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

Sprott Physical Silver Trust ETV (NY: PSLV )

10.76 +0.08 (+0.75%)
Official Closing Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2016 6.080 6.080 6.080 0 -0.08(-1.30%)
Dec 29, 2016 6.110 6.200 6.100 6.160 1,052,604 +0.07(+1.15%)
Dec 28, 2016 6.030 6.110 6.030 6.090 393,342 +0.04(+0.66%)
Dec 27, 2016 5.980 6.060 5.980 6.050 574,850 +0.07(+1.17%)
Dec 23, 2016 5.980 5.980 5.980 0 -0.02(-0.33%)
Dec 22, 2016 6.040 6.100 6.000 6.000 429,746 -0.08(-1.32%)
Dec 21, 2016 6.120 6.140 6.060 6.080 421,539 -0.03(-0.49%)
Dec 20, 2016 6.010 6.120 5.980 6.110 687,757 -0.01(-0.16%)
Dec 19, 2016 6.100 6.130 6.070 6.120 698,932 +0.00(+0.00%)
Dec 16, 2016 6.090 6.180 6.060 6.120 522,853 +0.02(+0.33%)
Dec 15, 2016 6.150 6.150 6.060 6.100 1,015,481 -0.31(-4.84%)
Dec 14, 2016 6.540 6.570 6.385 6.410 433,596 -0.05(-0.77%)
Dec 13, 2016 6.520 6.530 6.401 6.460 425,826 -0.05(-0.77%)
Dec 12, 2016 6.550 6.560 6.510 6.510 449,245 +0.08(+1.24%)
Dec 09, 2016 6.510 6.515 6.410 6.430 374,521 -0.05(-0.77%)
Dec 08, 2016 6.490 6.525 6.460 6.480 282,480 -0.06(-0.92%)
Dec 07, 2016 6.460 6.570 6.460 6.540 971,911 +0.18(+2.83%)
Dec 06, 2016 6.350 6.420 6.350 6.360 324,342 -0.01(-0.16%)
Dec 05, 2016 6.330 6.420 6.294 6.370 348,293 -0.01(-0.16%)
Dec 02, 2016 6.320 6.410 6.300 6.380 516,629 +0.08(+1.27%)
Dec 01, 2016 6.210 6.350 6.200 6.300 2,949,866 +0.02(+0.32%)
Nov 30, 2016 6.320 6.346 6.242 6.280 472,091 -0.06(-0.95%)
Nov 29, 2016 6.240 6.350 6.240 6.340 260,391 +0.03(+0.48%)
Nov 28, 2016 6.320 6.390 6.300 6.310 585,880 +0.03(+0.48%)
Nov 25, 2016 6.270 6.320 6.270 6.280 330,907 +0.04(+0.64%)
Nov 23, 2016 6.240 6.240 6.240 0 -0.12(-1.89%)
Nov 22, 2016 6.400 6.400 6.320 6.360 358,207 +0.04(+0.63%)
Nov 21, 2016 6.330 6.370 6.320 6.320 772,782 +0.03(+0.48%)
Nov 18, 2016 6.300 6.350 6.250 6.290 1,143,145 -0.06(-0.94%)
Nov 17, 2016 6.460 6.470 6.300 6.350 589,038 -0.09(-1.40%)
Nov 16, 2016 6.480 6.500 6.410 6.440 312,012 -0.04(-0.62%)
Nov 15, 2016 6.410 6.510 6.410 6.480 594,297 +0.07(+1.09%)
Nov 14, 2016 6.500 6.530 6.330 6.410 1,240,810 -0.23(-3.46%)
Nov 11, 2016 7.020 7.020 6.550 6.640 1,505,330 -0.42(-5.95%)
Nov 10, 2016 7.090 7.150 7.033 7.060 1,031,619 +0.00(+0.00%)
Nov 09, 2016 7.220 7.230 7.040 7.060 691,638 +0.02(+0.28%)
Nov 08, 2016 7.070 7.143 7.000 7.040 997,250 +0.01(+0.14%)
Nov 07, 2016 7.030 7.040 6.920 7.030 1,067,911 -0.04(-0.57%)
Nov 04, 2016 7.070 7.105 7.050 7.070 1,392,405 +0.02(+0.28%)
Nov 03, 2016 6.970 7.070 6.960 7.050 362,173 -0.02(-0.28%)
Nov 02, 2016 7.150 7.200 7.070 7.070 645,013 +0.02(+0.28%)
Nov 01, 2016 6.990 7.090 6.980 7.050 1,122,509 +0.21(+3.07%)
Oct 31, 2016 6.830 6.840 6.790 6.840 178,027 +0.06(+0.88%)
Oct 28, 2016 6.750 6.840 6.736 6.780 454,355 +0.05(+0.74%)
Oct 27, 2016 6.750 6.770 6.730 6.730 390,995 -0.02(-0.30%)
Oct 26, 2016 6.810 6.810 6.750 6.750 268,402 -0.07(-1.03%)
Oct 25, 2016 6.770 6.830 6.766 6.820 912,640 +0.08(+1.19%)
Oct 24, 2016 6.850 6.870 6.721 6.740 335,663 +0.00(+0.00%)
Oct 21, 2016 6.740 6.750 6.690 6.740 297,238 +0.00(+0.00%)
Oct 20, 2016 6.840 6.840 6.720 6.740 1,005,266 -0.07(-1.03%)
Oct 19, 2016 6.820 6.850 6.780 6.810 1,000,312 +0.01(+0.15%)
Oct 18, 2016 6.770 6.830 6.740 6.800 378,499 +0.09(+1.42%)
Oct 17, 2016 6.710 6.740 6.690 6.705 239,664 -0.00(-0.07%)
Oct 14, 2016 6.720 6.760 6.680 6.710 479,770 -0.02(-0.30%)
Oct 13, 2016 6.730 6.750 6.710 6.730 436,590 -0.01(-0.15%)
Oct 12, 2016 6.730 6.769 6.700 6.740 788,340 +0.02(+0.30%)
Oct 11, 2016 6.780 6.810 6.710 6.720 648,847 -0.08(-1.18%)
Oct 10, 2016 6.820 6.850 6.791 6.800 331,683 +0.05(+0.74%)
Oct 07, 2016 6.810 6.840 6.620 6.750 841,523 +0.03(+0.45%)
Oct 06, 2016 6.750 6.769 6.640 6.720 1,202,290 -0.17(-2.47%)
Oct 05, 2016 6.940 6.950 6.780 6.890 1,459,424 -0.03(-0.43%)
Oct 04, 2016 7.190 7.190 6.870 6.920 1,357,987 -0.37(-5.08%)
Oct 03, 2016 7.360 7.360 7.260 7.290 437,846 -0.10(-1.35%)
Sep 30, 2016 7.570 7.580 7.380 7.390 918,753 +0.02(+0.27%)
Sep 29, 2016 7.360 7.400 7.325 7.370 669,761 -0.03(-0.41%)
Sep 28, 2016 7.350 7.405 7.310 7.400 428,218 +0.01(+0.14%)
Sep 27, 2016 7.390 7.420 7.321 7.390 578,251 -0.05(-0.67%)
Sep 26, 2016 7.530 7.550 7.430 7.440 321,400 -0.10(-1.33%)
Sep 23, 2016 7.630 7.645 7.516 7.540 514,041 -0.11(-1.44%)
Sep 22, 2016 7.680 7.716 7.646 7.650 1,016,051 +0.03(+0.39%)
Sep 21, 2016 7.510 7.630 7.461 7.620 2,151,591 +0.24(+3.25%)
Sep 20, 2016 7.320 7.390 7.310 7.380 1,039,465 +0.02(+0.27%)
Sep 19, 2016 7.380 7.390 7.350 7.360 429,922 +0.15(+2.08%)
Sep 16, 2016 7.170 7.217 7.160 7.210 449,789 -0.06(-0.83%)
Sep 15, 2016 7.240 7.320 7.200 7.270 651,915 +0.02(+0.28%)
Sep 14, 2016 7.260 7.320 7.250 7.250 496,356 +0.03(+0.42%)
Sep 13, 2016 7.310 7.320 7.190 7.220 507,372 -0.12(-1.63%)
Sep 12, 2016 7.210 7.370 7.190 7.340 607,321 +0.06(+0.82%)
Sep 09, 2016 7.500 7.500 7.260 7.280 1,518,936 -0.28(-3.70%)
Sep 08, 2016 7.590 7.620 7.520 7.560 731,976 -0.03(-0.40%)
Sep 07, 2016 7.680 7.680 7.570 7.590 530,858 -0.11(-1.43%)
Sep 06, 2016 7.510 7.720 7.510 7.700 953,248 +0.26(+3.49%)
Sep 02, 2016 7.340 7.440 7.440 7.440 639,200 +0.22(+3.05%)
Sep 01, 2016 7.130 7.220 7.090 7.220 705,954 +0.10(+1.40%)
Aug 31, 2016 7.110 7.160 7.090 7.120 589,396 +0.01(+0.14%)
Aug 30, 2016 7.170 7.210 7.100 7.110 566,159 -0.10(-1.39%)
Aug 29, 2016 7.100 7.250 7.100 7.210 935,167 +0.07(+0.98%)
Aug 26, 2016 7.140 7.280 7.120 7.140 1,473,155 +0.04(+0.56%)
Aug 25, 2016 7.070 7.100 7.060 7.100 666,224 +0.01(+0.14%)
Aug 24, 2016 7.250 7.250 7.060 7.090 2,013,697 -0.20(-2.74%)
Aug 23, 2016 7.340 7.360 7.290 7.290 404,738 -0.01(-0.14%)
Aug 22, 2016 7.310 7.320 7.280 7.300 899,968 -0.10(-1.35%)
Aug 19, 2016 7.470 7.500 7.395 7.400 1,096,916 -0.22(-2.89%)
Aug 18, 2016 7.640 7.655 7.610 7.620 583,475 +0.02(+0.26%)
Aug 17, 2016 7.660 7.660 7.530 7.600 1,160,625 -0.07(-0.91%)
Aug 16, 2016 7.630 7.705 7.610 7.670 918,055 +0.02(+0.26%)
Aug 15, 2016 7.640 7.670 7.630 7.650 474,763 +0.03(+0.39%)
Aug 12, 2016 7.820 7.840 7.610 7.620 757,245 -0.11(-1.42%)
Aug 11, 2016 7.790 7.830 7.730 7.730 408,415 -0.07(-0.90%)
Aug 10, 2016 7.820 7.860 7.800 7.800 686,008 +0.13(+1.69%)
Aug 09, 2016 7.690 7.700 7.650 7.670 691,148 +0.05(+0.66%)
Aug 08, 2016 7.620 7.678 7.620 7.620 417,874 +0.01(+0.13%)
Aug 05, 2016 7.720 7.720 7.610 7.610 1,296,997 -0.26(-3.30%)
Aug 04, 2016 7.850 7.910 7.830 7.870 528,020 -0.01(-0.13%)
Aug 03, 2016 7.940 7.940 7.880 7.880 533,637 -0.09(-1.13%)
Aug 02, 2016 7.980 8.010 7.940 7.970 1,077,108 +0.08(+1.01%)
Aug 01, 2016 7.930 7.940 7.870 7.890 758,942 +0.02(+0.25%)
Jul 29, 2016 7.760 7.900 7.702 7.870 1,116,242 +0.12(+1.55%)
Jul 28, 2016 7.780 7.780 7.700 7.750 642,789 -0.05(-0.64%)
Jul 27, 2016 7.620 7.800 7.550 7.800 1,604,903 +0.32(+4.28%)
Jul 26, 2016 7.450 7.490 7.440 7.480 712,413 +0.06(+0.81%)
Jul 25, 2016 7.400 7.490 7.350 7.420 1,627,598 -0.06(-0.80%)
Jul 22, 2016 7.500 7.520 7.450 7.480 324,160 -0.09(-1.25%)
Jul 21, 2016 7.340 7.580 7.340 7.575 771,398 +0.20(+2.64%)
Jul 20, 2016 7.450 7.476 7.370 7.380 1,155,451 -0.22(-2.89%)
Jul 19, 2016 7.640 7.679 7.600 7.600 453,975 -0.11(-1.43%)
Jul 18, 2016 7.650 7.710 7.631 7.710 405,044 +0.02(+0.26%)
Jul 15, 2016 7.670 7.755 7.660 7.690 1,051,990 -0.05(-0.65%)
Jul 14, 2016 7.710 7.780 7.700 7.740 762,835 -0.10(-1.28%)
Jul 13, 2016 7.800 7.840 7.700 7.840 1,095,394 +0.15(+1.95%)
Jul 12, 2016 7.860 7.877 7.640 7.690 1,297,402 -0.14(-1.79%)
Jul 11, 2016 7.870 7.922 7.820 7.830 995,224 +0.01(+0.13%)
Jul 08, 2016 7.720 7.820 7.640 7.820 724,938 +0.18(+2.36%)
Jul 07, 2016 7.700 7.702 7.510 7.640 1,173,271 -0.14(-1.80%)
Jul 06, 2016 7.790 7.820 7.740 7.780 1,519,450 +0.04(+0.52%)
Jul 05, 2016 7.690 7.760 7.570 7.740 2,170,863 +0.14(+1.84%)
Jul 01, 2016 7.410 7.600 7.600 7.600 1,732,500 +0.35(+4.83%)
Jun 30, 2016 7.090 7.250 7.060 7.250 885,586 +0.24(+3.42%)
Jun 29, 2016 6.980 7.050 6.970 7.010 1,728,369 +0.21(+3.09%)
Jun 28, 2016 6.810 6.810 6.780 6.800 721,571 +0.00(+0.00%)
Jun 27, 2016 6.820 6.820 6.750 6.800 959,227 +0.00(+0.00%)
Jun 24, 2016 6.845 6.870 6.720 6.800 1,420,454 +0.19(+2.87%)
Jun 23, 2016 6.610 6.640 6.590 6.610 560,740 +0.03(+0.46%)
Jun 22, 2016 6.570 6.600 6.560 6.580 530,323 +0.03(+0.46%)
Jun 21, 2016 6.630 6.630 6.550 6.550 997,544 -0.13(-1.95%)
Jun 20, 2016 6.600 6.700 6.600 6.680 428,874 +0.03(+0.45%)
Jun 17, 2016 6.650 6.660 6.570 6.650 542,893 +0.12(+1.84%)
Jun 16, 2016 6.800 6.810 6.530 6.530 1,254,186 -0.16(-2.39%)
Jun 15, 2016 6.690 6.720 6.655 6.690 911,633 +0.04(+0.60%)
Jun 14, 2016 6.670 6.670 6.600 6.650 973,444 +0.01(+0.15%)
Jun 13, 2016 6.620 6.650 6.600 6.640 872,146 +0.03(+0.45%)
Jun 10, 2016 6.620 6.640 6.550 6.610 698,135 +0.01(+0.15%)
Jun 09, 2016 6.510 6.620 6.510 6.600 879,681 +0.10(+1.54%)
Jun 08, 2016 6.480 6.530 6.470 6.500 789,274 +0.23(+3.67%)
Jun 07, 2016 6.290 6.290 6.230 6.270 543,858 -0.04(-0.63%)
Jun 06, 2016 6.310 6.320 6.270 6.310 715,053 +0.03(+0.48%)
Jun 03, 2016 6.250 6.290 6.230 6.280 1,005,902 +0.18(+2.95%)
Jun 02, 2016 6.100 6.120 6.070 6.100 397,197 +0.03(+0.49%)
Jun 01, 2016 6.090 6.110 6.021 6.070 838,658 -0.02(-0.33%)
May 31, 2016 6.110 6.140 6.110 6.090 512,856 -0.05(-0.81%)
May 27, 2016 6.180 6.140 6.140 6.140 511,400 -0.08(-1.29%)
May 26, 2016 6.260 6.290 6.190 6.220 803,719 +0.04(+0.65%)
May 25, 2016 6.200 6.200 6.160 6.180 462,135 +0.03(+0.49%)
May 24, 2016 6.200 6.230 6.150 6.150 1,099,747 -0.07(-1.13%)
May 23, 2016 6.250 6.250 6.210 6.220 1,004,621 -0.10(-1.58%)
May 20, 2016 6.350 6.363 6.250 6.320 964,963 +0.03(+0.48%)
May 19, 2016 6.260 6.340 6.240 6.290 1,505,816 -0.14(-2.18%)
May 18, 2016 6.530 6.589 6.370 6.430 1,426,854 -0.19(-2.87%)
May 17, 2016 6.570 6.650 6.560 6.620 551,861 +0.04(+0.61%)
May 16, 2016 6.650 6.655 6.540 6.580 530,549 +0.05(+0.77%)
May 13, 2016 6.490 6.570 6.450 6.530 749,162 +0.01(+0.15%)
May 12, 2016 6.650 6.650 6.509 6.520 509,928 -0.11(-1.66%)
May 11, 2016 6.630 6.670 6.580 6.630 531,378 +0.14(+2.16%)
May 10, 2016 6.510 6.530 6.460 6.490 371,023 +0.03(+0.46%)
May 09, 2016 6.530 6.550 6.450 6.460 854,678 -0.21(-3.15%)
May 06, 2016 6.590 6.740 6.590 6.670 789,761 +0.08(+1.21%)
May 05, 2016 6.700 6.700 6.560 6.590 328,918 -0.01(-0.15%)
May 04, 2016 6.620 6.660 6.550 6.600 851,666 -0.05(-0.75%)
May 03, 2016 6.710 6.720 6.600 6.650 851,217 -0.01(-0.15%)
May 02, 2016 6.850 6.850 6.650 6.660 1,531,517 -0.19(-2.77%)
Apr 29, 2016 6.830 6.880 6.800 6.850 1,632,371 +0.11(+1.63%)
Apr 28, 2016 6.580 6.750 6.580 6.740 1,646,016 +0.21(+3.22%)
Apr 27, 2016 6.530 6.600 6.484 6.530 1,087,623 +0.04(+0.62%)
Apr 26, 2016 6.470 6.500 6.450 6.490 548,768 +0.05(+0.78%)
Apr 25, 2016 6.460 6.500 6.410 6.440 958,235 +0.02(+0.31%)
Apr 22, 2016 6.580 6.620 6.400 6.420 1,849,183 -0.09(-1.38%)
Apr 21, 2016 6.570 6.600 6.400 6.510 1,429,050 +0.05(+0.77%)
Apr 20, 2016 6.530 6.570 6.460 6.460 1,417,498 -0.02(-0.31%)
Apr 19, 2016 6.460 6.520 6.415 6.480 2,560,869 +0.32(+5.19%)
Apr 18, 2016 6.220 6.230 6.160 6.160 885,346 -0.04(-0.65%)
Apr 15, 2016 6.140 6.250 6.125 6.200 1,626,990 +0.08(+1.31%)
Apr 14, 2016 6.150 6.159 6.080 6.120 1,548,235 -0.03(-0.49%)
Apr 13, 2016 6.160 6.180 6.100 6.150 2,721,371 +0.03(+0.49%)
Apr 12, 2016 6.110 6.150 6.080 6.120 3,084,046 +0.05(+0.82%)
Apr 11, 2016 6.050 6.090 6.020 6.070 4,057,262 +0.15(+2.53%)
Apr 08, 2016 5.910 6.000 5.900 5.920 7,083,128 -0.26(-4.21%)
Apr 07, 2016 6.180 6.220 6.150 6.180 414,767 +0.05(+0.90%)
Apr 06, 2016 6.100 6.160 6.090 6.125 421,285 -0.03(-0.41%)
Apr 05, 2016 6.120 6.170 6.100 6.150 375,128 +0.10(+1.57%)
Apr 04, 2016 6.100 6.100 6.040 6.055 199,423 -0.04(-0.74%)
Apr 01, 2016 6.010 6.100 5.980 6.100 498,473 -0.11(-1.77%)
Mar 31, 2016 6.170 6.220 6.140 6.210 243,996 +0.12(+1.97%)
Mar 30, 2016 6.120 6.160 6.077 6.090 190,453 -0.04(-0.65%)
Mar 29, 2016 6.070 6.154 6.034 6.130 514,643 +0.09(+1.49%)
Mar 28, 2016 6.190 6.190 6.040 6.040 514,459 -0.08(-1.23%)
Mar 24, 2016 6.180 6.115 6.115 6.115 196,500 -0.03(-0.49%)
Mar 23, 2016 6.170 6.190 6.130 6.145 675,405 -0.20(-3.08%)
Mar 22, 2016 6.340 6.410 6.334 6.340 552,379 +0.02(+0.32%)
Mar 21, 2016 6.310 6.350 6.294 6.320 457,445 +0.01(+0.16%)
Mar 18, 2016 6.340 6.365 6.280 6.310 463,340 -0.05(-0.71%)
Mar 17, 2016 6.390 6.440 6.330 6.355 551,860 +0.04(+0.55%)
Mar 16, 2016 6.060 6.320 6.030 6.320 773,122 +0.25(+4.12%)
Mar 15, 2016 6.040 6.070 6.020 6.070 269,851 +0.02(+0.33%)
Mar 14, 2016 6.280 6.290 6.040 6.050 1,192,898 -0.12(-1.94%)
Mar 11, 2016 6.260 6.260 6.160 6.170 593,720 -0.06(-0.96%)
Mar 10, 2016 6.090 6.230 6.074 6.230 627,399 +0.24(+4.01%)
Mar 09, 2016 6.150 6.200 5.970 5.990 1,065,525 -0.21(-3.39%)
Mar 08, 2016 6.250 6.340 6.200 6.200 1,047,444 -0.07(-1.12%)
Mar 07, 2016 6.220 6.270 6.187 6.270 828,514 +0.11(+1.79%)
Mar 04, 2016 6.090 6.230 6.090 6.160 894,168 +0.12(+1.99%)
Mar 03, 2016 5.870 6.060 5.865 6.040 559,459 +0.20(+3.42%)
Mar 02, 2016 5.780 5.860 5.780 5.840 215,024 +0.04(+0.69%)
Mar 01, 2016 5.860 5.870 5.760 5.800 258,423 -0.06(-1.02%)
Feb 29, 2016 5.790 5.870 5.780 5.860 307,946 +0.08(+1.47%)
Feb 26, 2016 5.920 5.920 5.760 5.775 629,494 -0.18(-3.10%)
Feb 25, 2016 5.940 5.990 5.930 5.960 444,266 -0.03(-0.50%)
Feb 24, 2016 6.080 6.130 5.960 5.990 514,454 -0.03(-0.50%)
Feb 23, 2016 5.980 6.030 5.960 6.020 458,786 +0.09(+1.52%)
Feb 22, 2016 5.930 5.984 5.900 5.930 386,330 -0.11(-1.82%)
Feb 19, 2016 6.040 6.070 6.020 6.040 411,900 -0.05(-0.82%)
Feb 18, 2016 5.990 6.110 5.984 6.090 528,740 +0.10(+1.67%)
Feb 17, 2016 5.960 6.010 5.960 5.990 265,257 +0.04(+0.67%)
Feb 16, 2016 6.050 6.060 5.930 5.950 683,131 -0.22(-3.57%)
Feb 12, 2016 6.150 6.170 6.170 6.170 464,400 +0.03(+0.49%)
Feb 11, 2016 6.100 6.230 6.060 6.140 761,071 +0.21(+3.54%)
Feb 10, 2016 5.910 5.950 5.850 5.930 321,473 +0.02(+0.34%)
Feb 09, 2016 5.970 6.020 5.900 5.910 610,841 -0.04(-0.67%)
Feb 08, 2016 5.880 6.000 5.880 5.950 1,094,135 +0.15(+2.59%)
Feb 05, 2016 5.630 5.800 5.630 5.800 446,549 +0.08(+1.40%)
Feb 04, 2016 5.720 5.730 5.670 5.720 510,360 +0.07(+1.24%)
Feb 03, 2016 5.540 5.670 5.530 5.650 673,552 +0.16(+2.91%)
Feb 02, 2016 5.500 5.535 5.470 5.490 161,595 -0.03(-0.54%)
Feb 01, 2016 5.510 5.540 5.480 5.520 411,281 +0.05(+0.91%)
Jan 29, 2016 5.450 5.500 5.441 5.470 302,248 +0.00(+0.00%)
Jan 28, 2016 5.440 5.480 5.440 5.470 213,511 -0.07(-1.26%)
Jan 27, 2016 5.550 5.580 5.500 5.540 186,772 -0.01(-0.18%)
Jan 26, 2016 5.490 5.565 5.478 5.550 385,710 +0.10(+1.83%)
Jan 25, 2016 5.440 5.450 5.420 5.450 147,497 +0.09(+1.68%)
Jan 22, 2016 5.430 5.470 5.340 5.360 180,013 -0.02(-0.37%)
Jan 21, 2016 5.330 5.390 5.300 5.380 120,889 -0.02(-0.37%)
Jan 20, 2016 5.370 5.410 5.350 5.400 296,682 +0.06(+1.12%)
Jan 19, 2016 5.400 5.400 5.330 5.340 438,912 +0.01(+0.19%)
Jan 15, 2016 5.370 5.330 5.330 5.330 304,600 +0.04(+0.76%)
Jan 14, 2016 5.300 5.300 5.250 5.290 235,463 -0.11(-2.04%)
Jan 13, 2016 5.340 5.420 5.330 5.400 258,767 +0.13(+2.47%)
Jan 12, 2016 5.310 5.310 5.260 5.270 324,039 -0.05(-0.94%)
Jan 11, 2016 5.410 5.420 5.310 5.320 344,878 -0.03(-0.56%)
Jan 08, 2016 5.380 5.400 5.330 5.350 416,944 -0.13(-2.37%)
Jan 07, 2016 5.400 5.500 5.370 5.480 388,129 +0.13(+2.43%)
Jan 06, 2016 5.350 5.400 5.310 5.350 438,809 +0.03(+0.56%)
Jan 05, 2016 5.330 5.350 5.300 5.320 145,340 +0.04(+0.76%)
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.