Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.830 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.210 9.503 9.140 9.200 21,186 -0.07(-0.76%)
Sep 29, 2020 9.470 9.747 9.180 9.270 38,670 -0.27(-2.83%)
Sep 28, 2020 9.350 9.770 9.350 9.540 25,265 +0.34(+3.70%)
Sep 25, 2020 9.530 9.540 8.800 9.200 56,700 -0.31(-3.26%)
Sep 24, 2020 8.770 9.680 8.120 9.510 106,590 +0.45(+4.97%)
Sep 23, 2020 9.570 9.610 8.980 9.060 76,384 -0.68(-6.98%)
Sep 22, 2020 10.20 10.27 9.690 9.740 85,726 -0.46(-4.51%)
Sep 21, 2020 10.65 10.70 10.20 10.20 101,903 -0.40(-3.77%)
Sep 18, 2020 11.15 11.19 10.60 10.60 47,500 -0.61(-5.44%)
Sep 17, 2020 11.46 11.50 11.06 11.21 53,239 -0.39(-3.36%)
Sep 16, 2020 11.38 11.98 11.29 11.60 77,097 +0.20(+1.75%)
Sep 15, 2020 11.86 11.86 11.23 11.40 66,452 -0.17(-1.47%)
Sep 14, 2020 12.10 12.10 11.40 11.57 83,579 -0.17(-1.45%)
Sep 11, 2020 12.60 12.85 11.64 11.74 145,100 -0.89(-7.05%)
Sep 10, 2020 12.22 13.40 12.16 12.63 373,783 +0.62(+5.16%)
Sep 09, 2020 10.82 12.25 10.82 12.01 260,838 +1.08(+9.88%)
Sep 08, 2020 10.59 11.00 10.22 10.93 66,866 +0.20(+1.86%)
Sep 04, 2020 10.54 10.86 10.20 10.73 52,600 +0.26(+2.48%)
Sep 03, 2020 10.49 10.67 10.01 10.47 84,024 -0.02(-0.19%)
Sep 02, 2020 10.70 10.70 10.30 10.49 43,098 -0.24(-2.24%)
Sep 01, 2020 10.66 10.82 10.21 10.73 72,104 +0.24(+2.29%)
Aug 31, 2020 10.91 10.91 10.27 10.49 67,923 -0.31(-2.87%)
Aug 28, 2020 11.20 11.20 10.79 10.80 61,200 -0.39(-3.49%)
Aug 27, 2020 11.51 11.56 10.72 11.19 62,477 -0.09(-0.80%)
Aug 26, 2020 10.59 11.46 10.59 11.28 47,845 +0.55(+5.13%)
Aug 25, 2020 10.35 10.78 10.15 10.73 51,891 +0.21(+2.00%)
Aug 24, 2020 11.50 11.56 10.10 10.52 131,875 -0.68(-6.07%)
Aug 21, 2020 12.41 12.47 11.20 11.20 159,000 -1.31(-10.47%)
Aug 20, 2020 12.94 12.99 12.26 12.51 71,218 -0.26(-2.04%)
Aug 19, 2020 13.12 13.19 12.43 12.77 159,056 -0.65(-4.84%)
Aug 18, 2020 14.04 14.27 12.70 13.42 245,662 -0.22(-1.61%)
Aug 17, 2020 12.64 13.66 12.53 13.64 300,567 +1.66(+13.86%)
Aug 14, 2020 13.00 14.44 11.36 11.98 582,000 -0.82(-6.41%)
Aug 13, 2020 11.32 12.91 11.32 12.80 629,116 +1.75(+15.84%)
Aug 12, 2020 9.210 11.26 9.210 11.05 370,211 +1.52(+15.95%)
Aug 11, 2020 9.700 10.00 8.870 9.530 151,410 -0.04(-0.42%)
Aug 10, 2020 8.830 9.940 8.820 9.570 221,635 +1.05(+12.32%)
Aug 07, 2020 8.140 8.640 8.030 8.520 112,700 +0.32(+3.90%)
Aug 06, 2020 8.280 8.480 8.000 8.200 71,372 +0.02(+0.24%)
Aug 05, 2020 8.260 8.470 7.640 8.180 81,740 -0.02(-0.24%)
Aug 04, 2020 7.880 8.250 7.650 8.200 71,532 +0.32(+4.06%)
Aug 03, 2020 8.120 8.120 7.660 7.880 30,964 -0.25(-3.08%)
Jul 31, 2020 8.020 8.130 7.790 8.130 21,600 +0.29(+3.70%)
Jul 30, 2020 7.680 8.270 7.630 7.840 40,742 +0.06(+0.77%)
Jul 29, 2020 8.000 8.100 7.380 7.780 65,576 -0.24(-2.99%)
Jul 28, 2020 8.170 8.350 7.990 8.020 68,222 -0.38(-4.52%)
Jul 27, 2020 8.700 8.800 8.150 8.400 88,574 -0.07(-0.83%)
Jul 24, 2020 8.500 8.600 8.240 8.470 48,400 +0.05(+0.59%)
Jul 23, 2020 8.400 8.460 8.160 8.420 69,942 +0.10(+1.20%)
Jul 22, 2020 8.150 8.453 8.150 8.320 65,871 +0.26(+3.23%)
Jul 21, 2020 8.170 8.550 7.960 8.060 81,396 +0.07(+0.88%)
Jul 20, 2020 7.760 8.170 7.510 7.990 93,538 +0.23(+2.96%)
Jul 17, 2020 7.570 7.830 7.530 7.760 34,700 +0.19(+2.51%)
Jul 16, 2020 7.680 7.688 7.550 7.570 22,167 -0.06(-0.79%)
Jul 15, 2020 7.530 7.708 7.380 7.630 24,489 +0.05(+0.66%)
Jul 14, 2020 7.560 7.750 7.100 7.580 50,361 +0.07(+0.93%)
Jul 13, 2020 8.050 8.220 7.400 7.510 161,308 +0.16(+2.14%)
Jul 10, 2020 6.650 7.730 6.650 7.353 101,800 +0.71(+10.73%)
Jul 09, 2020 6.830 6.830 6.495 6.640 34,574 +0.03(+0.45%)
Jul 08, 2020 6.800 6.911 6.522 6.610 53,989 -0.05(-0.75%)
Jul 07, 2020 6.380 6.820 6.270 6.660 74,344 +0.18(+2.78%)
Jul 06, 2020 6.480 6.640 6.420 6.480 19,012 +0.04(+0.62%)
Jul 02, 2020 6.750 6.750 6.370 6.440 41,400 -0.19(-2.87%)
Jul 01, 2020 6.710 6.710 6.535 6.630 14,399 -0.08(-1.19%)
Jun 30, 2020 6.540 7.250 6.220 6.710 91,413 +0.12(+1.82%)
Jun 29, 2020 6.770 6.800 6.410 6.590 23,518 -0.02(-0.30%)
Jun 26, 2020 6.680 6.817 6.330 6.610 29,200 -0.06(-0.90%)
Jun 25, 2020 6.660 6.840 6.569 6.670 31,083 +0.00(+0.00%)
Jun 24, 2020 6.980 6.980 6.540 6.670 53,524 -0.17(-2.49%)
Jun 23, 2020 6.790 6.960 6.532 6.840 65,167 +0.24(+3.64%)
Jun 22, 2020 6.490 7.080 6.410 6.600 121,814 +0.21(+3.29%)
Jun 19, 2020 6.160 6.500 6.160 6.390 35,000 +0.23(+3.73%)
Jun 18, 2020 6.260 6.260 6.045 6.160 28,817 -0.15(-2.38%)
Jun 17, 2020 6.270 6.467 6.070 6.310 25,689 +0.04(+0.64%)
Jun 16, 2020 6.220 6.430 6.210 6.270 19,265 +0.07(+1.13%)
Jun 15, 2020 6.030 6.266 5.870 6.200 39,224 +0.00(+0.00%)
Jun 12, 2020 6.990 6.990 6.050 6.200 73,500 -0.16(-2.52%)
Jun 11, 2020 6.610 6.702 6.250 6.360 61,804 -0.24(-3.64%)
Jun 10, 2020 6.810 6.925 6.370 6.600 77,451 -0.20(-2.94%)
Jun 09, 2020 6.960 7.000 6.800 6.800 106,210 -0.23(-3.27%)
Jun 08, 2020 7.100 7.180 6.820 7.030 51,812 -0.01(-0.14%)
Jun 05, 2020 7.200 7.330 6.556 7.040 150,600 -0.30(-4.09%)
Jun 04, 2020 7.690 7.770 7.110 7.340 72,443 -0.21(-2.78%)
Jun 03, 2020 7.510 7.730 7.010 7.550 154,796 +0.13(+1.75%)
Jun 02, 2020 8.350 8.500 7.400 7.420 148,220 -0.96(-11.46%)
Jun 01, 2020 9.100 9.130 7.570 8.380 265,099 -0.41(-4.66%)
May 29, 2020 8.130 9.900 8.130 8.790 508,500 +0.72(+8.92%)
May 28, 2020 7.660 8.250 7.550 8.070 311,433 +0.86(+11.93%)
May 27, 2020 6.570 7.260 6.500 7.210 216,643 +0.71(+10.92%)
May 26, 2020 6.300 7.200 6.277 6.500 621,778 +0.48(+7.97%)
May 22, 2020 5.820 6.050 5.820 6.020 49,700 +0.16(+2.73%)
May 21, 2020 5.700 5.900 5.410 5.860 47,567 +0.11(+1.91%)
May 20, 2020 6.350 6.350 5.590 5.750 118,958 -0.23(-3.85%)
May 19, 2020 5.300 6.150 5.260 5.980 151,329 +0.76(+14.56%)
May 18, 2020 5.110 5.300 5.110 5.220 61,252 +0.11(+2.15%)
May 15, 2020 5.060 5.200 4.650 5.110 47,200 +0.07(+1.39%)
May 14, 2020 4.990 5.040 4.600 5.040 26,083 +0.25(+5.22%)
May 13, 2020 5.000 5.000 4.750 4.790 29,548 -0.06(-1.24%)
May 12, 2020 5.030 5.030 4.850 4.850 29,667 -0.16(-3.19%)
May 11, 2020 5.090 5.110 4.940 5.010 13,437 -0.09(-1.76%)
May 08, 2020 4.930 5.100 4.930 5.100 19,300 -0.01(-0.20%)
May 07, 2020 5.030 5.120 4.930 5.110 21,385 +0.07(+1.39%)
May 06, 2020 5.090 5.090 4.770 5.040 28,030 -0.09(-1.75%)
May 05, 2020 5.110 5.300 5.050 5.130 12,835 +0.03(+0.59%)
May 04, 2020 4.930 5.100 4.900 5.100 16,383 +0.17(+3.45%)
May 01, 2020 5.000 5.000 4.910 4.930 14,500 -0.18(-3.52%)
Apr 30, 2020 5.120 5.186 4.901 5.110 41,867 +0.09(+1.79%)
Apr 29, 2020 5.420 5.420 4.920 5.020 104,159 -0.20(-3.83%)
Apr 28, 2020 5.370 5.370 5.050 5.220 44,699 -0.01(-0.19%)
Apr 27, 2020 5.110 5.250 5.050 5.230 53,223 +0.18(+3.56%)
Apr 24, 2020 4.740 5.150 4.701 5.050 104,800 +0.31(+6.54%)
Apr 23, 2020 4.740 5.000 4.550 4.740 53,372 +0.22(+4.87%)
Apr 22, 2020 4.610 4.715 4.485 4.520 31,669 -0.02(-0.44%)
Apr 21, 2020 4.800 4.890 4.480 4.540 67,181 -0.36(-7.35%)
Apr 20, 2020 4.910 5.010 4.850 4.900 26,456 +0.05(+1.03%)
Apr 17, 2020 4.900 5.000 4.750 4.850 23,500 -0.05(-1.02%)
Apr 16, 2020 5.020 5.030 4.850 4.900 22,596 -0.20(-3.92%)
Apr 15, 2020 5.160 5.210 4.850 5.100 33,485 -0.05(-0.97%)
Apr 14, 2020 5.000 5.480 4.810 5.150 53,542 +0.24(+4.89%)
Apr 13, 2020 4.889 5.000 4.610 4.910 77,531 -0.04(-0.81%)
Apr 09, 2020 5.100 5.150 4.900 4.950 87,900 -0.15(-2.94%)
Apr 08, 2020 5.070 5.150 5.050 5.100 30,317 +0.12(+2.41%)
Apr 07, 2020 5.240 5.240 4.820 4.980 42,329 -0.17(-3.30%)
Apr 06, 2020 5.270 5.270 5.030 5.150 57,439 +0.07(+1.38%)
Apr 03, 2020 5.070 5.100 4.860 5.080 53,700 +0.26(+5.39%)
Apr 02, 2020 4.670 4.910 4.670 4.820 37,234 +0.14(+3.04%)
Apr 01, 2020 5.050 5.068 4.520 4.678 64,713 -0.43(-8.50%)
Mar 31, 2020 5.180 5.360 5.060 5.112 37,513 -0.23(-4.26%)
Mar 30, 2020 6.000 6.000 4.900 5.340 262,587 -1.66(-23.71%)
Mar 27, 2020 8.590 8.600 6.694 7.000 144,400 -1.50(-17.65%)
Mar 26, 2020 9.030 11.00 8.000 8.500 326,566 -0.31(-3.52%)
Mar 25, 2020 7.790 12.74 7.790 8.810 771,889 +1.41(+19.05%)
Mar 24, 2020 4.880 9.500 4.250 7.400 533,740 +4.08(+122.89%)
Mar 23, 2020 3.500 4.000 3.000 3.320 62,801 +0.03(+0.91%)
Mar 20, 2020 3.550 4.555 3.000 3.290 94,500 -0.61(-15.66%)
Mar 19, 2020 3.997 4.178 3.600 3.901 11,068 -0.20(-4.85%)
Mar 18, 2020 3.600 4.300 3.400 4.100 11,257 -0.30(-6.82%)
Mar 17, 2020 4.300 4.500 3.700 4.400 29,877 +1.10(+33.33%)
Mar 16, 2020 3.000 3.400 2.600 3.300 20,133 -0.15(-4.24%)
Mar 13, 2020 4.970 4.984 3.075 3.446 35,500 -1.23(-26.30%)
Mar 12, 2020 5.100 5.499 3.900 4.676 17,389 -0.62(-11.77%)
Mar 11, 2020 6.000 6.100 4.700 5.300 20,159 -0.70(-11.67%)
Mar 10, 2020 6.300 6.300 5.800 6.000 14,630 -0.27(-4.31%)
Mar 09, 2020 6.300 6.700 5.812 6.270 10,082 -0.13(-2.03%)
Mar 06, 2020 7.000 7.000 6.209 6.400 5,790 -0.50(-7.25%)
Mar 05, 2020 7.000 7.500 6.500 6.900 5,506 -0.10(-1.37%)
Mar 04, 2020 6.498 7.000 6.100 6.996 13,339 +0.55(+8.47%)
Mar 03, 2020 6.380 6.500 6.000 6.450 9,696 +0.40(+6.56%)
Mar 02, 2020 6.500 6.610 6.000 6.053 7,298 -0.21(-3.32%)
Feb 28, 2020 6.500 6.800 6.000 6.261 22,000 -0.64(-9.26%)
Feb 27, 2020 7.100 7.500 6.500 6.900 23,413 -0.50(-6.76%)
Feb 26, 2020 7.500 7.700 7.100 7.400 9,451 -0.05(-0.68%)
Feb 25, 2020 7.698 7.800 7.400 7.451 7,015 -0.42(-5.38%)
Feb 24, 2020 7.900 8.000 7.671 7.875 11,081 +0.21(+2.78%)
Feb 21, 2020 7.500 7.662 7.211 7.662 12,370 +0.26(+3.54%)
Feb 20, 2020 7.400 7.800 7.200 7.400 14,972 -0.20(-2.63%)
Feb 19, 2020 7.600 7.796 7.501 7.600 5,545 +0.10(+1.33%)
Feb 18, 2020 7.750 7.956 7.400 7.500 8,770 -0.15(-1.96%)
Feb 14, 2020 7.680 7.990 7.555 7.650 3,330 -0.02(-0.21%)
Feb 13, 2020 7.679 7.943 7.500 7.666 5,866 -0.07(-0.94%)
Feb 12, 2020 7.870 7.900 7.530 7.739 3,315 -0.16(-2.03%)
Feb 11, 2020 7.900 7.960 7.500 7.899 2,643 +0.00(+0.00%)
Feb 10, 2020 8.000 8.029 7.700 7.899 4,666 -0.10(-1.26%)
Feb 07, 2020 7.800 8.000 7.800 8.000 4,070 +0.29(+3.75%)
Feb 06, 2020 7.900 7.900 7.503 7.711 12,260 -0.19(-2.37%)
Feb 05, 2020 8.000 8.200 7.700 7.898 6,385 -0.10(-1.28%)
Feb 04, 2020 8.026 8.400 7.703 8.000 9,359 -0.20(-2.44%)
Feb 03, 2020 8.045 8.399 7.900 8.200 6,637 +0.12(+1.52%)
Jan 31, 2020 8.040 8.420 8.040 8.077 9,350 -0.14(-1.68%)
Jan 30, 2020 8.100 8.459 8.040 8.215 3,162 +0.14(+1.70%)
Jan 29, 2020 8.000 8.400 7.801 8.078 4,591 -0.02(-0.28%)
Jan 28, 2020 7.900 8.397 7.900 8.101 5,412 -0.10(-1.21%)
Jan 27, 2020 8.400 8.700 8.000 8.200 6,914 -0.05(-0.61%)
Jan 24, 2020 8.000 8.500 8.000 8.250 4,750 +0.05(+0.61%)
Jan 23, 2020 8.189 8.499 8.130 8.200 5,075 -0.10(-1.20%)
Jan 22, 2020 8.427 8.482 8.130 8.300 4,222 -0.18(-2.15%)
Jan 21, 2020 8.300 8.898 8.300 8.482 6,679 +0.03(+0.31%)
Jan 17, 2020 9.000 9.000 8.456 8.456 7,500 -0.44(-4.99%)
Jan 16, 2020 9.000 9.000 8.600 8.900 4,812 -0.10(-1.10%)
Jan 15, 2020 9.000 9.200 8.714 8.999 6,700 +0.30(+3.42%)
Jan 14, 2020 8.976 9.000 8.600 8.701 3,559 -0.10(-1.13%)
Jan 13, 2020 8.900 9.200 8.600 8.800 7,051 -0.16(-1.79%)
Jan 10, 2020 8.700 9.000 8.700 8.960 3,580 +0.31(+3.58%)
Jan 09, 2020 8.330 8.825 8.330 8.650 5,589 -0.01(-0.07%)
Jan 08, 2020 10.00 10.04 8.502 8.656 31,706 -1.01(-10.45%)
Jan 07, 2020 9.305 10.00 9.301 9.666 21,265 +0.37(+3.94%)
Jan 06, 2020 9.400 9.400 8.900 9.300 24,153 +0.61(+7.02%)
Jan 03, 2020 8.490 9.000 8.393 8.690 23,780 +0.29(+3.45%)
Jan 02, 2020 8.200 8.400 8.200 8.400 16,260 +0.33(+4.10%)
Dec 31, 2019 8.030 8.350 7.900 8.069 9,290 +0.09(+1.10%)
Dec 30, 2019 7.900 8.150 7.900 7.981 5,184 +0.13(+1.67%)
Dec 27, 2019 8.202 8.350 7.850 7.850 6,780 +0.00(+0.00%)
Dec 26, 2019 7.900 8.500 7.801 7.850 16,403 -0.05(-0.63%)
Dec 24, 2019 7.750 7.900 7.750 7.900 2,830 +0.11(+1.36%)
Dec 23, 2019 8.050 8.098 7.750 7.794 4,360 -0.11(-1.35%)
Dec 20, 2019 8.174 8.200 7.700 7.901 5,130 +0.20(+2.61%)
Dec 19, 2019 8.200 8.200 7.500 7.700 11,946 -0.40(-4.94%)
Dec 18, 2019 8.210 8.290 8.100 8.100 2,242 +0.00(+0.00%)
Dec 17, 2019 8.100 8.300 8.100 8.100 2,736 +0.00(+0.00%)
Dec 16, 2019 8.430 8.430 8.100 8.100 4,903 -0.27(-3.19%)
Dec 13, 2019 8.500 8.500 8.103 8.367 4,040 +0.07(+0.81%)
Dec 12, 2019 8.300 8.500 8.185 8.300 2,556 -0.20(-2.35%)
Dec 11, 2019 8.400 8.500 8.200 8.500 4,223 -0.03(-0.29%)
Dec 10, 2019 8.500 8.798 8.300 8.525 6,044 +0.14(+1.73%)
Dec 09, 2019 8.800 9.000 8.200 8.380 8,366 +0.18(+2.20%)
Dec 06, 2019 8.200 8.500 8.200 8.200 2,140 -0.11(-1.32%)
Dec 05, 2019 8.500 8.500 8.251 8.310 7,339 +0.01(+0.12%)
Dec 04, 2019 8.100 8.500 8.100 8.300 5,819 +0.06(+0.67%)
Dec 03, 2019 8.400 8.400 8.119 8.245 3,119 -0.15(-1.83%)
Dec 02, 2019 8.000 8.800 8.000 8.399 13,496 +0.40(+4.99%)
Nov 29, 2019 8.100 8.160 7.850 8.000 5,650 -0.05(-0.62%)
Nov 27, 2019 8.050 8.200 7.967 8.050 6,340 -0.01(-0.11%)
Nov 26, 2019 8.126 8.199 7.991 8.059 2,795 +0.06(+0.74%)
Nov 25, 2019 8.000 8.200 7.700 8.000 5,896 +0.30(+3.90%)
Nov 22, 2019 7.627 8.000 7.387 7.700 5,770 +0.10(+1.32%)
Nov 21, 2019 6.800 7.800 6.800 7.600 18,589 +0.80(+11.83%)
Nov 20, 2019 6.900 7.000 6.796 6.796 3,775 -0.00(-0.06%)
Nov 19, 2019 6.510 7.000 6.510 6.800 15,462 +0.17(+2.56%)
Nov 18, 2019 7.000 7.000 6.533 6.630 24,793 -0.67(-9.17%)
Nov 15, 2019 7.300 7.300 7.001 7.299 22,250 -0.20(-2.68%)
Nov 14, 2019 7.593 7.624 7.300 7.500 10,792 -0.20(-2.58%)
Nov 13, 2019 7.300 7.875 7.300 7.699 16,967 +0.35(+4.73%)
Nov 12, 2019 8.000 8.400 7.203 7.351 24,179 -0.27(-3.59%)
Nov 11, 2019 7.750 7.800 7.615 7.625 6,517 -0.20(-2.52%)
Nov 08, 2019 7.900 7.980 7.750 7.822 7,160 -0.15(-1.93%)
Nov 07, 2019 8.000 8.200 7.500 7.976 19,665 -0.02(-0.30%)
Nov 06, 2019 8.255 8.255 8.000 8.000 8,575 -0.25(-3.03%)
Nov 05, 2019 8.120 8.425 8.066 8.250 3,275 -0.25(-2.94%)
Nov 04, 2019 8.400 8.500 8.300 8.500 4,101 +0.14(+1.67%)
Nov 01, 2019 7.900 8.500 7.900 8.360 13,020 +0.40(+5.09%)
Oct 31, 2019 8.120 8.201 7.924 7.955 19,161 -0.16(-2.03%)
Oct 30, 2019 8.450 8.516 8.100 8.120 12,929 -0.08(-0.99%)
Oct 29, 2019 8.600 8.600 8.201 8.201 6,600 -0.10(-1.19%)
Oct 28, 2019 8.300 8.500 8.200 8.300 5,517 -0.04(-0.48%)
Oct 25, 2019 8.200 8.598 8.200 8.340 6,880 +0.04(+0.48%)
Oct 24, 2019 8.600 9.000 8.200 8.300 4,967 -0.25(-2.92%)
Oct 23, 2019 8.200 8.725 8.150 8.550 3,668 +0.31(+3.76%)
Oct 22, 2019 8.380 8.380 8.100 8.240 6,076 +0.04(+0.49%)
Oct 21, 2019 8.100 8.700 8.100 8.200 8,823 +0.08(+0.96%)
Oct 18, 2019 8.600 8.970 8.101 8.122 16,900 -0.48(-5.56%)
Oct 17, 2019 8.700 8.700 8.600 8.600 2,865 +0.02(+0.21%)
Oct 16, 2019 8.600 8.700 8.504 8.582 5,650 +0.08(+0.96%)
Oct 15, 2019 8.600 8.800 8.500 8.500 4,133 -0.06(-0.70%)
Oct 14, 2019 8.970 8.970 8.500 8.560 6,198 -0.41(-4.57%)
Oct 11, 2019 9.000 9.040 8.510 8.970 13,240 +0.32(+3.71%)
Oct 10, 2019 8.800 8.900 8.531 8.649 8,925 -0.14(-1.60%)
Oct 09, 2019 9.199 9.396 8.699 8.790 13,729 -0.41(-4.46%)
Oct 08, 2019 9.300 9.349 9.000 9.200 7,028 +0.03(+0.37%)
Oct 07, 2019 9.300 9.500 9.050 9.166 6,326 -0.09(-0.95%)
Oct 04, 2019 9.400 9.510 8.880 9.254 18,290 -0.05(-0.49%)
Oct 03, 2019 9.300 9.400 8.950 9.300 13,180 +0.00(+0.00%)
Oct 02, 2019 9.300 9.400 9.300 9.300 5,996 +0.20(+2.20%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.