.923
7.932
7.595
7.754
273,618
-0.04(-0.46%)
Dec 01, 2021
8.331
8.482
7.763
7.790
240,617
-0.38(-4.67%)
Nov 30, 2021
8.171
8.464
8.171
8.171
260,005
-0.01(-0.11%)
Nov 29, 2021
8.003
8.225
7.950
8.180
210,684
+0.11(+1.32%)
Nov 26, 2021
8.136
8.154
7.834
8.074
151,760
+0.01(+0.11%)
Nov 24, 2021
7.994
8.171
7.950
8.065
100,543
-0.04(-0.44%)
Nov 23, 2021
8.092
8.154
7.941
8.100
147,295
-0.12(-1.51%)
Nov 22, 2021
8.233
8.384
7.923
8.225
303,575
-0.04(-0.54%)
Nov 19, 2021
8.642
8.713
8.233
8.269
138,593
-0.42(-4.80%)
Nov 18, 2021
8.766
8.686
8.588
8.686
153,864
-0.07(-0.81%)
Nov 17, 2021
8.890
8.961
8.659
8.757
119,978
+0.04(+0.51%)
Nov 16, 2021
8.872
9.005
8.650
8.713
114,518
-0.22(-2.48%)
Nov 15, 2021
8.908
8.979
8.810
8.934
140,107
-0.04(-0.40%)
Nov 12, 2021
8.828
9.085
8.624
8.970
219,783
+0.07(+0.80%)
Nov 11, 2021
8.695
9.005
8.624
8.899
352,083
+0.52(+6.25%)
Nov 10, 2021
8.491
8.367
8.375
239,791
+0.10(+1.18%)
Nov 09, 2021
8.189
8.304
7.985
8.278
138,967
+0.07(+0.86%)
Nov 08, 2021
8.269
8.269
8.074
8.207
147,658
+0.04(+0.54%)
Nov 05, 2021
8.047
8.163
7.879
8.163
194,091
+0.21(+2.68%)
Nov 04, 2021
8.127
8.296
7.887
7.950
185,451
-0.07(-0.88%)
Nov 03, 2021
7.808
8.074
7.666
8.021
141,039
+0.14(+1.80%)
Nov 02, 2021
7.896
7.932
7.710
7.879
235,200
-0.06(-0.78%)
Nov 01, 2021
8.003
8.118
8.003
7.941
140,210
-0.06(-0.78%)
Oct 29, 2021
8.074
8.083
7.861
8.003
219,396
-0.24(-2.91%)
Oct 28, 2021
8.340
8.517
8.225
8.242
138,646
-0.17(-2.00%)
Oct 27, 2021
8.225
8.517
8.136
8.411
299,018
+0.20(+2.49%)
Oct 26, 2021
8.233
8.207
216,432
-0.08(-0.96%)
Oct 25, 2021
8.331
8.393
8.216
8.287
141,622
+0.16(+1.97%)
Oct 22, 2021
8.296
8.438
8.056
8.127
295,200
-0.06(-0.76%)
Oct 21, 2021
8.109
8.198
8.043
8.189
174,212
-0.06(-0.75%)
Oct 20, 2021
8.189
8.384
8.180
8.251
155,290
+0.12(+1.42%)
Oct 19, 2021
8.260
8.272
8.021
8.136
160,027
+0.04(+0.44%)
Oct 18, 2021
8.145
8.225
8.029
8.100
129,632
-0.07(-0.87%)
Oct 15, 2021
8.029
8.340
7.932
8.171
274,838
-0.08(-0.97%)
Oct 14, 2021
8.171
8.358
8.092
8.251
271,735
+0.27(+3.33%)
Oct 13, 2021
7.879
8.109
7.843
7.985
374,185
+0.22(+2.86%)
Oct 12, 2021
7.559
7.781
7.497
7.763
282,367
+0.34(+4.54%)
Oct 11, 2021
7.506
7.648
7.408
7.426
156,605
-0.08(-1.06%)
Oct 08, 2021
7.630
7.666
7.408
7.506
304,125
+0.12(+1.68%)
Oct 07, 2021
7.462
7.577
7.337
7.382
261,382
-0.15(-2.00%)
Oct 06, 2021
7.240
7.533
7.240
7.533
169,853
+0.20(+2.66%)
Oct 05, 2021
7.337
7.355
7.107
7.337
152,525
-0.03(-0.36%)
Oct 04, 2021
7.231
7.524
7.231
7.364
204,853
+0.08(+1.10%)
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.