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
)
9.810
+0.240 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014
2.423
2.507
2.410
2.430
194,281
+0.00(+0.00%)
Feb 27, 2014
2.417
2.559
2.411
2.430
221,670
-0.01(-0.53%)
Feb 26, 2014
2.533
2.533
2.404
2.443
320,780
-0.12(-4.79%)
Feb 25, 2014
2.591
2.617
2.566
2.566
74,409
-0.05(-1.98%)
Feb 24, 2014
2.617
2.662
2.598
2.617
127,652
+0.03(+1.25%)
Feb 21, 2014
2.566
2.630
2.527
2.585
103,890
-0.01(-0.50%)
Feb 20, 2014
2.533
2.611
2.488
2.598
133,896
+0.04(+1.52%)
Feb 19, 2014
2.656
2.682
2.540
2.559
239,858
-0.14(-5.04%)
Feb 18, 2014
2.779
2.779
2.675
2.695
233,087
-0.08(-3.02%)
Feb 14, 2014
2.740
2.779
2.779
2.779
244,652
+0.07(+2.63%)
Feb 13, 2014
2.604
2.708
2.559
2.708
344,501
+0.05(+1.95%)
Feb 12, 2014
2.695
2.746
2.630
2.656
267,908
-0.16(-5.73%)
Feb 11, 2014
2.766
2.876
2.753
2.818
362,270
+0.06(+2.35%)
Feb 10, 2014
2.604
2.772
2.604
2.753
419,261
+0.18(+7.04%)
Feb 07, 2014
2.533
2.572
2.494
2.572
206,973
+0.08(+3.11%)
Feb 06, 2014
2.488
2.533
2.475
2.494
125,515
+0.03(+1.05%)
Feb 05, 2014
2.540
2.553
2.469
2.469
83,121
-0.06(-2.30%)
Feb 04, 2014
2.456
2.540
2.449
2.527
121,969
+0.07(+2.89%)
Feb 03, 2014
2.494
2.514
2.456
2.456
78,228
-0.03(-1.30%)
Jan 31, 2014
2.507
2.520
2.473
2.488
78,516
-0.02(-0.77%)
Jan 30, 2014
2.520
2.527
2.481
2.507
98,882
-0.07(-2.76%)
Jan 29, 2014
2.501
2.604
2.469
2.578
171,872
+0.08(+3.37%)
Jan 28, 2014
2.469
2.501
2.456
2.494
158,916
+0.03(+1.31%)
Jan 27, 2014
2.494
2.514
2.456
2.462
105,010
-0.05(-2.06%)
Jan 24, 2014
2.520
2.520
2.456
2.514
91,878
-0.01(-0.26%)
Jan 23, 2014
2.507
2.533
2.462
2.520
207,701
+0.03(+1.30%)
Jan 22, 2014
2.514
2.540
2.481
2.488
165,327
-0.10(-3.75%)
Jan 21, 2014
2.507
2.604
2.507
2.585
319,814
+0.08(+3.36%)
Jan 17, 2014
2.456
2.501
2.501
2.501
207,359
+0.03(+1.04%)
Jan 16, 2014
2.462
2.475
2.417
2.475
137,985
+0.04(+1.59%)
Jan 15, 2014
2.404
2.456
2.391
2.436
72,465
+0.00(+0.00%)
Jan 14, 2014
2.501
2.520
2.423
2.436
86,444
-0.06(-2.58%)
Jan 13, 2014
2.397
2.527
2.385
2.501
187,884
+0.08(+3.48%)
Jan 10, 2014
2.391
2.462
2.352
2.417
116,002
+0.01(+0.54%)
Jan 09, 2014
2.443
2.456
2.397
2.404
105,561
-0.05(-2.11%)
Jan 08, 2014
2.443
2.481
2.423
2.456
124,452
-0.07(-2.81%)
Jan 07, 2014
2.553
2.566
2.488
2.527
221,978
-0.06(-2.25%)
Jan 06, 2014
2.553
2.611
2.553
2.585
462,418
+0.09(+3.63%)
Jan 03, 2014
2.443
2.527
2.430
2.494
122,029
+0.07(+2.93%)
Jan 02, 2014
2.365
2.443
2.339
2.423
289,462
+0.04(+1.63%)
Dec 31, 2013
2.385
2.385
2.385
2.385
127,974
+0.05(+1.93%)
Dec 30, 2013
2.372
2.404
2.333
2.339
289,696
-0.12(-4.74%)
Dec 27, 2013
2.346
2.559
2.313
2.456
298,727
+0.10(+4.11%)
Dec 26, 2013
2.430
2.474
2.346
2.359
97,499
-0.05(-2.14%)
Dec 24, 2013
2.339
2.423
2.297
2.410
49,492
+0.05(+2.19%)
Dec 23, 2013
2.326
2.391
2.301
2.359
200,186
+0.03(+1.11%)
Dec 20, 2013
2.359
2.391
2.294
2.333
4,160,183
-0.07(-2.96%)
Dec 19, 2013
2.404
2.469
2.365
2.404
453,166
-0.15(-5.82%)
Dec 18, 2013
2.449
2.656
2.410
2.553
478,544
+0.08(+3.40%)
Dec 17, 2013
2.475
2.533
2.405
2.469
646,133
-0.26(-9.69%)
Dec 16, 2013
2.133
3.005
2.133
2.734
1,527,564
+0.59(+27.79%)
Dec 13, 2013
2.097
2.152
2.074
2.139
219,957
+0.01(+0.61%)
Dec 12, 2013
2.107
2.126
2.042
2.126
250,486
-0.10(-4.64%)
Dec 11, 2013
2.281
2.301
2.229
2.229
147,118
-0.10(-4.17%)
Dec 10, 2013
2.236
2.326
2.204
2.326
255,899
+0.11(+4.96%)
Dec 09, 2013
2.197
2.249
2.178
2.217
103,657
+0.03(+1.18%)
Dec 06, 2013
2.171
2.210
2.158
2.191
117,503
-0.03(-1.45%)
Dec 05, 2013
2.152
2.268
2.152
2.223
90,973
-0.01(-0.29%)
Dec 04, 2013
2.210
2.255
2.165
2.229
250,084
-0.10(-4.17%)
Dec 03, 2013
2.339
2.385
2.326
2.326
156,763
-0.20(-7.93%)
Dec 02, 2013
2.540
2.578
2.501
2.527
146,541
-0.14(-5.10%)
Nov 29, 2013
2.578
2.740
2.572
2.662
70,681
+0.04(+1.48%)
Nov 27, 2013
2.611
2.630
2.591
2.624
36,437
+0.00(+0.00%)
Nov 26, 2013
2.617
2.637
2.585
2.624
67,736
-0.03(-0.98%)
Nov 25, 2013
2.624
2.695
2.572
2.650
165,424
-0.13(-4.65%)
Nov 22, 2013
2.837
2.914
2.746
2.779
88,186
-0.08(-2.72%)
Nov 21, 2013
2.889
2.908
2.837
2.856
102,067
-0.08(-2.86%)
Nov 20, 2013
2.966
2.973
2.856
2.940
63,301
-0.05(-1.51%)
Nov 19, 2013
3.044
3.057
2.986
2.986
52,950
-0.07(-2.33%)
Nov 18, 2013
3.115
3.134
3.037
3.057
52,670
-0.01(-0.21%)
Nov 15, 2013
3.173
3.192
3.044
3.063
54,991
-0.05(-1.46%)
Nov 14, 2013
3.044
3.140
3.044
3.108
48,217
+0.07(+2.34%)
Nov 12, 2013
2.940
3.166
2.940
3.037
184,071
+0.01(+0.43%)
Nov 11, 2013
2.934
3.024
2.927
3.024
80,538
+0.06(+2.18%)
Nov 08, 2013
2.869
2.960
2.830
2.960
229,596
-0.03(-1.08%)
Nov 07, 2013
2.998
3.050
2.973
2.992
174,160
-0.15(-4.73%)
Nov 06, 2013
3.121
3.154
3.102
3.141
191,736
-0.01(-0.21%)
Nov 05, 2013
3.166
3.205
3.115
3.147
58,137
-0.03(-0.81%)
Nov 04, 2013
3.205
3.218
3.166
3.173
40,390
+0.04(+1.24%)
Nov 01, 2013
3.173
3.186
3.128
3.134
79,482
-0.05(-1.62%)
Oct 31, 2013
3.231
3.257
3.173
3.186
64,737
-0.07(-2.18%)
Oct 30, 2013
3.334
3.347
3.192
3.257
195,651
-0.06(-1.75%)
Oct 29, 2013
3.334
3.380
3.296
3.315
151,740
-0.05(-1.54%)
Oct 28, 2013
3.360
3.393
3.296
3.367
48,912
-0.04(-1.14%)
Oct 25, 2013
3.328
3.425
3.309
3.406
69,220
+0.05(+1.54%)
Oct 24, 2013
3.360
3.386
3.328
3.354
86,770
+0.06(+1.96%)
Oct 23, 2013
3.334
3.380
3.283
3.289
169,960
-0.06(-1.74%)
Oct 22, 2013
3.276
3.431
3.276
3.347
238,540
-0.10(-2.81%)
Oct 21, 2013
3.457
3.464
3.399
3.444
48,563
-0.05(-1.30%)
Oct 18, 2013
3.496
3.535
3.461
3.490
31,630
-0.01(-0.37%)
Oct 17, 2013
3.490
3.561
3.470
3.503
58,370
+0.09(+2.65%)
Oct 16, 2013
3.373
3.438
3.354
3.412
70,675
-0.02(-0.57%)
Oct 15, 2013
3.360
3.464
3.334
3.431
38,951
+0.01(+0.38%)
Oct 14, 2013
3.419
3.495
3.419
3.419
31,195
+0.00(+0.00%)
Oct 11, 2013
3.515
3.541
3.412
3.419
57,180
-0.06(-1.67%)
Oct 10, 2013
3.522
3.541
3.451
3.477
62,834
-0.12(-3.41%)
Oct 09, 2013
3.490
3.612
3.490
3.599
62,073
+0.14(+4.19%)
Oct 08, 2013
3.581
3.625
3.404
3.455
132,787
-0.09(-2.49%)
Oct 07, 2013
3.543
3.574
3.543
3.543
74,272
+0.01(+0.18%)
Oct 04, 2013
3.549
3.568
3.518
3.537
42,081
+0.04(+1.26%)
Oct 03, 2013
3.518
3.562
3.474
3.493
32,686
+0.01(+0.36%)
Oct 02, 2013
3.530
3.561
3.467
3.480
115,673
-0.03(-0.90%)
Oct 01, 2013
3.581
3.606
3.499
3.511
76,523
-0.08(-2.28%)
Sep 27, 2013
3.568
3.663
3.568
3.593
32,286
+0.04(+1.06%)
Sep 26, 2013
3.638
3.638
3.486
3.556
46,616
-0.04(-1.23%)
Sep 25, 2013
3.537
3.719
3.537
3.600
68,259
+0.15(+4.20%)
Sep 24, 2013
3.373
3.505
3.294
3.455
127,212
-0.01(-0.36%)
Sep 23, 2013
3.606
3.631
3.440
3.467
92,303
-0.13(-3.68%)
Sep 20, 2013
3.694
3.732
3.600
3.600
87,099
-0.11(-2.89%)
Sep 19, 2013
4.009
4.009
3.644
3.707
270,183
-0.32(-7.98%)
Sep 18, 2013
3.619
4.066
3.530
4.028
159,166
+0.40(+11.13%)
Sep 17, 2013
3.650
3.694
3.568
3.625
55,843
+0.07(+1.95%)
Sep 16, 2013
3.612
3.653
3.543
3.556
47,547
-0.04(-1.05%)
Sep 13, 2013
3.537
3.618
3.513
3.593
97,887
+0.04(+1.24%)
Sep 12, 2013
3.625
3.644
3.537
3.549
67,458
-0.23(-6.17%)
Sep 11, 2013
3.650
3.795
3.600
3.783
71,741
+0.16(+4.53%)
Sep 10, 2013
3.783
3.783
3.537
3.619
142,562
-0.25(-6.36%)
Sep 09, 2013
3.871
3.934
3.839
3.864
169,071
+0.02(+0.49%)
Sep 06, 2013
3.909
3.909
3.808
3.846
117,865
-0.23(-5.72%)
Sep 05, 2013
3.719
4.079
3.669
4.079
356,746
+0.37(+9.85%)
Sep 04, 2013
3.656
3.732
3.650
3.713
69,889
+0.03(+0.68%)
Sep 03, 2013
3.751
3.801
3.682
3.688
122,207
-0.06(-1.68%)
Aug 30, 2013
3.795
3.876
3.726
3.751
90,580
-0.13(-3.41%)
Aug 29, 2013
3.783
3.921
3.713
3.883
146,429
+0.19(+5.12%)
Aug 28, 2013
3.902
3.909
3.669
3.694
189,624
+0.08(+2.27%)
Aug 27, 2013
3.801
3.893
3.600
3.612
182,691
-0.05(-1.38%)
Aug 26, 2013
3.663
3.713
3.593
3.663
131,425
+0.01(+0.35%)
Aug 23, 2013
3.543
3.656
3.423
3.650
135,032
+0.08(+2.12%)
Aug 22, 2013
3.499
3.587
3.423
3.574
47,189
+0.13(+3.66%)
Aug 21, 2013
3.606
3.606
3.442
3.448
101,045
-0.27(-7.29%)
Aug 20, 2013
3.656
3.764
3.644
3.719
98,079
+0.12(+3.33%)
Aug 19, 2013
3.707
3.732
3.593
3.600
79,542
-0.13(-3.55%)
Aug 16, 2013
3.701
3.783
3.663
3.732
144,962
-0.06(-1.50%)
Aug 15, 2013
3.423
3.820
3.404
3.789
195,198
+0.30(+8.48%)
Aug 14, 2013
3.404
3.530
3.404
3.493
136,110
+0.06(+1.65%)
Aug 13, 2013
3.429
3.467
3.373
3.436
82,632
+0.00(+0.00%)
Aug 12, 2013
3.385
3.499
3.373
3.436
116,998
+0.08(+2.25%)
Aug 09, 2013
3.278
3.411
3.228
3.360
84,718
+0.08(+2.30%)
Aug 08, 2013
3.083
3.329
3.083
3.284
148,719
+0.13(+3.99%)
Aug 07, 2013
3.121
3.266
3.120
3.158
102,165
+0.04(+1.42%)
Aug 06, 2013
3.102
3.228
3.102
3.114
160,512
-0.09(-2.76%)
Aug 05, 2013
3.253
3.284
3.184
3.203
111,495
-0.05(-1.55%)
Aug 02, 2013
3.284
3.320
3.247
3.253
69,740
-0.04(-1.15%)
Aug 01, 2013
3.423
3.423
3.266
3.291
80,616
-0.13(-3.69%)
Jul 31, 2013
3.436
3.467
3.335
3.417
70,794
-0.04(-1.28%)
Jul 30, 2013
3.574
3.625
3.436
3.461
93,775
-0.19(-5.18%)
Jul 29, 2013
3.593
3.694
3.587
3.650
69,268
-0.01(-0.17%)
Jul 26, 2013
3.669
3.675
3.493
3.656
79,309
-0.04(-1.19%)
Jul 25, 2013
3.644
3.757
3.644
3.701
84,570
+0.06(+1.73%)
Jul 24, 2013
3.808
3.814
3.587
3.638
80,912
-0.18(-4.63%)
Jul 23, 2013
3.757
3.820
3.650
3.814
299,078
+0.06(+1.51%)
Jul 22, 2013
3.658
3.833
3.619
3.757
87,670
+0.14(+3.83%)
Jul 19, 2013
3.537
3.625
3.520
3.619
48,148
+0.13(+3.80%)
Jul 18, 2013
3.505
3.530
3.448
3.486
35,352
-0.01(-0.18%)
Jul 17, 2013
3.486
3.542
3.442
3.493
57,274
+0.03(+0.91%)
Jul 16, 2013
3.404
3.480
3.392
3.461
150,948
+0.11(+3.20%)
Jul 15, 2013
3.341
3.373
3.341
3.354
39,673
+0.04(+1.33%)
Jul 12, 2013
3.379
3.392
3.303
3.310
32,876
-0.10(-2.96%)
Jul 11, 2013
3.373
3.417
3.316
3.411
180,554
+0.20(+6.08%)
Jul 10, 2013
3.221
3.259
3.190
3.215
34,875
+0.00(+0.00%)
Jul 09, 2013
3.184
3.272
3.127
3.215
36,601
+0.09(+2.82%)
Jul 08, 2013
3.329
3.329
3.127
3.127
127,841
-0.20(-5.88%)
Jul 05, 2013
3.284
3.329
3.266
3.322
43,236
+0.01(+0.38%)
Jul 03, 2013
3.448
3.453
3.272
3.310
164,032
-0.13(-3.85%)
Jul 02, 2013
3.675
3.694
3.411
3.442
128,425
-0.08(-2.33%)
Jul 01, 2013
3.600
3.656
3.480
3.524
156,059
+0.10(+2.95%)
Jun 28, 2013
3.247
3.423
3.234
3.423
135,493
+0.32(+10.37%)
Jun 26, 2013
3.203
3.209
3.089
3.102
199,778
-0.23(-6.99%)
Jun 25, 2013
3.480
3.480
3.322
3.335
100,877
-0.14(-3.99%)
Jun 24, 2013
3.530
3.574
3.417
3.474
161,873
-0.16(-4.51%)
Jun 21, 2013
3.530
3.688
3.486
3.638
567,512
+0.13(+3.78%)
Jun 20, 2013
3.474
3.593
3.436
3.505
183,612
-0.10(-2.80%)
Jun 19, 2013
3.770
3.789
3.574
3.606
247,222
-0.15(-4.03%)
Jun 18, 2013
3.814
3.877
3.757
3.757
114,469
-0.11(-2.77%)
Jun 17, 2013
3.934
4.009
3.846
3.864
160,394
-0.08(-1.92%)
Jun 14, 2013
4.098
4.098
3.915
3.940
164,618
-0.13(-3.10%)
Jun 13, 2013
3.921
4.079
3.902
4.066
295,160
+0.28(+7.50%)
Jun 12, 2013
3.732
3.883
3.719
3.783
127,193
+0.07(+1.87%)
Jun 11, 2013
3.770
3.783
3.644
3.713
71,856
-0.12(-3.13%)
Jun 10, 2013
3.839
3.852
3.776
3.833
41,280
+0.04(+1.00%)
Jun 07, 2013
3.871
3.909
3.783
3.795
68,979
-0.13(-3.37%)
Jun 06, 2013
3.770
3.946
3.770
3.928
107,101
+0.14(+3.66%)
Jun 05, 2013
3.915
3.915
3.710
3.789
228,530
-0.12(-3.06%)
Jun 04, 2013
3.965
3.972
3.864
3.909
128,634
+0.03(+0.65%)
Jun 03, 2013
3.776
3.909
3.751
3.883
109,287
+0.18(+4.94%)
May 31, 2013
3.650
3.764
3.612
3.701
269,379
+0.18(+5.01%)
May 30, 2013
3.455
3.562
3.455
3.524
197,176
+0.20(+6.07%)
May 29, 2013
3.215
3.329
3.190
3.322
146,898
+0.09(+2.93%)
May 28, 2013
3.461
3.461
3.228
3.228
239,394
-0.25(-7.25%)
May 24, 2013
3.543
3.574
3.455
3.480
93,534
-0.04(-1.08%)
May 23, 2013
3.499
3.554
3.480
3.518
85,343
+0.06(+1.82%)
May 22, 2013
3.587
3.631
3.184
3.455
628,335
-0.15(-4.03%)
May 21, 2013
3.631
3.656
3.574
3.600
128,109
-0.12(-3.22%)
May 20, 2013
3.587
3.719
3.537
3.719
389,676
+0.05(+1.37%)
May 17, 2013
3.764
3.764
3.644
3.669
158,527
-0.11(-3.00%)
May 16, 2013
3.783
3.858
3.757
3.783
84,787
-0.06(-1.48%)
May 15, 2013
3.858
3.921
3.827
3.839
112,352
+0.00(+0.00%)
May 13, 2013
3.946
3.946
3.820
3.839
339,066
-0.15(-3.79%)
May 10, 2013
3.928
3.991
3.877
3.991
87,736
-0.08(-1.86%)
May 09, 2013
4.148
4.205
4.028
4.066
57,146
-0.10(-2.42%)
May 08, 2013
4.009
4.192
4.003
4.167
101,053
+0.28(+7.13%)
May 07, 2013
3.896
3.927
3.858
3.890
77,629
-0.08(-2.06%)
May 06, 2013
4.016
4.041
3.915
3.972
87,140
-0.06(-1.56%)
May 03, 2013
4.136
4.192
3.991
4.035
107,125
-0.16(-3.76%)
May 02, 2013
4.218
4.255
4.167
4.192
85,860
-0.04(-0.89%)
May 01, 2013
4.192
4.262
4.129
4.230
97,855
-0.06(-1.47%)
Apr 30, 2013
4.161
4.293
4.028
4.293
155,402
+0.11(+2.56%)
Apr 29, 2013
4.262
4.293
4.161
4.186
93,686
-0.01(-0.15%)
Apr 26, 2013
4.369
4.350
4.136
4.192
121,316
-0.16(-3.62%)
Apr 25, 2013
4.356
4.438
4.293
4.350
184,297
+0.04(+1.02%)
Apr 24, 2013
4.236
4.312
4.136
4.306
145,092
+0.16(+3.96%)
Apr 23, 2013
4.180
4.202
4.098
4.142
80,379
-0.04(-0.91%)
Apr 22, 2013
4.186
4.249
4.129
4.180
183,482
+0.17(+4.25%)
Apr 19, 2013
4.009
4.066
3.940
4.009
90,490
+0.05(+1.27%)
Apr 18, 2013
4.022
4.041
3.883
3.959
159,441
-0.06(-1.41%)
Apr 17, 2013
4.148
4.218
3.972
4.016
237,900
-0.15(-3.63%)
Apr 16, 2013
4.148
4.255
4.129
4.167
302,176
+0.18(+4.42%)
Apr 15, 2013
4.154
4.173
3.972
3.991
329,637
-0.45(-10.09%)
Apr 12, 2013
4.615
4.671
4.388
4.438
143,263
-0.24(-5.12%)
Apr 11, 2013
4.734
4.779
4.671
4.678
73,660
-0.06(-1.20%)
Apr 10, 2013
4.753
4.816
4.652
4.734
212,445
-0.01(-0.27%)
Apr 09, 2013
4.753
4.810
4.589
4.747
184,767
+0.15(+3.15%)
Apr 08, 2013
4.816
4.829
4.533
4.602
214,460
-0.09(-2.01%)
Apr 05, 2013
4.665
4.835
4.646
4.697
153,826
+0.22(+4.93%)
Apr 04, 2013
4.419
4.508
4.407
4.476
191,236
+0.14(+3.20%)
Apr 03, 2013
4.583
4.589
4.281
4.337
379,340
-0.34(-7.28%)
Apr 02, 2013
4.854
4.879
4.602
4.678
212,550
-0.21(-4.26%)
Apr 01, 2013
4.949
4.949
4.848
4.886
92,573
-0.04(-0.90%)
Mar 28, 2013
4.905
4.955
4.867
4.930
67,602
+0.04(+0.90%)
Mar 27, 2013
4.760
5.012
4.760
4.886
210,358
+0.20(+4.17%)
Mar 26, 2013
4.741
4.785
4.640
4.690
101,437
-0.03(-0.67%)
Mar 25, 2013
4.797
4.797
4.716
4.722
140,733
-0.12(-2.47%)
Mar 22, 2013
4.816
4.867
4.791
4.842
157,277
+0.01(+0.26%)
Mar 21, 2013
4.709
4.829
4.709
4.829
178,771
+0.16(+3.37%)
Mar 20, 2013
4.753
4.785
4.627
4.671
92,092
-0.08(-1.72%)
Mar 19, 2013
4.728
4.791
4.665
4.753
131,342
+0.03(+0.67%)
Mar 18, 2013
4.766
4.776
4.703
4.722
125,448
+0.03(+0.54%)
Mar 15, 2013
4.659
4.718
4.646
4.697
437,334
+0.11(+2.48%)
Mar 14, 2013
4.501
4.602
4.482
4.583
91,694
+0.08(+1.82%)
Mar 13, 2013
4.564
4.596
4.501
4.501
130,146
-0.09(-1.92%)
Mar 12, 2013
4.577
4.703
4.571
4.589
198,439
+0.08(+1.82%)
Mar 11, 2013
4.489
4.571
4.489
4.508
239,521
+0.02(+0.42%)
Mar 08, 2013
4.407
4.508
4.407
4.489
210,569
+0.06(+1.42%)
Mar 07, 2013
4.444
4.501
4.394
4.426
313,330
-0.06(-1.40%)
Mar 06, 2013
4.362
4.508
4.262
4.489
542,906
+0.10(+2.30%)
Mar 05, 2013
4.432
4.444
4.350
4.388
275,784
-0.05(-1.14%)
Mar 04, 2013
4.482
4.533
4.413
4.438
493,234
-0.10(-2.22%)
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.