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
A-Mark Precious Meta
(NQ:
AMRK
)
38.77
+1.68 (+4.53%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 31, 2017
7.305
7.324
7.270
7.313
60,981
-0.05(-0.68%)
Jan 30, 2017
7.263
7.402
7.263
7.363
22,410
+0.00(+0.00%)
Jan 27, 2017
7.260
7.363
7.260
7.363
10,754
+0.00(+0.00%)
Jan 26, 2017
7.382
7.394
7.286
7.363
10,467
-0.05(-0.73%)
Jan 25, 2017
7.270
7.552
7.270
7.417
13,149
+0.14(+1.96%)
Jan 24, 2017
7.407
7.407
7.274
7.274
2,705
-0.18(-2.38%)
Jan 23, 2017
7.340
7.494
7.324
7.452
48,083
+0.12(+1.58%)
Jan 20, 2017
7.279
7.336
7.279
7.336
5,364
-0.03(-0.42%)
Jan 19, 2017
7.290
7.367
7.267
7.367
23,328
-0.02(-0.31%)
Jan 18, 2017
7.402
7.536
7.228
7.390
46,192
-0.17(-2.19%)
Jan 17, 2017
7.390
7.556
7.190
7.556
38,503
+0.10(+1.29%)
Jan 13, 2017
7.459
7.459
7.459
0
-0.10(-1.28%)
Jan 12, 2017
7.575
7.579
7.517
7.556
72,130
+0.00(+0.00%)
Jan 11, 2017
7.598
7.598
7.405
7.556
70,791
-0.04(-0.51%)
Jan 10, 2017
7.399
7.695
7.399
7.594
22,918
+0.07(+0.92%)
Jan 09, 2017
7.440
7.710
7.390
7.525
34,298
+0.10(+1.40%)
Jan 06, 2017
7.482
7.482
7.344
7.421
16,856
-0.08(-1.13%)
Jan 05, 2017
7.390
7.525
7.294
7.506
25,385
+0.15(+2.10%)
Jan 04, 2017
7.436
7.579
7.351
7.351
24,420
-0.10(-1.29%)
Jan 03, 2017
7.698
7.698
7.303
7.448
77,344
-0.07(-0.92%)
Dec 30, 2016
7.517
7.517
7.517
0
+0.20(+2.74%)
Dec 29, 2016
7.274
7.317
7.136
7.317
43,964
-0.00(-0.05%)
Dec 28, 2016
7.232
7.321
7.139
7.321
37,800
+0.05(+0.69%)
Dec 27, 2016
7.259
7.317
7.151
7.270
67,178
+0.03(+0.48%)
Dec 23, 2016
7.236
7.236
7.236
0
+0.16(+2.29%)
Dec 22, 2016
6.966
7.124
6.966
7.074
23,730
+0.02(+0.27%)
Dec 21, 2016
7.062
7.089
6.881
7.055
50,207
-0.12(-1.67%)
Dec 20, 2016
6.870
7.186
6.751
7.174
50,392
+0.26(+3.73%)
Dec 19, 2016
6.823
6.939
6.798
6.916
50,625
+0.07(+0.96%)
Dec 16, 2016
6.823
6.893
6.727
6.850
54,477
+0.03(+0.40%)
Dec 15, 2016
6.789
6.920
6.722
6.823
16,778
+0.06(+0.85%)
Dec 14, 2016
6.688
6.862
6.688
6.765
48,220
+0.07(+1.04%)
Dec 13, 2016
6.615
6.841
6.615
6.696
32,215
-0.07(-1.08%)
Dec 12, 2016
6.947
6.958
6.584
6.769
44,252
-0.12(-1.68%)
Dec 09, 2016
7.016
7.112
6.783
6.885
41,777
-0.05(-0.67%)
Dec 08, 2016
6.999
6.999
6.700
6.931
62,628
-0.13(-1.86%)
Dec 07, 2016
7.082
7.263
7.058
7.062
36,399
+0.03(+0.44%)
Dec 06, 2016
6.927
7.109
6.808
7.031
77,811
+0.19(+2.76%)
Dec 05, 2016
6.446
6.881
6.357
6.843
271,115
+0.37(+5.72%)
Dec 02, 2016
6.399
6.600
6.237
6.472
308,817
+0.15(+2.44%)
Dec 01, 2016
6.449
6.496
6.210
6.318
110,841
+0.01(+0.18%)
Nov 30, 2016
6.472
6.472
6.284
6.307
18,965
-0.09(-1.45%)
Nov 29, 2016
6.469
6.546
6.361
6.399
288,806
+0.02(+0.30%)
Nov 28, 2016
6.210
6.543
6.199
6.380
186,230
+0.11(+1.72%)
Nov 25, 2016
6.403
6.438
6.226
6.272
18,467
-0.13(-2.05%)
Nov 23, 2016
6.403
6.403
6.403
0
-0.01(-0.12%)
Nov 22, 2016
6.388
6.438
6.284
6.411
108,584
+0.13(+2.15%)
Nov 21, 2016
6.334
6.465
6.214
6.276
38,451
-0.10(-1.51%)
Nov 18, 2016
6.241
6.550
6.214
6.372
20,674
+0.13(+2.04%)
Nov 17, 2016
6.226
6.295
6.226
6.245
15,302
-0.03(-0.49%)
Nov 16, 2016
6.338
6.407
6.205
6.276
48,646
-0.08(-1.33%)
Nov 15, 2016
6.449
6.615
6.284
6.361
26,158
-0.05(-0.78%)
Nov 14, 2016
6.569
6.880
6.236
6.411
33,006
-0.16(-2.46%)
Nov 11, 2016
6.746
6.819
6.440
6.573
45,043
-0.12(-1.79%)
Nov 10, 2016
6.935
7.001
6.785
6.692
53,463
-0.19(-2.75%)
Nov 09, 2016
6.611
7.062
6.611
6.881
161,065
+0.36(+5.56%)
Nov 08, 2016
6.016
6.580
5.951
6.519
145,071
+0.60(+10.12%)
Nov 07, 2016
5.762
5.924
5.724
5.920
83,963
+0.14(+2.46%)
Nov 04, 2016
5.824
5.920
5.693
5.778
92,334
-0.05(-0.86%)
Nov 03, 2016
5.962
6.043
5.824
5.828
180,824
-0.04(-0.65%)
Nov 02, 2016
5.866
5.977
5.839
5.866
213,434
-0.05(-0.78%)
Nov 01, 2016
5.866
5.928
5.809
5.912
33,992
+0.06(+0.98%)
Oct 31, 2016
5.797
5.878
5.770
5.855
53,072
+0.08(+1.46%)
Oct 28, 2016
5.816
5.912
5.770
5.770
40,647
-0.25(-4.21%)
Oct 27, 2016
5.870
6.024
5.814
6.024
18,595
+0.19(+3.29%)
Oct 26, 2016
5.824
5.943
5.789
5.832
37,477
-0.01(-0.13%)
Oct 25, 2016
5.912
5.962
5.816
5.839
314,771
-0.00(-0.07%)
Oct 24, 2016
5.824
5.993
5.816
5.843
255,988
+0.03(+0.46%)
Oct 21, 2016
5.809
5.853
5.759
5.816
52,299
-0.06(-0.98%)
Oct 20, 2016
5.912
5.916
5.843
5.874
21,216
-0.05(-0.91%)
Oct 19, 2016
5.916
6.044
5.897
5.928
54,046
-0.02(-0.32%)
Oct 18, 2016
6.039
6.039
5.935
5.947
41,887
-0.11(-1.84%)
Oct 17, 2016
6.093
6.123
6.020
6.058
32,377
-0.07(-1.13%)
Oct 14, 2016
6.181
6.238
6.100
6.127
40,442
-0.04(-0.72%)
Oct 13, 2016
5.881
6.199
5.866
6.171
49,233
+0.26(+4.32%)
Oct 12, 2016
5.801
5.928
5.801
5.916
60,103
+0.10(+1.72%)
Oct 11, 2016
5.870
5.951
5.762
5.816
41,697
-0.10(-1.62%)
Oct 10, 2016
5.977
5.977
5.816
5.912
37,665
-0.02(-0.32%)
Oct 07, 2016
6.031
6.031
5.774
5.931
76,971
-0.07(-1.15%)
Oct 06, 2016
5.993
6.143
5.993
6.000
94,726
-0.03(-0.45%)
Oct 05, 2016
6.000
6.100
5.858
6.027
368,870
+0.10(+1.68%)
Oct 04, 2016
6.066
6.066
5.805
5.928
371,344
-0.11(-1.84%)
Oct 03, 2016
6.158
6.200
6.031
6.039
115,228
-0.12(-1.99%)
Sep 30, 2016
6.169
6.235
6.131
6.162
49,592
-0.03(-0.50%)
Sep 29, 2016
6.166
6.200
6.166
6.192
35,149
+0.03(+0.44%)
Sep 28, 2016
6.127
6.196
6.123
6.166
37,712
+0.03(+0.50%)
Sep 27, 2016
6.319
6.319
6.131
6.135
43,804
-0.03(-0.44%)
Sep 26, 2016
6.331
6.331
6.135
6.162
24,360
-0.21(-3.25%)
Sep 23, 2016
6.066
6.477
6.066
6.369
79,566
+0.30(+4.93%)
Sep 22, 2016
6.143
6.200
6.031
6.070
126,572
-0.15(-2.41%)
Sep 21, 2016
6.342
6.450
6.143
6.219
63,960
-0.14(-2.23%)
Sep 20, 2016
6.381
6.450
6.292
6.361
16,095
-0.04(-0.60%)
Sep 19, 2016
6.300
6.469
6.300
6.400
24,800
+0.15(+2.33%)
Sep 16, 2016
6.450
6.477
6.208
6.254
68,758
-0.19(-2.92%)
Sep 15, 2016
6.561
6.622
6.430
6.442
20,976
-0.12(-1.87%)
Sep 14, 2016
6.500
6.592
6.439
6.565
28,309
+0.13(+1.96%)
Sep 13, 2016
6.442
6.504
6.408
6.439
18,070
-0.03(-0.47%)
Sep 12, 2016
6.462
6.477
6.420
6.469
28,307
-0.01(-0.12%)
Sep 09, 2016
6.538
6.630
6.381
6.477
34,458
-0.10(-1.45%)
Sep 08, 2016
6.798
6.998
6.496
6.572
35,387
-0.18(-2.72%)
Sep 07, 2016
6.683
6.806
6.611
6.756
37,714
+0.04(+0.57%)
Sep 06, 2016
6.599
6.779
6.599
6.718
30,857
+0.07(+1.09%)
Sep 02, 2016
6.507
6.645
6.645
6.645
65,124
+0.11(+1.76%)
Sep 01, 2016
6.492
6.580
6.492
6.530
20,832
+0.08(+1.24%)
Aug 31, 2016
6.553
6.553
6.381
6.450
27,425
-0.02(-0.30%)
Aug 30, 2016
6.622
6.622
6.442
6.469
30,300
-0.05(-0.76%)
Aug 29, 2016
6.550
6.579
6.492
6.519
29,429
+0.00(+0.06%)
Aug 26, 2016
6.611
6.611
6.500
6.515
20,060
+0.01(+0.12%)
Aug 25, 2016
6.462
6.542
6.462
6.507
24,535
+0.08(+1.19%)
Aug 24, 2016
6.508
6.508
6.423
6.431
12,679
-0.08(-1.29%)
Aug 23, 2016
6.450
6.561
6.446
6.515
18,980
+0.01(+0.12%)
Aug 22, 2016
6.767
6.767
6.366
6.507
31,356
-0.05(-0.76%)
Aug 19, 2016
6.439
6.614
6.385
6.557
47,156
+0.07(+1.06%)
Aug 18, 2016
6.458
6.878
6.439
6.488
47,125
-0.03(-0.53%)
Aug 17, 2016
6.500
6.645
6.423
6.523
33,184
-0.04(-0.58%)
Aug 16, 2016
6.553
6.613
6.534
6.561
19,914
-0.02(-0.23%)
Aug 15, 2016
6.607
6.634
6.553
6.576
11,649
+0.02(+0.23%)
Aug 12, 2016
6.385
6.802
6.301
6.561
61,656
+0.11(+1.78%)
Aug 11, 2016
6.627
6.627
6.416
6.446
19,783
-0.03(-0.47%)
Aug 10, 2016
6.657
6.878
6.477
6.477
9,904
-0.03(-0.41%)
Aug 09, 2016
6.557
6.856
6.381
6.504
29,753
+0.00(+0.00%)
Aug 08, 2016
6.496
6.683
6.479
6.504
38,915
+0.00(+0.00%)
Aug 05, 2016
6.485
6.530
6.315
6.504
11,787
-0.01(-0.12%)
Aug 04, 2016
6.320
6.538
6.309
6.511
42,809
+0.15(+2.34%)
Aug 03, 2016
6.362
6.404
6.249
6.362
112,446
-0.05(-0.72%)
Aug 02, 2016
6.431
6.469
6.214
6.408
33,859
+0.01(+0.12%)
Aug 01, 2016
6.504
6.523
6.366
6.400
24,650
-0.12(-1.88%)
Jul 29, 2016
6.607
6.660
6.423
6.523
32,010
-0.10(-1.56%)
Jul 28, 2016
6.634
6.645
6.557
6.626
16,772
+0.03(+0.41%)
Jul 27, 2016
6.580
6.836
6.469
6.599
99,701
+0.05(+0.76%)
Jul 26, 2016
6.745
6.745
6.442
6.550
60,898
+0.00(+0.06%)
Jul 25, 2016
6.527
6.722
6.424
6.546
66,246
-0.05(-0.75%)
Jul 22, 2016
6.664
6.806
6.542
6.595
76,983
+0.05(+0.76%)
Jul 21, 2016
6.462
6.606
6.370
6.546
69,369
+0.03(+0.41%)
Jul 20, 2016
6.347
6.572
6.347
6.519
38,295
+0.11(+1.79%)
Jul 19, 2016
6.309
6.530
6.290
6.404
43,448
+0.04(+0.60%)
Jul 18, 2016
6.374
6.389
6.332
6.366
34,937
-0.04(-0.66%)
Jul 15, 2016
6.274
6.420
6.225
6.408
28,409
+0.07(+1.15%)
Jul 14, 2016
6.282
6.534
6.198
6.335
83,856
+0.03(+0.42%)
Jul 13, 2016
6.408
6.462
6.259
6.309
71,739
-0.09(-1.37%)
Jul 12, 2016
6.389
6.618
6.316
6.397
129,334
+0.02(+0.30%)
Jul 11, 2016
6.312
6.420
6.309
6.377
63,430
+0.01(+0.18%)
Jul 08, 2016
6.385
6.370
6.328
6.366
25,490
-0.00(-0.06%)
Jul 07, 2016
6.550
6.550
6.347
6.370
50,316
+0.06(+0.97%)
Jul 05, 2016
6.305
6.358
6.282
6.309
43,926
+0.02(+0.36%)
Jul 01, 2016
6.224
6.286
6.286
6.286
28,508
+0.10(+1.61%)
Jun 30, 2016
6.102
6.350
6.060
6.186
60,642
+0.05(+0.75%)
Jun 29, 2016
6.075
6.236
6.003
6.140
37,288
+0.08(+1.26%)
Jun 28, 2016
5.957
6.119
5.953
6.064
53,854
+0.05(+0.89%)
Jun 27, 2016
6.152
6.171
5.926
6.010
80,250
-0.15(-2.36%)
Jun 24, 2016
5.735
6.295
5.735
6.156
356,479
+0.59(+10.58%)
Jun 23, 2016
5.376
5.640
5.376
5.567
53,378
+0.16(+2.97%)
Jun 22, 2016
5.387
5.456
5.360
5.406
115,388
-0.02(-0.42%)
Jun 21, 2016
5.410
5.559
5.395
5.429
67,034
-0.02(-0.35%)
Jun 20, 2016
5.605
5.632
5.448
5.448
205,337
-0.17(-3.06%)
Jun 17, 2016
5.705
5.883
5.597
5.620
57,500
-0.08(-1.47%)
Jun 16, 2016
5.911
5.911
5.697
5.705
44,062
-0.02(-0.40%)
Jun 15, 2016
5.628
5.808
5.613
5.727
62,459
+0.14(+2.46%)
Jun 14, 2016
5.643
5.643
5.445
5.590
115,736
-0.09(-1.62%)
Jun 13, 2016
5.773
5.773
5.548
5.682
91,598
-0.08(-1.33%)
Jun 10, 2016
5.773
5.907
5.739
5.758
46,092
+0.00(+0.07%)
Jun 09, 2016
5.926
5.926
5.735
5.754
100,572
-0.17(-2.90%)
Jun 08, 2016
6.052
6.052
5.877
5.926
80,972
-0.10(-1.71%)
Jun 07, 2016
6.045
6.117
6.003
6.030
78,691
-0.01(-0.19%)
Jun 06, 2016
6.014
6.064
6.014
6.041
61,450
+0.02(+0.32%)
Jun 03, 2016
5.835
6.117
5.812
6.022
92,880
+0.22(+3.76%)
Jun 02, 2016
5.984
6.102
5.762
5.804
107,471
-0.19(-3.19%)
Jun 01, 2016
6.121
6.251
5.930
5.995
67,361
-0.11(-1.88%)
May 31, 2016
6.083
6.194
5.976
6.110
73,272
+0.02(+0.38%)
May 27, 2016
5.984
6.087
6.087
6.087
132,342
+0.06(+1.08%)
May 26, 2016
6.007
6.117
5.942
6.022
69,605
+0.00(+0.00%)
May 25, 2016
6.236
6.399
5.850
6.022
124,760
-0.22(-3.49%)
May 24, 2016
6.232
6.465
6.232
6.240
52,301
+0.01(+0.12%)
May 23, 2016
6.316
6.462
6.232
6.232
59,632
-0.07(-1.09%)
May 20, 2016
6.270
6.402
6.213
6.301
33,344
+0.09(+1.48%)
May 19, 2016
6.213
6.400
6.137
6.209
91,669
-0.13(-1.99%)
May 18, 2016
6.194
6.504
6.182
6.335
77,927
+0.06(+0.91%)
May 17, 2016
6.523
6.599
6.202
6.278
150,148
-0.24(-3.69%)
May 16, 2016
7.073
7.102
6.404
6.519
186,466
-0.55(-7.79%)
May 13, 2016
7.188
7.203
6.978
7.069
99,782
-0.13(-1.86%)
May 12, 2016
7.494
7.582
7.146
7.203
108,716
-0.30(-3.98%)
May 11, 2016
7.746
7.964
7.463
7.502
60,490
-0.42(-5.31%)
May 10, 2016
7.975
8.048
7.358
7.922
146,580
-0.37(-4.46%)
May 09, 2016
8.246
8.360
7.963
8.292
88,255
+0.11(+1.35%)
May 06, 2016
7.899
8.193
7.857
8.181
59,138
+0.29(+3.67%)
May 05, 2016
7.716
8.002
7.686
7.892
107,325
+0.26(+3.39%)
May 04, 2016
7.644
7.663
7.488
7.633
108,787
+0.05(+0.65%)
May 03, 2016
7.693
7.937
7.282
7.583
153,279
-0.15(-1.97%)
May 02, 2016
7.747
7.815
7.735
7.735
44,379
-0.07(-0.88%)
Apr 29, 2016
7.869
7.930
7.755
7.804
66,423
-0.05(-0.68%)
Apr 28, 2016
8.075
8.075
7.838
7.857
59,925
-0.24(-2.92%)
Apr 27, 2016
8.379
8.379
8.044
8.094
22,009
-0.29(-3.41%)
Apr 26, 2016
8.120
8.383
7.964
8.379
70,690
+0.33(+4.07%)
Apr 25, 2016
8.139
8.139
7.991
8.052
43,348
-0.06(-0.70%)
Apr 22, 2016
8.143
8.170
7.968
8.109
28,216
-0.06(-0.75%)
Apr 21, 2016
7.964
8.181
7.831
8.170
55,758
+0.13(+1.66%)
Apr 20, 2016
8.052
8.196
7.967
8.036
76,986
-0.11(-1.36%)
Apr 19, 2016
7.735
8.318
7.735
8.147
182,249
+0.39(+5.01%)
Apr 18, 2016
7.678
7.888
7.671
7.758
71,826
+0.02(+0.30%)
Apr 15, 2016
7.690
7.838
7.545
7.735
68,121
-0.11(-1.36%)
Apr 14, 2016
7.907
8.014
7.838
7.842
42,941
-0.16(-1.95%)
Apr 13, 2016
8.059
8.078
7.930
7.998
38,645
-0.00(-0.05%)
Apr 12, 2016
7.880
8.048
7.812
8.002
88,409
+0.12(+1.55%)
Apr 11, 2016
7.713
8.078
7.653
7.880
96,689
+0.15(+1.97%)
Apr 08, 2016
7.690
7.728
7.648
7.728
23,752
+0.04(+0.50%)
Apr 07, 2016
7.617
7.724
7.613
7.690
43,321
+0.02(+0.20%)
Apr 06, 2016
7.633
7.800
7.633
7.674
47,358
+0.02(+0.25%)
Apr 05, 2016
7.747
7.831
7.575
7.655
58,393
-0.09(-1.18%)
Apr 04, 2016
7.545
7.854
7.545
7.747
112,852
+0.20(+2.62%)
Apr 01, 2016
7.602
7.670
7.514
7.549
73,091
-0.03(-0.45%)
Mar 31, 2016
7.537
7.617
7.533
7.583
40,589
+0.05(+0.61%)
Mar 30, 2016
7.553
7.621
7.522
7.537
96,508
-0.08(-1.10%)
Mar 29, 2016
7.785
7.785
7.534
7.621
52,535
-0.14(-1.82%)
Mar 28, 2016
7.876
8.082
7.762
7.762
43,956
-0.11(-1.45%)
Mar 24, 2016
7.728
7.876
7.876
7.876
60,621
+0.09(+1.20%)
Mar 23, 2016
7.579
7.846
7.579
7.783
73,299
+0.05(+0.62%)
Mar 22, 2016
7.953
7.987
7.629
7.735
89,824
-0.21(-2.59%)
Mar 21, 2016
7.953
8.017
7.884
7.941
54,493
-0.01(-0.14%)
Mar 18, 2016
8.059
8.326
7.894
7.953
57,797
-0.05(-0.57%)
Mar 17, 2016
7.884
8.094
7.884
7.998
144,632
-0.01(-0.14%)
Mar 16, 2016
7.640
8.090
7.640
8.010
77,267
+0.34(+4.42%)
Mar 15, 2016
7.671
7.735
7.553
7.671
121,948
-0.08(-1.03%)
Mar 14, 2016
7.629
7.751
7.556
7.751
65,607
+0.17(+2.21%)
Mar 11, 2016
7.690
7.693
7.457
7.583
75,144
+0.04(+0.56%)
Mar 10, 2016
7.526
7.583
7.248
7.541
90,763
+0.04(+0.56%)
Mar 09, 2016
7.518
7.583
7.404
7.499
99,421
+0.00(+0.05%)
Mar 08, 2016
7.053
7.564
7.053
7.495
86,683
+0.22(+3.09%)
Mar 07, 2016
7.267
7.507
7.050
7.271
111,671
-0.15(-2.00%)
Mar 04, 2016
7.678
7.732
7.335
7.419
170,329
-0.28(-3.66%)
Mar 03, 2016
7.610
7.897
7.514
7.701
156,536
+0.00(+0.00%)
Mar 02, 2016
7.848
7.888
7.469
7.701
169,925
-0.32(-3.99%)
Mar 01, 2016
8.288
8.408
7.899
8.021
201,343
-0.26(-3.13%)
Feb 29, 2016
8.025
8.288
7.842
8.280
148,464
+0.28(+3.53%)
Feb 26, 2016
8.002
8.105
7.885
7.998
54,448
+0.06(+0.72%)
Feb 25, 2016
7.431
8.097
7.431
7.941
116,728
+0.11(+1.46%)
Feb 24, 2016
7.823
7.827
7.564
7.827
92,910
+0.13(+1.73%)
Feb 23, 2016
7.621
7.861
7.436
7.693
79,295
+0.02(+0.25%)
Feb 22, 2016
7.564
7.791
7.526
7.674
116,744
+0.13(+1.72%)
Feb 19, 2016
7.537
7.617
7.053
7.545
81,405
-0.08(-1.00%)
Feb 18, 2016
7.507
7.915
6.364
7.621
173,867
+0.02(+0.25%)
Feb 17, 2016
7.640
7.640
7.483
7.602
92,162
+0.02(+0.25%)
Feb 16, 2016
7.621
7.640
7.461
7.583
199,076
-0.00(-0.05%)
Feb 12, 2016
7.431
7.587
7.587
7.587
202,858
+0.25(+3.43%)
Feb 11, 2016
6.935
7.335
6.638
7.335
145,304
+0.48(+6.94%)
Feb 10, 2016
6.809
6.859
6.449
6.859
47,211
+0.43(+6.64%)
Feb 09, 2016
6.451
6.565
6.394
6.432
79,239
-0.06(-0.88%)
Feb 08, 2016
6.409
6.823
6.144
6.489
100,737
-0.06(-0.93%)
Feb 05, 2016
6.072
6.550
6.009
6.550
159,199
+0.55(+9.24%)
Feb 04, 2016
5.958
6.077
5.890
5.996
86,288
+0.00(+0.06%)
Feb 03, 2016
6.094
6.138
5.977
5.992
68,891
-0.16(-2.65%)
Feb 02, 2016
6.178
6.261
6.094
6.155
59,475
-0.09(-1.40%)
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.