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
)
8.660
+0.650 (+8.11%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 27, 2015
1.308
1.350
1.308
1.314
89,339
+0.02(+1.52%)
Feb 26, 2015
1.294
1.334
1.294
1.294
26,740
+0.01(+0.51%)
Feb 25, 2015
1.301
1.334
1.288
1.288
63,696
+0.01(+0.51%)
Feb 24, 2015
1.308
1.314
1.255
1.281
57,850
-0.01(-0.51%)
Feb 23, 2015
1.301
1.373
1.281
1.288
89,266
-0.03(-2.49%)
Feb 20, 2015
1.354
1.360
1.314
1.321
221,843
-0.06(-4.29%)
Feb 19, 2015
1.413
1.439
1.347
1.380
136,652
-0.04(-2.78%)
Feb 18, 2015
1.419
1.452
1.367
1.419
96,808
+0.03(+1.89%)
Feb 17, 2015
1.419
1.426
1.386
1.393
64,772
-0.10(-6.61%)
Feb 13, 2015
1.511
1.492
1.492
1.492
146,860
+0.07(+4.61%)
Feb 12, 2015
1.505
1.531
1.422
1.426
52,524
-0.06(-3.98%)
Feb 11, 2015
1.478
1.498
1.413
1.485
82,386
+0.05(+3.20%)
Feb 10, 2015
1.465
1.465
1.432
1.439
50,177
-0.08(-5.19%)
Feb 09, 2015
1.478
1.531
1.465
1.518
32,295
+0.05(+3.59%)
Feb 06, 2015
1.505
1.544
1.459
1.465
102,598
-0.11(-6.69%)
Feb 05, 2015
1.544
1.610
1.478
1.570
127,066
+0.09(+5.75%)
Feb 04, 2015
1.577
1.577
1.478
1.485
57,386
-0.06(-3.83%)
Feb 03, 2015
1.603
1.630
1.472
1.544
189,283
+0.03(+1.73%)
Feb 02, 2015
1.505
1.584
1.472
1.518
142,095
-0.01(-0.43%)
Jan 30, 2015
1.478
1.531
1.459
1.524
124,773
+0.09(+5.94%)
Jan 29, 2015
1.459
1.505
1.406
1.439
134,240
-0.10(-6.41%)
Jan 28, 2015
1.584
1.603
1.511
1.538
87,204
-0.06(-3.70%)
Jan 27, 2015
1.564
1.623
1.525
1.597
103,368
+0.01(+0.41%)
Jan 26, 2015
1.643
1.649
1.538
1.590
180,446
-0.06(-3.59%)
Jan 23, 2015
1.741
1.741
1.643
1.649
161,314
-0.12(-7.04%)
Jan 22, 2015
1.846
1.846
1.768
1.774
198,154
-0.02(-1.10%)
Jan 21, 2015
1.879
1.892
1.741
1.794
377,310
+0.04(+2.25%)
Jan 20, 2015
1.708
1.873
1.669
1.754
581,380
+0.22(+14.59%)
Jan 16, 2015
1.511
1.577
1.511
1.531
275,628
+0.04(+2.64%)
Jan 15, 2015
1.465
1.649
1.459
1.492
732,102
+0.24(+19.47%)
Jan 14, 2015
1.248
1.288
1.196
1.248
286,608
-0.04(-3.06%)
Jan 13, 2015
1.255
1.327
1.255
1.288
228,282
+0.05(+3.70%)
Jan 12, 2015
1.248
1.288
1.229
1.242
202,616
+0.02(+1.61%)
Jan 09, 2015
1.183
1.242
1.176
1.222
163,745
+0.06(+5.08%)
Jan 08, 2015
1.150
1.206
1.150
1.163
250,410
+0.01(+0.57%)
Jan 07, 2015
1.183
1.301
1.150
1.156
140,481
-0.03(-2.76%)
Jan 06, 2015
1.183
1.275
1.058
1.189
342,235
+0.04(+3.43%)
Jan 05, 2015
1.104
1.183
1.058
1.150
333,828
+0.07(+6.71%)
Jan 02, 2015
1.018
1.078
0.9923
1.078
86,581
+0.07(+6.49%)
Dec 31, 2014
1.038
1.012
1.012
1.012
151,882
-0.04(-3.75%)
Dec 30, 2014
1.025
1.064
1.025
1.051
152,253
+0.05(+4.57%)
Dec 29, 2014
1.038
1.045
0.9791
1.005
162,591
-0.01(-0.65%)
Dec 26, 2014
1.018
1.045
0.9593
1.012
255,102
+0.06(+6.21%)
Dec 24, 2014
0.9922
0.9528
0.9528
0.9528
184,450
+0.02(+2.11%)
Dec 23, 2014
1.058
1.058
0.9068
0.9331
375,078
-0.13(-12.35%)
Dec 22, 2014
1.183
1.183
1.045
1.064
473,773
-0.01(-1.22%)
Dec 19, 2014
1.170
1.196
1.078
1.078
8,074,878
-0.08(-6.82%)
Dec 18, 2014
1.137
1.200
1.137
1.156
374,590
+0.05(+4.76%)
Dec 17, 2014
1.091
1.137
0.9791
1.104
247,321
+0.01(+0.60%)
Dec 16, 2014
1.189
1.222
0.8871
1.097
590,801
-0.02(-1.76%)
Dec 15, 2014
1.196
1.209
1.097
1.117
486,902
-0.08(-6.59%)
Dec 12, 2014
1.235
1.242
1.150
1.196
332,230
+0.01(+0.55%)
Dec 11, 2014
1.281
1.281
1.156
1.189
610,255
-0.07(-5.73%)
Dec 10, 2014
1.314
1.314
1.222
1.262
345,236
+0.00(+0.00%)
Dec 09, 2014
1.255
1.321
1.235
1.262
226,862
+0.01(+0.52%)
Dec 08, 2014
1.275
1.281
1.137
1.255
285,947
+0.05(+4.37%)
Dec 05, 2014
1.294
1.301
1.183
1.202
217,123
-0.06(-4.69%)
Dec 04, 2014
1.321
1.360
1.248
1.262
214,980
-0.07(-5.42%)
Dec 03, 2014
1.354
1.367
1.275
1.334
196,308
+0.08(+6.28%)
Dec 02, 2014
1.393
1.393
1.248
1.255
304,359
-0.16(-11.57%)
Dec 01, 2014
1.373
1.432
1.340
1.419
237,342
+0.04(+2.86%)
Nov 28, 2014
1.465
1.485
1.380
1.380
170,269
-0.11(-7.08%)
Nov 26, 2014
1.538
1.485
1.485
1.485
149,447
-0.11(-6.61%)
Nov 25, 2014
1.544
1.623
1.505
1.590
83,083
+0.03(+2.11%)
Nov 24, 2014
1.616
1.643
1.551
1.557
98,718
-0.08(-4.82%)
Nov 21, 2014
1.597
1.682
1.587
1.636
185,618
+0.09(+5.51%)
Nov 20, 2014
1.524
1.649
1.524
1.551
280,394
+0.06(+3.96%)
Nov 19, 2014
1.564
1.669
1.485
1.492
235,581
-0.06(-3.81%)
Nov 18, 2014
1.531
1.630
1.492
1.551
291,117
+0.04(+2.61%)
Nov 17, 2014
1.478
1.557
1.439
1.511
200,097
-0.01(-0.43%)
Nov 14, 2014
1.459
1.544
1.419
1.518
291,460
+0.04(+2.67%)
Nov 13, 2014
1.478
1.564
1.459
1.478
86,443
+0.01(+0.90%)
Nov 12, 2014
1.570
1.584
1.439
1.465
197,424
-0.08(-5.19%)
Nov 11, 2014
1.500
1.598
1.467
1.545
268,091
+0.06(+3.95%)
Nov 10, 2014
1.624
1.650
1.467
1.487
213,635
-0.14(-8.80%)
Nov 07, 2014
1.585
1.682
1.500
1.630
232,771
+0.12(+8.23%)
Nov 06, 2014
1.578
1.682
1.487
1.506
362,272
-0.06(-3.75%)
Nov 05, 2014
1.637
1.650
1.513
1.565
260,557
-0.08(-4.76%)
Nov 04, 2014
1.748
1.815
1.643
1.643
124,886
-0.16(-8.70%)
Nov 03, 2014
1.780
1.891
1.656
1.800
183,255
+0.03(+1.47%)
Oct 31, 2014
1.826
1.852
1.728
1.774
150,489
-0.12(-6.53%)
Oct 30, 2014
1.859
1.937
1.813
1.898
147,952
-0.01(-0.68%)
Oct 29, 2014
2.035
2.119
1.865
1.911
114,995
-0.20(-9.29%)
Oct 28, 2014
2.035
2.185
2.035
2.106
127,440
+0.05(+2.54%)
Oct 27, 2014
1.969
1.924
1.872
2.054
175,623
+0.13(+6.78%)
Oct 24, 2014
1.963
2.041
1.878
1.924
130,213
+0.05(+2.43%)
Oct 23, 2014
1.709
1.982
1.630
1.878
503,960
+0.25(+15.66%)
Oct 22, 2014
1.806
1.813
1.598
1.624
170,533
-0.14(-7.78%)
Oct 21, 2014
1.872
1.872
1.748
1.761
133,683
-0.07(-3.91%)
Oct 20, 2014
1.872
1.891
1.832
1.832
84,293
-0.07(-3.44%)
Oct 17, 2014
1.878
1.956
1.826
1.898
157,661
-0.06(-3.00%)
Oct 16, 2014
1.976
2.067
1.943
1.956
76,127
-0.08(-3.85%)
Oct 15, 2014
2.119
2.143
1.995
2.035
135,609
-0.06(-2.80%)
Oct 14, 2014
2.008
2.139
1.989
2.093
217,210
+0.01(+0.63%)
Oct 13, 2014
2.067
2.145
2.015
2.080
85,203
+0.03(+1.27%)
Oct 10, 2014
2.041
2.172
1.989
2.054
106,335
+0.02(+0.96%)
Oct 09, 2014
2.113
2.132
1.989
2.035
106,194
-0.08(-4.00%)
Oct 08, 2014
1.969
2.145
1.826
2.119
244,035
+0.16(+7.97%)
Oct 07, 2014
2.035
2.113
1.937
1.963
188,236
-0.03(-1.31%)
Oct 06, 2014
1.943
2.028
1.904
1.989
196,454
+0.01(+0.66%)
Oct 03, 2014
2.113
2.119
1.943
1.976
260,998
-0.20(-9.28%)
Oct 02, 2014
2.230
2.230
2.158
2.178
96,508
-0.06(-2.62%)
Oct 01, 2014
2.204
2.269
2.152
2.237
176,791
+0.02(+0.88%)
Sep 30, 2014
2.237
2.282
2.165
2.217
207,125
-0.12(-5.03%)
Sep 29, 2014
2.335
2.374
2.269
2.335
210,134
+0.00(+0.00%)
Sep 26, 2014
2.335
2.380
2.230
2.335
530,563
+0.01(+0.28%)
Sep 25, 2014
2.152
2.348
2.106
2.328
699,174
+0.14(+6.57%)
Sep 24, 2014
2.178
2.217
2.080
2.185
269,436
-0.01(-0.30%)
Sep 23, 2014
2.087
2.243
2.067
2.191
586,976
+0.10(+5.00%)
Sep 22, 2014
2.015
2.110
1.937
2.087
509,613
+0.05(+2.24%)
Sep 19, 2014
1.950
2.067
1.917
2.041
3,904,597
+0.14(+7.19%)
Sep 18, 2014
1.819
1.917
1.793
1.904
503,292
+0.03(+1.39%)
Sep 17, 2014
1.839
1.937
1.819
1.878
754,415
-0.01(-0.35%)
Sep 16, 2014
1.832
1.911
1.761
1.885
547,985
+0.01(+0.35%)
Sep 15, 2014
1.598
1.937
1.598
1.878
1,196,697
+0.33(+21.01%)
Sep 12, 2014
1.565
1.585
1.545
1.552
73,569
-0.03(-2.06%)
Sep 11, 2014
1.585
1.611
1.545
1.585
178,403
-0.03(-1.62%)
Sep 10, 2014
1.604
1.695
1.598
1.611
147,505
+0.00(+0.00%)
Sep 09, 2014
1.656
1.656
1.604
1.611
289,121
-0.03(-1.98%)
Sep 08, 2014
1.663
1.676
1.617
1.643
121,475
-0.03(-1.56%)
Sep 05, 2014
1.695
1.663
1.650
1.669
33,390
+0.01(+0.39%)
Sep 04, 2014
1.715
1.722
1.624
1.663
319,170
+0.01(+0.39%)
Sep 03, 2014
1.669
1.695
1.637
1.656
114,059
-0.02(-1.17%)
Sep 02, 2014
1.761
1.761
1.689
1.676
113,047
-0.10(-5.51%)
Aug 29, 2014
1.761
1.774
1.774
1.774
103,817
+0.01(+0.74%)
Aug 28, 2014
1.735
1.767
1.702
1.761
163,643
+0.07(+4.25%)
Aug 27, 2014
1.722
1.728
1.676
1.689
143,367
+0.01(+0.39%)
Aug 26, 2014
1.689
1.695
1.676
1.682
54,750
+0.05(+2.79%)
Aug 25, 2014
1.676
1.695
1.630
1.637
153,197
-0.03(-1.57%)
Aug 22, 2014
1.663
1.689
1.637
1.663
62,968
-0.01(-0.78%)
Aug 21, 2014
1.682
1.682
1.663
1.676
134,194
-0.02(-1.15%)
Aug 20, 2014
1.722
1.722
1.676
1.695
83,839
-0.04(-2.26%)
Aug 19, 2014
1.754
1.754
1.728
1.735
69,634
-0.03(-1.48%)
Aug 18, 2014
1.741
1.774
1.715
1.761
70,666
-0.03(-1.46%)
Aug 15, 2014
1.761
1.813
1.761
1.787
42,451
-0.02(-1.08%)
Aug 14, 2014
1.806
1.819
1.774
1.806
57,038
+0.00(+0.00%)
Aug 13, 2014
1.813
1.832
1.806
1.806
18,193
-0.01(-0.36%)
Aug 12, 2014
1.813
1.839
1.800
1.813
44,707
+0.00(+0.00%)
Aug 11, 2014
1.793
1.852
1.793
1.813
42,959
+0.01(+0.36%)
Aug 08, 2014
1.787
1.839
1.787
1.806
51,002
+0.00(+0.00%)
Aug 07, 2014
1.780
1.813
1.767
1.806
42,598
-0.03(-1.77%)
Aug 06, 2014
1.800
1.839
1.767
1.839
138,498
+0.04(+2.17%)
Aug 05, 2014
1.813
1.819
1.752
1.800
79,457
-0.03(-1.78%)
Aug 04, 2014
1.845
1.859
1.826
1.832
64,757
-0.04(-2.09%)
Aug 01, 2014
1.832
1.885
1.806
1.872
88,622
+0.01(+0.35%)
Jul 31, 2014
1.819
1.891
1.813
1.865
104,341
+0.01(+0.35%)
Jul 30, 2014
1.819
1.865
1.767
1.859
161,148
-0.03(-1.38%)
Jul 29, 2014
1.865
1.911
1.839
1.885
70,148
-0.01(-0.34%)
Jul 28, 2014
1.845
1.891
1.845
1.891
89,750
+0.05(+2.84%)
Jul 25, 2014
1.728
1.845
1.715
1.839
202,292
+0.17(+10.16%)
Jul 24, 2014
1.695
1.695
1.650
1.669
116,122
-0.01(-0.78%)
Jul 23, 2014
1.728
1.728
1.669
1.682
160,202
-0.03(-1.53%)
Jul 22, 2014
1.774
1.826
1.709
1.709
187,789
-0.10(-5.41%)
Jul 21, 2014
1.787
1.845
1.767
1.806
152,162
-0.01(-0.36%)
Jul 18, 2014
1.806
1.832
1.792
1.813
94,208
-0.02(-1.07%)
Jul 17, 2014
1.852
1.865
1.650
1.832
446,649
-0.03(-1.40%)
Jul 16, 2014
1.930
1.943
1.852
1.859
118,888
-0.02(-1.04%)
Jul 15, 2014
2.028
2.035
1.872
1.878
249,657
-0.12(-6.19%)
Jul 14, 2014
2.028
2.067
1.995
2.002
138,468
-0.08(-4.06%)
Jul 11, 2014
2.015
2.106
1.982
2.087
176,304
+0.11(+5.61%)
Jul 10, 2014
2.022
2.074
1.963
1.976
285,475
-0.16(-7.34%)
Jul 09, 2014
2.022
2.132
1.989
2.132
174,700
+0.09(+4.47%)
Jul 08, 2014
1.924
2.067
1.924
2.041
214,304
+0.15(+7.93%)
Jul 07, 2014
1.885
1.930
1.865
1.891
182,497
-0.05(-2.36%)
Jul 03, 2014
1.898
1.937
1.937
1.937
92,469
+0.05(+2.41%)
Jul 02, 2014
1.872
1.930
1.852
1.891
91,624
+0.00(+0.00%)
Jul 01, 2014
1.872
1.930
1.872
1.891
95,096
-0.05(-2.36%)
Jun 30, 2014
1.891
1.969
1.839
1.937
147,591
+0.06(+3.13%)
Jun 27, 2014
1.950
1.950
1.859
1.878
104,378
-0.07(-3.36%)
Jun 26, 2014
1.872
1.963
1.845
1.943
170,703
+0.03(+1.36%)
Jun 25, 2014
1.878
1.930
1.859
1.917
151,058
+0.08(+4.63%)
Jun 24, 2014
1.989
2.028
1.819
1.832
274,689
-0.17(-8.47%)
Jun 23, 2014
2.022
2.035
1.982
2.002
148,324
-0.05(-2.23%)
Jun 20, 2014
2.080
2.139
1.963
2.048
1,721,764
-0.10(-4.56%)
Jun 19, 2014
2.145
2.172
2.106
2.145
484,465
-0.05(-2.37%)
Jun 18, 2014
2.035
2.237
2.035
2.198
376,070
+0.13(+6.31%)
Jun 17, 2014
1.924
2.119
1.918
2.067
292,090
+0.08(+4.28%)
Jun 16, 2014
1.917
2.250
1.917
1.982
577,709
+0.11(+5.92%)
Jun 13, 2014
1.793
1.872
1.774
1.872
176,026
+0.10(+5.51%)
Jun 12, 2014
1.676
1.787
1.656
1.774
229,070
+0.09(+5.43%)
Jun 11, 2014
1.663
1.682
1.650
1.682
151,308
+0.03(+1.98%)
Jun 10, 2014
1.617
1.656
1.611
1.650
89,796
+0.02(+1.20%)
Jun 06, 2014
1.630
1.663
1.591
1.630
153,413
-0.01(-0.40%)
Jun 05, 2014
1.598
1.663
1.585
1.637
148,432
+0.07(+4.58%)
Jun 04, 2014
1.578
1.598
1.565
1.565
69,188
-0.02(-1.23%)
Jun 03, 2014
1.565
1.611
1.565
1.585
89,937
+0.00(+0.00%)
Jun 02, 2014
1.572
1.624
1.559
1.585
275,320
-0.04(-2.41%)
May 30, 2014
1.695
1.695
1.573
1.624
468,745
-0.07(-4.23%)
May 29, 2014
1.669
1.709
1.650
1.695
84,174
+0.03(+1.56%)
May 28, 2014
1.702
1.709
1.637
1.669
197,178
-0.03(-1.92%)
May 27, 2014
1.695
1.748
1.663
1.702
197,519
-0.10(-5.43%)
May 23, 2014
1.800
1.800
1.800
1.800
33,583
-0.01(-0.36%)
May 22, 2014
1.852
1.852
1.793
1.806
48,012
-0.03(-1.42%)
May 21, 2014
1.806
1.832
1.761
1.832
77,870
+0.04(+2.18%)
May 20, 2014
1.800
1.806
1.761
1.793
98,100
+0.01(+0.36%)
May 19, 2014
1.813
1.839
1.767
1.787
153,680
-0.02(-1.08%)
May 16, 2014
1.793
1.813
1.767
1.806
160,575
+0.01(+0.76%)
May 15, 2014
1.872
1.924
1.780
1.793
367,182
-0.20(-9.87%)
May 14, 2014
2.015
2.022
1.976
1.989
52,126
-0.00(-0.16%)
May 13, 2014
2.015
2.080
1.992
1.992
85,391
-0.01(-0.49%)
May 12, 2014
2.022
2.034
1.989
2.002
84,720
+0.01(+0.33%)
May 09, 2014
2.041
2.041
1.989
1.995
82,834
-0.07(-3.17%)
May 08, 2014
2.074
2.093
2.054
2.061
41,936
+0.01(+0.32%)
May 07, 2014
2.093
2.100
2.028
2.054
194,092
-0.05(-2.17%)
May 06, 2014
2.087
2.139
2.087
2.100
74,478
+0.01(+0.62%)
May 05, 2014
2.080
2.106
2.054
2.087
63,716
+0.02(+0.95%)
May 02, 2014
2.028
2.080
2.022
2.067
66,082
+0.03(+1.60%)
May 01, 2014
2.080
2.080
2.022
2.035
99,966
-0.07(-3.11%)
Apr 30, 2014
2.074
2.119
2.067
2.100
49,312
-0.02(-0.92%)
Apr 29, 2014
2.061
2.126
2.035
2.119
134,455
+0.04(+1.88%)
Apr 28, 2014
2.113
2.113
2.061
2.080
78,773
-0.03(-1.54%)
Apr 25, 2014
2.100
2.119
2.061
2.113
230,841
+0.02(+0.93%)
Apr 24, 2014
2.080
2.119
2.061
2.093
318,912
-0.04(-1.84%)
Apr 23, 2014
2.087
2.198
2.054
2.132
135,197
+0.04(+1.87%)
Apr 22, 2014
2.074
2.093
2.015
2.093
125,885
+0.07(+3.55%)
Apr 21, 2014
2.093
2.106
1.963
2.022
133,979
-0.02(-0.96%)
Apr 17, 2014
2.087
2.041
2.041
2.041
222,203
-0.04(-1.88%)
Apr 16, 2014
2.119
2.119
2.067
2.080
216,262
-0.05(-2.15%)
Apr 15, 2014
2.119
2.139
2.087
2.126
160,530
-0.01(-0.31%)
Apr 14, 2014
2.126
2.152
2.100
2.132
419,819
+0.01(+0.31%)
Apr 11, 2014
2.139
2.158
2.080
2.126
464,198
-0.07(-3.26%)
Apr 10, 2014
2.230
2.242
2.185
2.198
163,902
-0.06(-2.60%)
Apr 09, 2014
2.204
2.269
2.172
2.256
194,430
-0.01(-0.29%)
Apr 08, 2014
2.243
2.263
2.204
2.263
152,058
-0.01(-0.57%)
Apr 07, 2014
2.302
2.315
2.250
2.276
167,230
-0.09(-3.86%)
Apr 04, 2014
2.400
2.400
2.341
2.367
178,615
-0.03(-1.09%)
Apr 03, 2014
2.400
2.400
2.354
2.393
103,260
-0.07(-2.91%)
Apr 02, 2014
2.439
2.471
2.432
2.465
167,480
+0.04(+1.61%)
Apr 01, 2014
2.458
2.498
2.361
2.426
109,413
-0.01(-0.27%)
Mar 31, 2014
2.491
2.556
2.374
2.432
228,639
-0.12(-4.85%)
Mar 28, 2014
2.491
2.563
2.491
2.556
121,333
+0.06(+2.35%)
Mar 27, 2014
2.445
2.511
2.445
2.498
89,509
+0.03(+1.06%)
Mar 26, 2014
2.530
2.569
2.452
2.471
134,922
-0.06(-2.32%)
Mar 25, 2014
2.498
2.550
2.498
2.530
82,693
+0.03(+1.04%)
Mar 24, 2014
2.589
2.589
2.485
2.504
160,280
-0.07(-2.78%)
Mar 21, 2014
2.654
2.654
2.498
2.576
1,144,563
-0.04(-1.50%)
Mar 20, 2014
2.511
2.667
2.511
2.615
334,591
+0.08(+3.35%)
Mar 19, 2014
2.582
2.582
2.524
2.530
260,471
-0.16(-5.83%)
Mar 18, 2014
2.713
2.758
2.680
2.687
146,414
-0.11(-3.96%)
Mar 17, 2014
2.824
2.908
2.778
2.798
305,138
-0.01(-0.46%)
Mar 14, 2014
2.804
2.876
2.766
2.811
113,598
-0.03(-1.15%)
Mar 13, 2014
2.771
2.856
2.771
2.843
163,675
+0.07(+2.59%)
Mar 12, 2014
2.713
2.771
2.700
2.771
218,844
+0.10(+3.66%)
Mar 11, 2014
2.687
2.745
2.654
2.674
295,152
+0.05(+1.74%)
Mar 10, 2014
2.589
2.667
2.589
2.628
102,170
+0.00(+0.00%)
Mar 07, 2014
2.595
2.648
2.576
2.628
82,452
-0.01(-0.49%)
Mar 06, 2014
2.608
2.674
2.589
2.641
183,717
+0.06(+2.27%)
Mar 05, 2014
2.569
2.648
2.537
2.582
193,002
+0.03(+1.28%)
Mar 04, 2014
2.524
2.569
2.524
2.550
71,957
+0.03(+1.30%)
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.