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
)
9.250
+0.520 (+5.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2023
8.533
8.779
8.286
8.394
340,026
-0.22(-2.52%)
Oct 30, 2023
8.819
8.898
8.572
8.611
165,567
-0.11(-1.24%)
Oct 27, 2023
8.621
8.740
8.375
8.720
333,520
+0.17(+1.96%)
Oct 26, 2023
8.690
8.759
8.493
8.552
209,567
-0.22(-2.47%)
Oct 25, 2023
8.858
8.990
8.740
8.769
184,237
-0.20(-2.20%)
Oct 24, 2023
8.878
9.055
8.700
8.967
216,171
-0.08(-0.87%)
Oct 23, 2023
9.184
9.264
9.011
9.046
125,912
-0.18(-1.93%)
Oct 20, 2023
9.213
9.608
9.174
9.223
239,893
+0.07(+0.75%)
Oct 19, 2023
9.213
9.213
8.957
9.154
207,173
-0.12(-1.28%)
Oct 18, 2023
9.499
9.608
9.174
9.272
268,230
-0.01(-0.11%)
Oct 17, 2023
9.144
9.302
9.085
9.282
276,892
+0.17(+1.84%)
Oct 16, 2023
9.036
9.261
8.974
9.115
312,124
+0.05(+0.54%)
Oct 13, 2023
8.986
9.243
8.888
9.065
393,062
+0.67(+7.99%)
Oct 12, 2023
8.700
8.710
8.217
8.394
226,229
-0.27(-3.08%)
Oct 11, 2023
8.631
8.710
8.493
8.661
285,253
+0.19(+2.21%)
Oct 10, 2023
8.355
8.523
8.286
8.473
205,295
+0.21(+2.51%)
Oct 09, 2023
8.207
8.355
8.138
8.266
207,524
+0.31(+3.84%)
Oct 06, 2023
7.753
8.000
7.714
7.960
170,724
+0.20(+2.54%)
Oct 05, 2023
7.763
7.832
7.674
7.763
186,626
-0.07(-0.88%)
Oct 04, 2023
7.911
7.911
7.694
7.832
191,610
-0.06(-0.75%)
Oct 03, 2023
7.763
7.911
7.595
7.891
316,932
+0.00(+0.00%)
Oct 02, 2023
7.970
8.010
7.842
7.891
232,175
-0.30(-3.61%)
Sep 29, 2023
8.394
8.394
8.128
8.187
199,114
-0.06(-0.72%)
Sep 28, 2023
8.108
8.276
8.000
8.247
423,272
+0.13(+1.58%)
Sep 27, 2023
8.345
8.345
7.995
8.118
285,237
-0.26(-3.06%)
Sep 26, 2023
8.513
8.523
8.316
8.375
190,587
-0.23(-2.64%)
Sep 25, 2023
8.769
8.602
8.503
8.602
212,092
-0.20(-2.24%)
Sep 22, 2023
8.878
9.065
8.720
8.799
141,926
+0.02(+0.22%)
Sep 21, 2023
8.878
9.026
8.779
8.779
178,241
-0.37(-4.09%)
Sep 20, 2023
8.878
9.312
8.878
9.154
218,993
+0.25(+2.77%)
Sep 19, 2023
9.184
9.184
8.838
8.907
204,106
-0.21(-2.27%)
Sep 18, 2023
9.154
9.193
8.976
9.115
181,091
-0.02(-0.22%)
Sep 15, 2023
9.006
9.203
8.848
9.134
426,773
+0.26(+2.89%)
Sep 14, 2023
9.095
9.243
8.848
8.878
324,021
-0.21(-2.27%)
Sep 13, 2023
9.074
9.226
9.027
9.084
149,508
+0.02(+0.21%)
Sep 12, 2023
9.093
9.198
8.941
9.065
160,063
-0.20(-2.16%)
Sep 11, 2023
9.284
9.379
9.179
9.265
106,831
+0.04(+0.41%)
Sep 08, 2023
9.093
9.350
9.084
9.226
105,890
+0.08(+0.83%)
Sep 07, 2023
9.322
9.322
8.941
9.150
169,580
-0.20(-2.14%)
Sep 06, 2023
9.207
9.436
9.141
9.350
183,449
+0.12(+1.34%)
Sep 05, 2023
9.445
9.464
9.084
9.226
176,639
-0.29(-3.00%)
Sep 01, 2023
9.778
9.797
9.474
9.512
245,218
-0.21(-2.15%)
Aug 31, 2023
9.883
9.997
9.493
9.721
278,892
-0.27(-2.67%)
Aug 30, 2023
10.27
10.29
9.892
9.987
214,015
-0.20(-1.96%)
Aug 29, 2023
10.09
10.20
9.930
10.19
337,764
+0.02(+0.19%)
Aug 28, 2023
9.854
10.24
9.759
10.17
236,952
+0.26(+2.59%)
Aug 25, 2023
9.892
9.968
9.640
9.911
158,209
-0.04(-0.38%)
Aug 24, 2023
9.921
10.16
9.702
9.949
254,957
+0.00(+0.00%)
Aug 23, 2023
9.550
10.08
9.293
9.949
431,118
+0.86(+9.41%)
Aug 22, 2023
8.970
9.149
8.970
9.093
228,405
+0.13(+1.49%)
Aug 21, 2023
8.951
9.046
8.846
8.960
179,433
+0.11(+1.29%)
Aug 18, 2023
8.646
8.941
8.646
8.846
255,812
+0.29(+3.33%)
Aug 17, 2023
8.846
8.922
8.551
8.561
245,826
-0.30(-3.43%)
Aug 16, 2023
9.008
9.055
8.837
8.865
224,355
-0.08(-0.85%)
Aug 15, 2023
9.084
9.205
8.908
8.941
349,094
-0.08(-0.84%)
Aug 14, 2023
9.179
9.207
8.960
9.017
271,284
-0.36(-3.85%)
Aug 11, 2023
9.531
9.616
9.331
9.379
232,243
-0.16(-1.69%)
Aug 10, 2023
9.674
9.769
9.426
9.540
207,697
+0.12(+1.31%)
Aug 09, 2023
9.521
9.559
9.369
9.417
131,109
-0.10(-1.10%)
Aug 08, 2023
9.521
9.655
9.426
9.521
182,228
-0.12(-1.28%)
Aug 07, 2023
9.769
9.821
9.531
9.645
118,121
-0.07(-0.69%)
Aug 04, 2023
9.635
9.978
9.635
9.712
217,512
+0.02(+0.20%)
Aug 03, 2023
9.616
9.778
9.531
9.693
205,537
-0.10(-1.07%)
Aug 02, 2023
10.12
10.12
9.731
9.797
175,188
-0.31(-3.10%)
Aug 01, 2023
10.43
10.43
10.01
10.11
196,064
-0.58(-5.43%)
Jul 31, 2023
10.39
10.85
10.39
10.69
185,323
+0.31(+3.02%)
Jul 28, 2023
10.40
10.49
10.18
10.38
470,556
+0.10(+1.02%)
Jul 27, 2023
10.77
10.77
10.14
10.27
272,887
-0.68(-6.25%)
Jul 26, 2023
11.10
11.10
10.73
10.96
194,588
-0.14(-1.29%)
Jul 25, 2023
10.86
11.15
10.80
11.10
124,470
+0.22(+2.01%)
Jul 24, 2023
11.05
11.17
10.74
10.88
151,631
-0.16(-1.46%)
Jul 21, 2023
10.93
11.12
10.89
11.04
154,799
+0.08(+0.69%)
Jul 20, 2023
11.17
11.21
10.84
10.97
155,244
-0.21(-1.87%)
Jul 19, 2023
11.27
11.36
11.05
11.18
185,046
-0.15(-1.34%)
Jul 18, 2023
11.24
11.40
11.15
11.33
236,821
+0.36(+3.30%)
Jul 17, 2023
10.67
11.01
10.57
10.97
201,731
+0.22(+2.03%)
Jul 14, 2023
10.63
10.92
10.54
10.75
206,603
+0.03(+0.27%)
Jul 13, 2023
10.75
10.77
10.54
10.72
341,333
+0.18(+1.71%)
Jul 12, 2023
10.03
10.68
10.03
10.54
444,438
+0.55(+5.52%)
Jul 11, 2023
9.911
10.09
9.807
9.987
228,224
+0.07(+0.67%)
Jul 10, 2023
9.588
9.997
9.540
9.921
248,422
+0.23(+2.36%)
Jul 07, 2023
9.731
9.873
9.626
9.693
236,186
+0.06(+0.59%)
Jul 06, 2023
9.664
9.797
9.578
9.635
264,282
-0.18(-1.84%)
Jul 05, 2023
10.36
10.36
9.797
9.816
232,520
-0.53(-5.15%)
Jul 03, 2023
10.09
10.36
10.06
10.35
138,811
+0.25(+2.45%)
Jun 30, 2023
10.08
10.17
9.930
10.10
182,939
+0.09(+0.85%)
Jun 29, 2023
9.826
10.11
9.635
10.02
309,349
+0.08(+0.77%)
Jun 28, 2023
9.987
10.06
9.832
9.940
262,059
-0.11(-1.14%)
Jun 27, 2023
10.38
10.40
9.911
10.05
373,876
-0.28(-2.67%)
Jun 26, 2023
10.45
10.45
10.23
10.33
203,366
-0.04(-0.37%)
Jun 23, 2023
10.48
10.70
10.29
10.37
330,129
-0.03(-0.27%)
Jun 22, 2023
10.19
10.58
10.11
10.40
435,446
+0.03(+0.27%)
Jun 21, 2023
10.61
10.61
10.17
10.37
572,088
-0.42(-3.88%)
Jun 20, 2023
11.39
11.49
10.72
10.79
778,007
-1.08(-9.14%)
Jun 16, 2023
11.49
12.13
11.38
11.87
3,010,061
+0.47(+4.09%)
Jun 15, 2023
11.22
11.41
11.11
11.40
362,827
-1.29(-10.19%)
May 08, 2023
12.54
13.17
12.28
12.70
900,983
+0.23(+1.83%)
May 05, 2023
11.51
12.56
11.44
12.47
1,189,791
+0.23(+1.86%)
May 04, 2023
11.83
12.49
11.83
12.24
1,287,793
+0.76(+6.63%)
May 03, 2023
10.84
11.56
10.81
11.48
1,189,383
+0.70(+6.53%)
May 02, 2023
10.08
10.83
10.02
10.78
532,627
+0.62(+6.09%)
May 01, 2023
10.29
10.40
10.05
10.16
205,205
-0.02(-0.19%)
Apr 28, 2023
10.32
10.32
10.08
10.18
181,835
-0.16(-1.56%)
Apr 27, 2023
10.30
10.37
10.03
10.34
230,596
+0.09(+0.84%)
Apr 26, 2023
10.35
10.43
10.18
10.25
264,949
-0.21(-2.00%)
Apr 25, 2023
10.23
10.53
9.987
10.46
280,730
+0.22(+2.14%)
Apr 24, 2023
10.08
10.35
10.03
10.24
203,080
+0.13(+1.32%)
Apr 21, 2023
10.19
10.38
10.02
10.11
256,741
-0.19(-1.85%)
Apr 20, 2023
10.05
10.42
10.05
10.30
254,308
+0.32(+3.24%)
Apr 19, 2023
9.987
10.12
9.712
9.978
523,846
-0.37(-3.58%)
Apr 18, 2023
10.23
10.49
10.04
10.35
504,791
+0.21(+2.06%)
Apr 17, 2023
10.46
10.51
10.07
10.14
435,010
-0.22(-2.11%)
Apr 14, 2023
10.29
10.50
10.16
10.36
725,143
+0.06(+0.55%)
Apr 13, 2023
9.987
10.38
9.892
10.30
645,350
+0.62(+6.38%)
Apr 12, 2023
9.721
9.721
9.464
9.683
270,240
+0.10(+0.99%)
Apr 11, 2023
9.322
9.683
9.293
9.588
328,915
+0.04(+0.40%)
Apr 10, 2023
9.645
9.721
9.369
9.550
219,059
-0.09(-0.89%)
Apr 06, 2023
9.493
9.645
9.236
9.635
305,876
+0.02(+0.20%)
Apr 05, 2023
9.607
9.788
9.426
9.616
399,552
+0.17(+1.81%)
Apr 04, 2023
9.284
9.597
9.160
9.445
388,231
+0.14(+1.53%)
Apr 03, 2023
9.084
9.436
8.998
9.303
330,286
+0.19(+2.09%)
Mar 31, 2023
9.226
9.274
8.836
9.112
344,327
-0.07(-0.73%)
Mar 30, 2023
9.131
9.217
8.941
9.179
292,243
+0.11(+1.26%)
Mar 29, 2023
8.998
9.179
8.875
9.065
351,875
-0.09(-0.94%)
Mar 28, 2023
8.770
9.245
8.656
9.150
416,829
+0.46(+5.25%)
Mar 27, 2023
8.475
8.732
8.294
8.694
380,275
-0.03(-0.33%)
Mar 24, 2023
8.703
8.846
8.561
8.722
311,830
+0.04(+0.44%)
Mar 23, 2023
8.447
8.827
8.351
8.684
610,076
+0.41(+4.94%)
Mar 22, 2023
7.971
8.513
7.961
8.275
437,594
+0.29(+3.69%)
Mar 21, 2023
8.180
8.228
7.733
7.980
378,182
-0.34(-4.11%)
Mar 20, 2023
8.095
8.361
7.929
8.323
863,054
+0.38(+4.79%)
Mar 17, 2023
7.086
8.057
7.086
7.942
2,627,759
+0.89(+12.69%)
Mar 16, 2023
7.124
7.134
6.858
7.048
518,147
+0.02(+0.27%)
Mar 15, 2023
7.286
7.457
6.934
7.029
712,705
-0.06(-0.81%)
Mar 14, 2023
7.115
7.153
6.868
7.086
653,861
+0.21(+3.04%)
Mar 13, 2023
7.172
7.296
6.772
6.877
916,673
-0.07(-0.96%)
Mar 10, 2023
6.696
7.067
6.630
6.944
1,580,591
+0.50(+7.83%)
Mar 09, 2023
6.573
6.687
6.420
6.440
182,752
-0.10(-1.60%)
Mar 08, 2023
6.657
6.703
6.443
6.544
180,679
-0.10(-1.55%)
Mar 07, 2023
6.928
6.928
6.479
6.647
238,734
-0.24(-3.53%)
Mar 06, 2023
6.975
7.317
6.834
6.891
361,614
-0.06(-0.81%)
Mar 03, 2023
7.022
7.059
6.853
6.947
170,045
+0.01(+0.13%)
Mar 02, 2023
6.872
6.942
6.816
6.937
167,636
-0.06(-0.80%)
Mar 01, 2023
6.919
7.111
6.825
6.994
239,538
+0.14(+2.05%)
Feb 28, 2023
6.760
6.928
6.657
6.853
149,894
+0.11(+1.67%)
Feb 27, 2023
6.647
6.844
6.633
6.741
140,846
+0.09(+1.41%)
Feb 24, 2023
6.600
6.694
6.544
6.647
138,404
-0.04(-0.56%)
Feb 23, 2023
6.685
6.806
6.628
6.685
96,749
-0.01(-0.14%)
Feb 22, 2023
6.881
6.881
6.572
6.694
234,024
-0.23(-3.38%)
Feb 21, 2023
6.984
7.097
6.789
6.928
160,871
-0.11(-1.60%)
Feb 17, 2023
6.966
7.073
6.863
7.040
140,674
-0.03(-0.40%)
Feb 16, 2023
6.909
7.274
6.909
7.069
184,888
+0.08(+1.21%)
Feb 15, 2023
6.872
7.050
6.872
6.984
134,230
-0.10(-1.45%)
Feb 14, 2023
6.966
7.115
6.872
7.087
223,023
+0.15(+2.16%)
Feb 13, 2023
7.050
7.143
6.919
6.937
167,746
-0.14(-1.98%)
Feb 10, 2023
7.069
7.162
6.966
7.078
174,279
+0.01(+0.13%)
Feb 09, 2023
7.387
7.443
7.012
7.069
220,967
-0.22(-3.08%)
Feb 08, 2023
7.340
7.424
7.190
7.293
169,093
-0.07(-0.89%)
Feb 07, 2023
7.162
7.518
7.162
7.359
278,550
+0.41(+5.93%)
Feb 06, 2023
7.162
7.162
6.844
6.947
250,450
-0.19(-2.62%)
Feb 03, 2023
7.237
7.376
6.975
7.134
429,763
-0.22(-2.93%)
Feb 02, 2023
7.855
7.902
7.246
7.349
351,740
-0.37(-4.73%)
Feb 01, 2023
7.555
7.827
7.443
7.715
203,383
+0.17(+2.23%)
Jan 31, 2023
7.377
7.696
7.377
7.546
211,482
+0.15(+2.03%)
Jan 30, 2023
7.546
7.546
7.396
7.396
260,625
-0.21(-2.71%)
Jan 27, 2023
7.799
7.846
7.602
7.602
173,260
-0.22(-2.87%)
Jan 26, 2023
8.070
8.070
7.696
7.827
202,465
-0.23(-2.90%)
Jan 25, 2023
7.911
8.126
7.883
8.061
265,623
+0.01(+0.12%)
Jan 24, 2023
7.911
8.164
7.827
8.052
180,662
+0.14(+1.78%)
Jan 23, 2023
7.920
7.986
7.752
7.911
165,854
-0.07(-0.94%)
Jan 20, 2023
7.808
7.986
7.789
7.986
125,032
+0.13(+1.67%)
Jan 19, 2023
7.808
7.958
7.715
7.855
288,432
+0.17(+2.19%)
Jan 18, 2023
8.117
8.117
7.658
7.686
333,887
-0.26(-3.30%)
Jan 17, 2023
8.211
8.220
7.817
7.949
364,147
-0.43(-5.14%)
Jan 13, 2023
8.136
8.454
8.070
8.379
365,082
+0.34(+4.19%)
Jan 12, 2023
8.173
8.229
7.920
8.042
226,766
+0.14(+1.78%)
Jan 11, 2023
8.042
8.070
7.761
7.902
223,856
-0.07(-0.94%)
Jan 10, 2023
7.902
8.192
7.827
7.977
421,355
+0.13(+1.67%)
Jan 09, 2023
8.173
8.173
7.827
7.846
233,146
-0.16(-1.99%)
Jan 06, 2023
7.780
8.098
7.612
8.005
375,294
+0.25(+3.26%)
Jan 05, 2023
7.462
7.857
7.340
7.752
312,490
+0.14(+1.84%)
Jan 04, 2023
7.452
7.640
7.265
7.612
272,713
+0.37(+5.17%)
Jan 03, 2023
7.059
7.349
7.050
7.237
176,965
+0.31(+4.46%)
Dec 30, 2022
6.797
6.994
6.741
6.928
179,282
+0.12(+1.79%)
Dec 29, 2022
6.834
6.928
6.760
6.806
122,863
+0.05(+0.69%)
Dec 28, 2022
7.022
7.022
6.666
6.760
264,086
-0.36(-5.00%)
Dec 27, 2022
6.844
7.303
6.834
7.115
207,945
+0.28(+4.11%)
Dec 23, 2022
6.760
6.909
6.535
6.834
115,421
+0.11(+1.67%)
Dec 22, 2022
6.638
6.741
6.516
6.722
143,788
+0.00(+0.00%)
Dec 21, 2022
6.666
6.841
6.638
6.722
170,024
+0.04(+0.56%)
Dec 20, 2022
6.488
6.834
6.385
6.685
252,384
+0.34(+5.31%)
Dec 19, 2022
6.254
6.526
6.254
6.348
291,611
-0.08(-1.31%)
Dec 16, 2022
6.376
6.591
6.348
6.432
557,076
+0.09(+1.48%)
Dec 15, 2022
6.357
6.488
6.282
6.338
258,757
-0.35(-5.18%)
Dec 14, 2022
6.797
6.797
6.554
6.685
200,552
-0.17(-2.46%)
Dec 13, 2022
6.769
7.003
6.694
6.853
340,694
+0.17(+2.52%)
Dec 12, 2022
6.451
6.722
6.385
6.685
253,842
+0.16(+2.44%)
Dec 09, 2022
6.413
6.816
6.320
6.526
342,283
+0.03(+0.43%)
Dec 08, 2022
6.301
6.502
6.254
6.497
307,749
+0.01(+0.14%)
Dec 07, 2022
6.282
6.563
6.217
6.488
249,219
+0.25(+4.05%)
Dec 06, 2022
6.085
6.301
6.029
6.235
205,242
-0.07(-1.04%)
Dec 05, 2022
6.394
6.479
6.263
6.301
196,282
-0.22(-3.44%)
Dec 02, 2022
6.170
6.638
6.163
6.526
261,297
+0.13(+2.05%)
Dec 01, 2022
6.282
6.507
6.254
6.394
129,600
+0.31(+5.08%)
Nov 30, 2022
6.076
6.207
5.880
6.085
269,436
-0.10(-1.66%)
Nov 29, 2022
6.001
6.291
5.982
6.188
125,361
+0.28(+4.75%)
Nov 28, 2022
6.263
6.394
5.898
5.908
170,002
-0.34(-5.40%)
Nov 25, 2022
6.348
6.432
6.226
6.245
80,679
-0.14(-2.20%)
Nov 23, 2022
6.170
6.385
6.039
6.385
171,859
+0.16(+2.56%)
Nov 22, 2022
5.842
6.226
5.823
6.226
262,913
+0.37(+6.40%)
Nov 21, 2022
5.777
5.964
5.777
5.851
109,269
-0.02(-0.32%)
Nov 18, 2022
5.730
5.926
5.683
5.870
90,781
+0.18(+3.13%)
Nov 17, 2022
5.627
5.814
5.589
5.692
90,553
-0.01(-0.16%)
Nov 16, 2022
5.720
5.851
5.617
5.702
94,046
-0.05(-0.81%)
Nov 15, 2022
5.945
5.945
5.645
5.748
133,642
-0.17(-2.85%)
Nov 14, 2022
5.908
6.029
5.805
5.917
92,985
-0.01(-0.16%)
Nov 11, 2022
6.076
6.076
5.739
5.926
206,716
-0.10(-1.71%)
Nov 10, 2022
5.926
6.170
5.917
6.029
295,658
+0.43(+7.69%)
Nov 09, 2022
5.608
5.795
5.551
5.599
202,753
-0.06(-0.99%)
Nov 08, 2022
5.299
5.758
5.252
5.655
186,755
+0.36(+6.71%)
Nov 07, 2022
5.271
5.346
5.159
5.299
167,003
+0.07(+1.25%)
Nov 04, 2022
5.234
5.308
5.102
5.234
224,881
+0.18(+3.52%)
Nov 03, 2022
4.887
5.084
4.887
5.056
209,587
+0.18(+3.65%)
Nov 02, 2022
5.093
4.812
4.878
250,348
-0.15(-2.98%)
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.