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 (%)
Aug 31, 2016
1.300
1.340
1.300
1.320
376,696
+0.02(+1.54%)
Aug 30, 2016
1.420
1.420
1.300
1.300
475,938
-0.13(-9.09%)
Aug 29, 2016
1.350
1.430
1.330
1.430
295,430
+0.07(+5.15%)
Aug 26, 2016
1.420
1.490
1.360
1.360
427,415
-0.06(-4.23%)
Aug 25, 2016
1.340
1.450
1.340
1.420
544,578
+0.03(+2.16%)
Aug 24, 2016
1.400
1.430
1.320
1.390
1,069,473
-0.08(-5.21%)
Aug 23, 2016
1.540
1.580
1.440
1.466
551,392
-0.08(-5.39%)
Aug 22, 2016
1.620
1.640
1.520
1.550
567,716
-0.10(-6.06%)
Aug 19, 2016
1.640
1.700
1.630
1.650
197,651
-0.05(-2.94%)
Aug 18, 2016
1.750
1.750
1.640
1.700
219,897
-0.05(-2.86%)
Aug 17, 2016
1.730
1.750
1.610
1.750
384,509
+0.03(+1.74%)
Aug 16, 2016
1.650
1.750
1.630
1.720
335,171
+0.09(+5.52%)
Aug 15, 2016
1.650
1.670
1.610
1.630
316,771
-0.02(-1.21%)
Aug 12, 2016
1.730
1.740
1.620
1.650
385,218
-0.03(-1.79%)
Aug 11, 2016
1.880
1.880
1.640
1.680
774,309
-0.13(-7.18%)
Aug 10, 2016
1.600
1.810
1.600
1.810
1,244,033
+0.23(+14.56%)
Aug 09, 2016
1.500
1.590
1.490
1.580
554,019
+0.05(+3.27%)
Aug 08, 2016
1.480
1.530
1.460
1.530
610,261
+0.10(+6.99%)
Aug 05, 2016
1.360
1.430
1.330
1.430
251,230
+0.02(+1.42%)
Aug 04, 2016
1.470
1.470
1.400
1.410
174,684
-0.06(-4.08%)
Aug 03, 2016
1.430
1.490
1.400
1.470
302,633
+0.01(+0.68%)
Aug 02, 2016
1.560
1.560
1.420
1.460
421,660
-0.05(-3.32%)
Aug 01, 2016
1.510
1.575
1.460
1.510
379,071
+0.00(+0.01%)
Jul 29, 2016
1.500
1.520
1.410
1.510
321,695
+0.05(+3.42%)
Jul 28, 2016
1.480
1.506
1.430
1.460
350,413
-0.01(-0.68%)
Jul 27, 2016
1.350
1.490
1.340
1.470
593,539
+0.15(+11.36%)
Jul 26, 2016
1.340
1.360
1.320
1.320
299,676
-0.01(-0.75%)
Jul 25, 2016
1.340
1.340
1.310
1.330
341,347
-0.02(-1.48%)
Jul 22, 2016
1.350
1.370
1.330
1.350
161,595
-0.01(-0.55%)
Jul 21, 2016
1.350
1.389
1.320
1.357
335,885
+0.02(+1.69%)
Jul 20, 2016
1.330
1.370
1.300
1.335
581,240
-0.04(-2.89%)
Jul 19, 2016
1.440
1.450
1.373
1.375
351,947
-0.07(-4.53%)
Jul 18, 2016
1.440
1.450
1.420
1.440
320,884
-0.01(-0.69%)
Jul 15, 2016
1.500
1.570
1.430
1.450
544,455
-0.09(-5.84%)
Jul 14, 2016
1.500
1.590
1.450
1.540
629,806
+0.02(+1.32%)
Jul 13, 2016
1.470
1.520
1.420
1.520
560,269
+0.07(+4.83%)
Jul 12, 2016
1.500
1.504
1.430
1.450
512,072
-0.05(-3.34%)
Jul 11, 2016
1.450
1.540
1.420
1.500
871,780
+0.03(+2.04%)
Jul 08, 2016
1.530
1.530
1.445
1.470
1,062,333
-0.06(-3.92%)
Jul 07, 2016
1.530
1.600
1.470
1.530
558,610
-0.01(-0.65%)
Jul 06, 2016
1.620
1.650
1.480
1.540
1,272,594
+0.04(+2.67%)
Jul 05, 2016
1.640
1.650
1.500
1.500
1,026,485
-0.16(-9.64%)
Jul 01, 2016
1.780
1.660
1.660
1.660
1,081,800
+0.03(+1.84%)
Jun 30, 2016
1.560
1.670
1.431
1.630
1,043,860
+0.07(+4.49%)
Jun 29, 2016
1.400
1.580
1.400
1.560
921,486
+0.16(+11.43%)
Jun 28, 2016
1.290
1.400
1.270
1.400
615,117
+0.11(+8.53%)
Jun 27, 2016
1.330
1.370
1.270
1.290
438,823
+0.00(+0.37%)
Jun 24, 2016
1.420
1.490
1.260
1.285
853,110
+0.06(+5.21%)
Jun 23, 2016
1.170
1.240
1.170
1.222
287,829
+0.04(+3.79%)
Jun 22, 2016
1.200
1.240
1.160
1.177
230,270
-0.03(-2.73%)
Jun 21, 2016
1.250
1.260
1.200
1.210
280,469
-0.04(-3.20%)
Jun 20, 2016
1.200
1.260
1.150
1.250
561,947
+0.03(+2.46%)
Jun 17, 2016
1.200
1.250
1.180
1.220
528,503
+0.06(+5.17%)
Jun 16, 2016
1.160
1.200
1.130
1.160
777,479
+0.04(+3.45%)
Jun 15, 2016
1.070
1.170
1.060
1.121
435,901
+0.07(+6.79%)
Jun 14, 2016
1.080
1.100
1.020
1.050
666,405
-0.03(-2.78%)
Jun 13, 2016
1.180
1.210
1.060
1.080
1,011,220
-0.09(-7.69%)
Jun 10, 2016
1.260
1.300
1.118
1.170
620,458
-0.09(-7.14%)
Jun 09, 2016
1.280
1.340
1.240
1.260
550,442
-0.02(-1.56%)
Jun 08, 2016
1.250
1.330
1.240
1.280
771,952
+0.14(+12.28%)
Jun 07, 2016
1.120
1.180
1.120
1.140
543,061
+0.02(+1.79%)
Jun 06, 2016
1.150
1.180
1.110
1.120
458,318
-0.02(-1.75%)
Jun 03, 2016
1.090
1.180
1.050
1.140
627,711
+0.11(+10.68%)
Jun 02, 2016
1.030
1.090
1.020
1.030
179,577
-0.04(-3.74%)
Jun 01, 2016
1.080
1.080
1.010
1.070
347,904
+0.02(+1.90%)
May 31, 2016
1.030
1.080
1.020
1.050
273,775
+0.02(+1.94%)
May 27, 2016
1.070
1.030
1.030
1.030
233,800
-0.04(-3.74%)
May 26, 2016
1.090
1.109
1.030
1.070
226,942
+0.03(+2.88%)
May 25, 2016
1.030
1.065
1.000
1.040
564,185
+0.01(+0.97%)
May 24, 2016
1.080
1.080
1.020
1.030
291,827
-0.07(-6.36%)
May 23, 2016
1.050
1.150
1.050
1.100
410,391
+0.02(+1.85%)
May 20, 2016
1.130
1.130
1.060
1.080
176,447
-0.02(-1.82%)
May 19, 2016
1.100
1.130
1.150
1.100
395,751
-0.05(-4.35%)
May 18, 2016
1.190
1.280
1.100
1.150
471,532
-0.06(-4.96%)
May 17, 2016
1.180
1.300
1.180
1.210
439,612
+0.01(+0.83%)
May 16, 2016
1.160
1.230
1.120
1.200
414,178
+0.08(+7.14%)
May 13, 2016
1.160
1.230
1.120
1.120
153,546
-0.07(-5.88%)
May 12, 2016
1.200
1.250
1.128
1.190
342,649
+0.00(+0.00%)
May 11, 2016
1.130
1.236
1.110
1.190
574,497
+0.09(+8.18%)
May 10, 2016
1.060
1.100
1.000
1.100
315,374
+0.05(+4.76%)
May 09, 2016
1.140
1.140
1.030
1.050
410,705
-0.08(-7.08%)
May 06, 2016
1.080
1.140
1.060
1.130
323,361
+0.06(+5.61%)
May 05, 2016
1.110
1.140
1.040
1.070
284,041
-0.02(-1.83%)
May 04, 2016
1.030
1.110
1.000
1.090
870,058
+0.04(+3.81%)
May 03, 2016
1.100
1.120
1.030
1.050
435,956
-0.05(-4.55%)
May 02, 2016
1.140
1.170
1.100
1.100
446,467
-0.04(-3.52%)
Apr 29, 2016
1.210
1.240
1.100
1.140
553,687
-0.02(-1.72%)
Apr 28, 2016
1.080
1.180
1.080
1.160
455,727
+0.08(+7.41%)
Apr 27, 2016
1.180
1.190
1.080
1.080
493,309
-0.07(-6.09%)
Apr 26, 2016
1.090
1.160
1.090
1.150
225,906
+0.05(+4.55%)
Apr 25, 2016
1.120
1.170
1.100
1.100
388,856
-0.05(-4.36%)
Apr 22, 2016
1.200
1.200
1.110
1.150
347,922
-0.02(-1.70%)
Apr 21, 2016
1.230
1.250
1.150
1.170
612,912
-0.05(-4.10%)
Apr 20, 2016
1.400
1.420
1.211
1.220
986,671
-0.13(-9.63%)
Apr 19, 2016
1.200
1.350
1.160
1.350
1,292,432
+0.20(+17.39%)
Apr 18, 2016
1.180
1.200
1.140
1.150
462,788
-0.01(-0.87%)
Apr 15, 2016
1.150
1.180
1.130
1.160
319,846
-0.01(-0.85%)
Apr 14, 2016
1.140
1.170
1.110
1.170
411,022
+0.01(+0.86%)
Apr 13, 2016
1.160
1.200
1.150
1.160
483,482
-0.05(-4.13%)
Apr 12, 2016
1.210
1.270
1.100
1.210
1,367,461
-0.01(-0.82%)
Apr 11, 2016
1.150
1.270
1.140
1.220
2,979,158
+0.10(+9.03%)
Apr 08, 2016
1.000
1.240
1.000
1.119
2,946,626
+0.18(+19.04%)
Apr 07, 2016
0.8100
0.9500
0.7900
0.9400
3,045,514
+0.26(+38.09%)
Apr 06, 2016
0.6585
0.6880
0.6585
0.6807
34,381
+0.01(+0.75%)
Apr 05, 2016
0.6854
0.6874
0.6700
0.6756
74,914
-0.01(-2.09%)
Apr 04, 2016
0.7000
0.7100
0.6722
0.6900
89,352
-0.02(-2.82%)
Apr 01, 2016
0.6700
0.7100
0.6450
0.7100
60,894
+0.00(+0.54%)
Mar 31, 2016
0.6900
0.7179
0.6900
0.7062
64,854
+0.00(+0.16%)
Mar 30, 2016
0.6900
0.7200
0.6800
0.7051
87,722
+0.02(+2.19%)
Mar 29, 2016
0.6651
0.6909
0.6573
0.6900
47,270
+0.02(+3.36%)
Mar 28, 2016
0.6800
0.6800
0.6600
0.6676
62,241
+0.01(+1.15%)
Mar 24, 2016
0.6700
0.6600
0.6600
0.6600
73,500
-0.03(-4.35%)
Mar 23, 2016
0.7100
0.7178
0.6745
0.6900
179,544
-0.02(-2.93%)
Mar 22, 2016
0.7300
0.7344
0.6944
0.7108
171,034
-0.02(-2.63%)
Mar 21, 2016
0.7019
0.7444
0.7019
0.7300
162,416
+0.00(+0.00%)
Mar 18, 2016
0.7530
0.7530
0.7200
0.7300
83,626
-0.01(-0.68%)
Mar 17, 2016
0.7700
0.7700
0.7300
0.7350
125,881
+0.00(+0.67%)
Mar 16, 2016
0.6772
0.7500
0.6772
0.7301
126,511
+0.03(+4.58%)
Mar 15, 2016
0.7260
0.7500
0.6840
0.6981
167,023
-0.03(-4.42%)
Mar 14, 2016
0.7500
0.7642
0.7250
0.7304
165,602
-0.02(-3.27%)
Mar 11, 2016
0.7230
0.7599
0.7230
0.7551
119,731
+0.03(+4.35%)
Mar 10, 2016
0.6950
0.7298
0.6745
0.7236
306,258
+0.03(+4.87%)
Mar 09, 2016
0.6700
0.7053
0.6601
0.6900
85,824
-0.00(-0.09%)
Mar 08, 2016
0.7425
0.7599
0.6900
0.6906
249,201
-0.07(-9.13%)
Mar 07, 2016
0.7813
0.8200
0.7400
0.7600
204,978
-0.03(-3.77%)
Mar 04, 2016
0.7750
0.8400
0.7600
0.7898
229,068
+0.01(+1.91%)
Mar 03, 2016
0.6901
0.7900
0.6901
0.7750
248,551
+0.08(+12.21%)
Mar 02, 2016
0.6800
0.7089
0.6700
0.6907
88,309
-0.02(-2.58%)
Mar 01, 2016
0.7405
0.7600
0.6410
0.7090
412,062
-0.05(-6.66%)
Feb 29, 2016
0.7400
0.7600
0.7250
0.7596
81,703
+0.02(+2.65%)
Feb 26, 2016
0.7700
0.7800
0.7400
0.7400
88,882
-0.03(-3.90%)
Feb 25, 2016
0.7795
0.7800
0.7500
0.7700
61,451
+0.00(+0.16%)
Feb 24, 2016
0.8000
0.8148
0.7453
0.7688
199,900
-0.02(-2.68%)
Feb 23, 2016
0.7710
0.8000
0.7300
0.7900
129,802
+0.02(+2.41%)
Feb 22, 2016
0.7900
0.8200
0.7601
0.7714
171,506
-0.01(-1.61%)
Feb 19, 2016
0.7390
0.8000
0.7363
0.7840
287,956
+0.05(+6.62%)
Feb 18, 2016
0.7200
0.7375
0.7101
0.7353
150,846
+0.02(+2.12%)
Feb 17, 2016
0.6990
0.7200
0.6610
0.7200
54,683
+0.03(+4.82%)
Feb 16, 2016
0.6700
0.7200
0.6600
0.6869
113,895
+0.01(+1.13%)
Feb 12, 2016
0.6600
0.6792
0.6792
0.6792
119,400
+0.02(+2.91%)
Feb 11, 2016
0.6325
0.7000
0.6325
0.6600
213,298
+0.05(+7.32%)
Feb 10, 2016
0.6200
0.6402
0.6000
0.6150
52,489
+0.00(+0.16%)
Feb 09, 2016
0.6100
0.6526
0.6100
0.6140
56,310
+0.01(+2.28%)
Feb 08, 2016
0.6400
0.7100
0.6003
0.6003
293,869
-0.05(-7.60%)
Feb 05, 2016
0.6500
0.6500
0.6200
0.6497
53,223
+0.00(+0.26%)
Feb 04, 2016
0.6386
0.6600
0.5881
0.6480
117,454
+0.03(+4.52%)
Feb 03, 2016
0.6300
0.6490
0.5830
0.6200
38,888
+0.02(+3.33%)
Feb 02, 2016
0.6575
0.6575
0.5800
0.6000
61,324
-0.05(-7.66%)
Feb 01, 2016
0.6356
0.6500
0.5800
0.6498
141,677
+0.04(+7.40%)
Jan 29, 2016
0.5699
0.6100
0.5699
0.6050
309,662
+0.02(+4.11%)
Jan 28, 2016
0.6100
0.6200
0.5811
0.5811
184,235
-0.06(-9.20%)
Jan 27, 2016
0.6024
0.6400
0.5999
0.6400
113,459
+0.03(+4.59%)
Jan 26, 2016
0.5697
0.6119
0.5440
0.6119
69,143
+0.05(+9.74%)
Jan 25, 2016
0.5400
0.5600
0.5400
0.5576
32,224
+0.01(+1.66%)
Jan 22, 2016
0.5606
0.5700
0.5419
0.5485
41,498
+0.01(+2.18%)
Jan 21, 2016
0.5400
0.5494
0.5296
0.5368
30,737
-0.00(-0.17%)
Jan 20, 2016
0.5002
0.5400
0.5000
0.5377
81,086
+0.04(+7.50%)
Jan 19, 2016
0.5700
0.5709
0.5000
0.5002
197,774
-0.07(-12.01%)
Jan 15, 2016
0.5600
0.5685
0.5685
0.5685
122,600
+0.01(+1.52%)
Jan 14, 2016
0.5575
0.5724
0.5575
0.5600
59,350
-0.00(-0.32%)
Jan 13, 2016
0.5700
0.5831
0.5618
0.5618
35,606
-0.02(-3.14%)
Jan 12, 2016
0.5900
0.6100
0.5700
0.5800
68,567
-0.02(-3.33%)
Jan 11, 2016
0.6105
0.6105
0.5900
0.6000
97,463
-0.02(-3.24%)
Jan 08, 2016
0.6400
0.6401
0.6201
0.6201
51,738
-0.02(-3.56%)
Jan 07, 2016
0.6633
0.6636
0.6288
0.6430
24,800
+0.01(+2.06%)
Jan 06, 2016
0.6500
0.6501
0.6021
0.6300
57,881
-0.02(-3.08%)
Jan 05, 2016
0.6437
0.6601
0.6300
0.6500
42,230
-0.01(-1.56%)
Jan 04, 2016
0.7100
0.7100
0.6417
0.6603
94,753
-0.02(-2.61%)
Dec 31, 2015
0.6600
0.6780
0.6780
0.6780
141,100
+0.01(+1.19%)
Dec 30, 2015
0.7000
0.7260
0.6613
0.6700
231,750
-0.03(-4.29%)
Dec 29, 2015
0.6900
0.7260
0.6600
0.7000
184,113
-0.02(-2.78%)
Dec 28, 2015
0.6800
0.7200
0.6500
0.7200
92,142
+0.05(+8.11%)
Dec 24, 2015
0.6800
0.6660
0.6660
0.6660
105,300
-0.01(-1.17%)
Dec 23, 2015
0.6500
0.6874
0.6400
0.6739
105,769
+0.04(+6.97%)
Dec 22, 2015
0.6200
0.6475
0.6106
0.6300
106,580
+0.02(+3.28%)
Dec 21, 2015
0.6200
0.6200
0.5800
0.6100
112,695
+0.02(+3.39%)
Dec 18, 2015
0.5703
0.5900
0.5580
0.5900
67,547
+0.01(+1.72%)
Dec 17, 2015
0.5600
0.5800
0.5501
0.5800
68,967
+0.02(+2.73%)
Dec 16, 2015
0.5621
0.5753
0.5500
0.5646
93,570
+0.01(+2.65%)
Dec 15, 2015
0.5642
0.5642
0.5500
0.5500
127,672
-0.01(-1.08%)
Dec 14, 2015
0.5600
0.5699
0.5452
0.5560
102,926
-0.00(-0.71%)
Dec 11, 2015
0.5495
0.5630
0.5319
0.5600
99,004
+0.04(+7.71%)
Dec 10, 2015
0.5600
0.5600
0.5100
0.5199
82,344
-0.02(-3.72%)
Dec 09, 2015
0.5300
0.5488
0.5300
0.5400
18,278
-0.00(-0.74%)
Dec 08, 2015
0.5300
0.5540
0.5264
0.5440
31,633
+0.01(+2.64%)
Dec 07, 2015
0.5500
0.5551
0.5300
0.5300
46,052
-0.01(-2.41%)
Dec 04, 2015
0.5150
0.5470
0.5150
0.5431
58,577
+0.01(+2.47%)
Dec 03, 2015
0.5067
0.5349
0.5067
0.5300
109,457
+0.01(+1.34%)
Dec 02, 2015
0.5200
0.5270
0.5195
0.5230
31,089
+0.00(+0.58%)
Dec 01, 2015
0.5266
0.5266
0.5061
0.5200
66,681
+0.00(+0.00%)
Nov 30, 2015
0.5200
0.5200
0.5000
0.5200
49,804
+0.02(+3.98%)
Nov 27, 2015
0.5200
0.5200
0.5001
0.5001
5,406
-0.01(-1.96%)
Nov 25, 2015
0.5100
0.5101
0.5101
0.5101
44,100
-0.01(-2.84%)
Nov 24, 2015
0.5100
0.5294
0.5000
0.5250
47,802
+0.02(+2.94%)
Nov 23, 2015
0.5000
0.5100
0.5000
0.5100
38,874
+0.01(+2.00%)
Nov 20, 2015
0.5300
0.5300
0.5000
0.5000
76,701
-0.03(-5.64%)
Nov 19, 2015
0.5322
0.5399
0.5210
0.5299
26,030
+0.01(+1.38%)
Nov 18, 2015
0.5400
0.5400
0.5227
0.5227
368,817
-0.01(-2.30%)
Nov 17, 2015
0.5400
0.5478
0.5350
0.5350
68,810
-0.01(-2.43%)
Nov 16, 2015
0.5300
0.5500
0.5300
0.5483
11,980
+0.02(+3.01%)
Nov 13, 2015
0.5499
0.5504
0.5300
0.5323
34,505
-0.02(-3.22%)
Nov 12, 2015
0.5320
0.5500
0.5300
0.5500
45,286
+0.02(+3.77%)
Nov 11, 2015
0.5500
0.5500
0.5300
0.5300
76,910
-0.02(-3.60%)
Nov 10, 2015
0.5300
0.5500
0.5300
0.5498
64,959
+0.01(+1.38%)
Nov 09, 2015
0.5596
0.5596
0.5319
0.5423
61,688
-0.02(-2.90%)
Nov 06, 2015
0.5500
0.5663
0.5500
0.5585
79,177
+0.01(+1.27%)
Nov 05, 2015
0.5726
0.5726
0.5515
0.5515
66,327
-0.03(-4.91%)
Nov 04, 2015
0.5800
0.5801
0.5525
0.5800
180,635
+0.00(+0.00%)
Nov 03, 2015
0.5813
0.5822
0.5500
0.5800
222,165
+0.00(+0.00%)
Nov 02, 2015
0.5600
0.5835
0.5600
0.5800
141,915
+0.02(+3.57%)
Oct 30, 2015
0.5700
0.5777
0.5600
0.5600
49,098
-0.02(-3.45%)
Oct 29, 2015
0.5990
0.6199
0.5600
0.5800
168,403
-0.01(-1.69%)
Oct 28, 2015
0.5811
0.6091
0.5800
0.5900
440,208
+0.01(+1.72%)
Oct 27, 2015
0.5810
0.6000
0.5800
0.5800
43,260
-0.01(-1.69%)
Oct 26, 2015
0.5800
0.5988
0.5640
0.5900
251,662
+0.02(+3.51%)
Oct 23, 2015
0.5900
0.6000
0.5662
0.5700
88,219
-0.02(-3.39%)
Oct 22, 2015
0.6000
0.6050
0.5800
0.5900
145,220
-0.01(-1.68%)
Oct 21, 2015
0.6200
0.6200
0.5900
0.6001
136,072
-0.02(-2.75%)
Oct 20, 2015
0.6000
0.6195
0.6000
0.6171
137,148
+0.04(+6.40%)
Oct 19, 2015
0.5760
0.5883
0.5500
0.5800
78,020
+0.01(+1.75%)
Oct 16, 2015
0.5800
0.5919
0.5430
0.5700
92,828
-0.01(-1.72%)
Oct 15, 2015
0.5895
0.5895
0.5500
0.5800
120,639
-0.00(-0.39%)
Oct 14, 2015
0.5500
0.5900
0.5250
0.5823
249,919
+0.03(+5.87%)
Oct 13, 2015
0.5402
0.5600
0.5402
0.5500
53,620
+0.02(+3.58%)
Oct 12, 2015
0.5600
0.5600
0.5300
0.5310
63,311
-0.02(-3.59%)
Oct 09, 2015
0.5500
0.5700
0.5500
0.5508
62,747
-0.01(-1.24%)
Oct 08, 2015
0.5419
0.5700
0.5419
0.5577
36,313
-0.01(-2.16%)
Oct 07, 2015
0.5700
0.5806
0.5502
0.5700
46,093
+0.00(+0.39%)
Oct 06, 2015
0.5240
0.5750
0.5239
0.5678
65,151
+0.03(+5.15%)
Oct 05, 2015
0.5749
0.5757
0.5400
0.5400
22,941
-0.02(-3.88%)
Oct 02, 2015
0.5300
0.5720
0.5300
0.5618
44,942
-0.01(-1.14%)
Oct 01, 2015
0.5840
0.5900
0.5500
0.5683
32,898
-0.01(-1.30%)
Sep 30, 2015
0.5650
0.6007
0.5638
0.5758
25,609
+0.01(+2.20%)
Sep 29, 2015
0.5200
0.5695
0.5192
0.5634
56,269
+0.02(+4.33%)
Sep 28, 2015
0.5230
0.5558
0.5100
0.5400
109,614
+0.01(+1.89%)
Sep 25, 2015
0.5200
0.5587
0.5160
0.5300
60,625
+0.00(+0.00%)
Sep 24, 2015
0.5330
0.5499
0.5300
0.5300
45,047
+0.01(+1.92%)
Sep 23, 2015
0.5400
0.5499
0.5194
0.5200
22,085
-0.02(-3.70%)
Sep 22, 2015
0.5200
0.5500
0.5200
0.5400
25,748
+0.01(+1.58%)
Sep 21, 2015
0.5243
0.5625
0.5199
0.5316
69,291
+0.01(+1.86%)
Sep 18, 2015
0.5200
0.5501
0.5164
0.5219
75,142
-0.01(-1.82%)
Sep 17, 2015
0.5374
0.5500
0.5200
0.5316
76,649
+0.02(+3.40%)
Sep 16, 2015
0.5124
0.5338
0.5124
0.5141
18,495
+0.00(+0.80%)
Sep 15, 2015
0.4825
0.5300
0.4825
0.5100
34,765
+0.02(+4.08%)
Sep 14, 2015
0.5105
0.5301
0.4883
0.4900
96,881
-0.04(-7.55%)
Sep 11, 2015
0.5490
0.5490
0.5300
0.5300
41,079
-0.02(-4.16%)
Sep 10, 2015
0.5541
0.5700
0.5095
0.5530
107,133
+0.02(+2.90%)
Sep 09, 2015
0.5274
0.5400
0.5200
0.5374
33,690
+0.01(+1.05%)
Sep 08, 2015
0.5100
0.5500
0.5100
0.5318
126,732
+0.02(+4.07%)
Sep 04, 2015
0.5100
0.5110
0.5110
0.5110
42,500
-0.01(-2.13%)
Sep 03, 2015
0.5600
0.5600
0.5200
0.5221
38,110
-0.04(-6.75%)
Sep 02, 2015
0.5600
0.5701
0.5321
0.5599
23,824
+0.01(+1.03%)
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.