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
)
8.320
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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, 2020
5.271
5.271
4.611
4.849
684,942
-0.46(-8.68%)
Feb 27, 2020
5.843
5.922
5.279
5.310
458,652
-0.21(-3.75%)
Feb 26, 2020
5.620
5.763
5.406
5.517
520,799
-0.16(-2.80%)
Feb 25, 2020
5.986
6.026
5.628
5.676
529,687
-0.22(-3.77%)
Feb 24, 2020
5.954
6.193
5.803
5.899
791,024
+0.02(+0.41%)
Feb 21, 2020
5.763
5.891
5.684
5.875
460,024
+0.26(+4.67%)
Feb 20, 2020
5.620
5.704
5.517
5.612
215,113
+0.01(+0.14%)
Feb 19, 2020
5.477
5.612
5.430
5.604
347,138
+0.14(+2.62%)
Feb 18, 2020
5.215
5.469
5.104
5.461
562,322
+0.38(+7.51%)
Feb 14, 2020
5.000
5.088
4.976
5.080
219,886
+0.23(+4.75%)
Feb 13, 2020
4.825
4.881
4.778
4.849
119,748
+0.10(+2.01%)
Feb 12, 2020
4.841
4.857
4.730
4.754
115,606
-0.12(-2.45%)
Feb 11, 2020
4.937
4.937
4.794
4.873
137,848
-0.03(-0.65%)
Feb 10, 2020
4.945
5.000
4.833
4.905
113,325
+0.11(+2.32%)
Feb 07, 2020
4.802
4.873
4.746
4.794
93,212
+0.04(+0.84%)
Feb 06, 2020
4.706
4.825
4.690
4.754
59,398
+0.04(+0.84%)
Feb 05, 2020
4.555
4.865
4.524
4.714
113,274
+0.17(+3.67%)
Feb 04, 2020
4.531
4.586
4.460
4.547
200,779
-0.19(-4.03%)
Feb 03, 2020
4.881
4.905
4.674
4.738
218,982
-0.32(-6.29%)
Jan 31, 2020
4.992
5.088
4.961
5.056
221,521
+0.11(+2.25%)
Jan 30, 2020
4.913
5.008
4.833
4.945
253,983
+0.26(+5.60%)
Jan 29, 2020
4.658
4.754
4.531
4.682
131,590
+0.09(+1.90%)
Jan 28, 2020
4.619
4.690
4.452
4.595
240,760
-0.28(-5.71%)
Jan 27, 2020
4.953
4.953
4.778
4.873
167,831
+0.00(+0.00%)
Jan 24, 2020
4.809
4.897
4.794
4.873
159,631
+0.10(+2.00%)
Jan 23, 2020
4.881
4.968
4.750
4.778
285,694
+0.06(+1.18%)
Jan 22, 2020
4.706
4.786
4.635
4.722
66,145
+0.06(+1.19%)
Jan 21, 2020
4.635
4.682
4.560
4.666
125,682
-0.05(-1.01%)
Jan 17, 2020
4.746
4.802
4.698
4.714
100,131
-0.04(-0.84%)
Jan 16, 2020
4.770
4.809
4.714
4.754
119,763
-0.06(-1.32%)
Jan 15, 2020
4.841
4.841
4.658
4.817
186,193
+0.10(+2.19%)
Jan 14, 2020
4.706
4.730
4.611
4.714
129,717
-0.05(-1.00%)
Jan 13, 2020
4.794
4.849
4.762
4.762
356,431
-0.06(-1.16%)
Jan 10, 2020
4.484
4.841
4.460
4.817
414,236
+0.46(+10.58%)
Jan 09, 2020
4.317
4.388
4.277
4.356
167,910
-0.03(-0.72%)
Jan 08, 2020
4.539
4.539
4.301
4.388
334,401
-0.14(-3.16%)
Jan 07, 2020
4.563
4.595
4.503
4.531
173,859
+0.04(+0.88%)
Jan 06, 2020
4.627
4.643
4.420
4.492
189,059
+0.13(+2.91%)
Jan 03, 2020
4.444
4.484
4.333
4.364
331,212
+0.06(+1.29%)
Jan 02, 2020
4.189
4.313
4.181
4.309
251,819
+0.23(+5.65%)
Dec 31, 2019
4.229
4.253
4.015
4.078
134,975
-0.14(-3.39%)
Dec 30, 2019
4.007
4.221
3.991
4.221
238,112
+0.11(+2.71%)
Dec 27, 2019
4.126
4.158
4.054
4.110
141,768
-0.05(-1.15%)
Dec 26, 2019
4.110
4.174
4.078
4.158
147,893
+0.09(+2.15%)
Dec 24, 2019
3.895
4.110
3.882
4.070
210,577
+0.21(+5.57%)
Dec 23, 2019
3.792
3.879
3.792
3.856
80,969
+0.07(+1.89%)
Dec 20, 2019
3.784
3.792
3.752
3.784
69,311
+0.03(+0.85%)
Dec 19, 2019
3.744
3.768
3.744
3.752
40,965
+0.00(+0.00%)
Dec 18, 2019
3.673
3.768
3.673
3.752
77,350
+0.08(+2.16%)
Dec 17, 2019
3.697
3.760
3.649
3.673
105,730
+0.07(+1.99%)
Dec 16, 2019
3.625
3.628
3.553
3.601
39,068
-0.06(-1.52%)
Dec 13, 2019
3.498
3.680
3.482
3.657
117,742
+0.03(+0.88%)
Dec 12, 2019
3.776
3.776
3.577
3.625
95,640
-0.12(-3.18%)
Dec 11, 2019
3.609
3.760
3.577
3.744
103,125
+0.23(+6.56%)
Dec 10, 2019
3.625
3.641
3.474
3.514
88,799
-0.11(-3.07%)
Dec 09, 2019
3.633
3.681
3.617
3.625
27,230
+0.02(+0.66%)
Dec 06, 2019
3.728
3.736
3.585
3.601
65,286
-0.10(-2.79%)
Dec 05, 2019
3.720
3.768
3.649
3.704
100,085
-0.03(-0.85%)
Dec 04, 2019
3.712
3.776
3.619
3.736
199,639
+0.20(+5.62%)
Dec 03, 2019
3.506
3.625
3.506
3.538
124,589
+0.22(+6.71%)
Dec 02, 2019
3.220
3.339
3.220
3.315
67,758
+0.06(+1.96%)
Nov 29, 2019
3.220
3.299
3.220
3.251
24,781
-0.02(-0.49%)
Nov 27, 2019
3.196
3.291
3.181
3.267
43,398
+0.02(+0.74%)
Nov 26, 2019
3.140
3.283
3.132
3.243
127,227
+0.09(+2.77%)
Nov 25, 2019
3.212
3.267
3.108
3.156
206,143
-0.13(-3.87%)
Nov 22, 2019
3.339
3.339
3.220
3.283
77,614
-0.03(-0.96%)
Nov 21, 2019
3.402
3.407
3.243
3.315
121,063
-0.10(-3.02%)
Nov 20, 2019
3.450
3.467
3.371
3.418
52,809
-0.05(-1.38%)
Nov 19, 2019
3.434
3.498
3.394
3.466
83,759
+0.02(+0.46%)
Nov 18, 2019
3.506
3.526
3.418
3.450
124,795
-0.10(-2.69%)
Nov 15, 2019
3.601
3.601
3.506
3.546
54,719
-0.06(-1.55%)
Nov 14, 2019
3.569
3.649
3.561
3.601
81,372
+0.10(+2.95%)
Nov 13, 2019
3.538
3.569
3.474
3.498
112,554
+0.07(+2.09%)
Nov 12, 2019
3.347
3.462
3.315
3.426
102,631
-0.02(-0.69%)
Nov 11, 2019
3.418
3.498
3.350
3.450
74,045
+0.00(+0.00%)
Nov 08, 2019
3.426
3.569
3.410
3.450
188,186
-0.14(-3.98%)
Nov 07, 2019
3.712
3.712
3.534
3.593
123,902
-0.15(-4.03%)
Nov 06, 2019
3.744
3.792
3.689
3.744
76,278
+0.04(+1.07%)
Nov 05, 2019
3.760
3.768
3.661
3.704
141,688
-0.06(-1.48%)
Nov 04, 2019
3.951
3.951
3.736
3.760
199,079
-0.21(-5.21%)
Nov 01, 2019
4.038
4.038
3.895
3.967
141,265
-0.10(-2.35%)
Oct 31, 2019
3.959
4.086
3.943
4.062
216,258
+0.12(+3.02%)
Oct 30, 2019
3.911
3.959
3.840
3.943
237,309
+0.08(+2.06%)
Oct 29, 2019
3.719
3.887
3.700
3.863
109,116
+0.17(+4.74%)
Oct 28, 2019
3.752
3.784
3.641
3.689
106,970
-0.16(-4.13%)
Oct 25, 2019
3.903
3.943
3.776
3.848
152,964
+0.06(+1.68%)
Oct 24, 2019
3.553
3.824
3.542
3.784
167,727
+0.10(+2.81%)
Oct 23, 2019
3.617
3.681
3.609
3.681
55,229
+0.07(+1.98%)
Oct 22, 2019
3.657
3.681
3.561
3.609
58,562
-0.05(-1.30%)
Oct 21, 2019
3.752
3.760
3.617
3.657
61,363
-0.02(-0.43%)
Oct 18, 2019
3.657
3.720
3.637
3.673
61,009
-0.04(-1.07%)
Oct 17, 2019
3.649
3.752
3.589
3.712
141,393
+0.21(+6.14%)
Oct 16, 2019
3.569
3.577
3.482
3.498
73,771
+0.01(+0.23%)
Oct 15, 2019
3.569
3.609
3.474
3.490
136,338
-0.17(-4.57%)
Oct 14, 2019
3.704
3.728
3.633
3.657
81,759
+0.00(+0.00%)
Oct 11, 2019
3.792
3.816
3.639
3.657
187,305
-0.18(-4.76%)
Oct 10, 2019
3.895
3.895
3.736
3.840
217,760
-0.06(-1.43%)
Oct 09, 2019
3.975
4.007
3.824
3.895
185,628
-0.06(-1.41%)
Oct 08, 2019
3.951
3.959
3.887
3.951
235,114
+0.19(+5.07%)
Oct 07, 2019
3.697
3.846
3.696
3.760
124,886
-0.01(-0.21%)
Oct 04, 2019
3.728
3.792
3.649
3.768
207,181
+0.02(+0.42%)
Oct 03, 2019
3.800
3.943
3.736
3.752
281,649
-0.07(-1.87%)
Oct 02, 2019
3.657
3.848
3.657
3.824
325,466
+0.28(+7.85%)
Oct 01, 2019
3.379
3.625
3.347
3.546
205,580
+0.17(+4.94%)
Sep 30, 2019
3.546
3.593
3.315
3.379
333,878
-0.28(-7.61%)
Sep 27, 2019
3.625
3.681
3.577
3.657
140,384
-0.10(-2.54%)
Sep 26, 2019
3.959
3.959
3.728
3.752
168,643
-0.09(-2.45%)
Sep 25, 2019
3.947
4.024
3.777
3.846
361,909
-0.03(-0.80%)
Sep 24, 2019
3.784
3.901
3.715
3.877
247,980
+0.06(+1.62%)
Sep 23, 2019
3.637
3.815
3.591
3.815
413,406
+0.39(+11.29%)
Sep 20, 2019
3.382
3.436
3.328
3.428
326,133
+0.09(+2.78%)
Sep 19, 2019
3.312
3.390
3.297
3.336
197,581
+0.09(+2.62%)
Sep 18, 2019
3.397
3.413
3.196
3.250
225,087
-0.05(-1.64%)
Sep 17, 2019
3.212
3.382
3.189
3.305
351,475
+0.26(+8.38%)
Sep 16, 2019
3.134
3.142
3.003
3.049
166,454
+0.12(+3.96%)
Sep 13, 2019
2.972
3.057
2.925
2.933
224,959
+0.00(+0.00%)
Sep 12, 2019
3.111
3.165
2.871
2.933
386,461
+0.07(+2.43%)
Sep 11, 2019
2.802
2.995
2.802
2.863
133,046
+0.03(+1.09%)
Sep 10, 2019
2.786
2.918
2.771
2.833
218,829
-0.10(-3.43%)
Sep 09, 2019
3.096
3.096
2.879
2.933
357,749
-0.22(-6.88%)
Sep 06, 2019
3.274
3.312
3.150
3.150
313,858
-0.17(-5.13%)
Sep 05, 2019
3.506
3.506
3.212
3.320
299,647
-0.19(-5.30%)
Sep 04, 2019
3.529
3.645
3.467
3.506
107,539
-0.02(-0.66%)
Sep 03, 2019
3.452
3.630
3.281
3.529
313,690
+0.19(+5.56%)
Aug 30, 2019
3.428
3.483
3.312
3.343
193,302
-0.12(-3.57%)
Aug 29, 2019
3.614
3.614
3.367
3.467
238,542
-0.15(-4.07%)
Aug 28, 2019
3.692
3.692
3.529
3.614
269,748
-0.07(-1.89%)
Aug 27, 2019
3.545
3.753
3.498
3.684
353,362
+0.30(+8.92%)
Aug 26, 2019
3.490
3.545
3.305
3.382
375,898
-0.08(-2.24%)
Aug 23, 2019
3.173
3.483
3.173
3.459
609,626
+0.33(+10.37%)
Aug 22, 2019
3.072
3.158
3.049
3.134
171,048
+0.11(+3.58%)
Aug 21, 2019
3.127
3.165
2.987
3.026
120,821
-0.14(-4.40%)
Aug 20, 2019
3.057
3.181
3.045
3.165
200,929
+0.15(+4.87%)
Aug 19, 2019
3.165
3.173
2.972
3.018
250,928
-0.24(-7.36%)
Aug 16, 2019
3.258
3.343
3.080
3.258
335,178
+0.00(+0.00%)
Aug 15, 2019
3.150
3.305
3.111
3.258
475,694
+0.19(+6.31%)
Aug 14, 2019
3.057
3.119
2.995
3.065
143,724
+0.08(+2.59%)
Aug 13, 2019
3.111
3.127
2.894
2.987
247,228
-0.02(-0.77%)
Aug 12, 2019
3.096
3.181
3.003
3.011
219,996
+0.01(+0.26%)
Aug 09, 2019
3.103
3.158
2.902
3.003
236,330
-0.09(-3.00%)
Aug 08, 2019
2.933
3.103
2.870
3.096
347,030
+0.28(+9.89%)
Aug 07, 2019
2.902
2.972
2.786
2.817
465,543
+0.09(+3.41%)
Aug 06, 2019
2.685
2.809
2.647
2.724
246,627
+0.06(+2.33%)
Aug 05, 2019
2.655
2.755
2.616
2.662
265,739
+0.11(+4.24%)
Aug 02, 2019
2.500
2.624
2.500
2.554
237,234
+0.14(+5.77%)
Aug 01, 2019
2.283
2.454
2.260
2.415
121,027
+0.05(+2.29%)
Jul 31, 2019
2.546
2.558
2.345
2.360
134,457
-0.11(-4.39%)
Jul 30, 2019
2.484
2.523
2.438
2.469
93,088
+0.03(+1.27%)
Jul 29, 2019
2.515
2.526
2.399
2.438
62,325
-0.05(-1.87%)
Jul 26, 2019
2.469
2.515
2.418
2.484
106,342
+0.09(+3.55%)
Jul 25, 2019
2.453
2.500
2.360
2.399
138,786
+0.08(+3.33%)
Jul 24, 2019
2.345
2.374
2.299
2.322
82,004
-0.01(-0.33%)
Jul 23, 2019
2.368
2.415
2.306
2.329
98,597
-0.09(-3.53%)
Jul 22, 2019
2.415
2.438
2.299
2.415
76,988
-0.01(-0.32%)
Jul 19, 2019
2.438
2.450
2.360
2.422
95,100
-0.02(-0.95%)
Jul 18, 2019
2.322
2.477
2.314
2.446
159,208
+0.14(+6.04%)
Jul 17, 2019
2.213
2.322
2.206
2.306
104,219
+0.03(+1.36%)
Jul 16, 2019
2.221
2.322
2.213
2.275
71,003
+0.03(+1.38%)
Jul 15, 2019
2.260
2.360
2.198
2.244
78,790
+0.02(+0.69%)
Jul 12, 2019
2.237
2.244
2.082
2.229
236,459
-0.04(-1.71%)
Jul 11, 2019
2.376
2.376
2.221
2.268
95,736
-0.08(-3.30%)
Jul 10, 2019
2.329
2.353
2.299
2.345
99,847
+0.08(+3.41%)
Jul 09, 2019
2.260
2.283
2.229
2.268
82,693
-0.02(-1.01%)
Jul 08, 2019
2.275
2.329
2.268
2.291
103,841
+0.03(+1.37%)
Jul 05, 2019
2.283
2.283
2.206
2.260
81,145
-0.02(-1.02%)
Jul 03, 2019
2.299
2.329
2.268
2.283
46,645
+0.03(+1.37%)
Jul 02, 2019
2.244
2.275
2.229
2.252
138,335
+0.01(+0.34%)
Jul 01, 2019
2.237
2.299
2.206
2.244
251,067
-0.12(-4.92%)
Jun 28, 2019
2.322
2.360
2.322
2.360
54,786
+0.05(+2.01%)
Jun 27, 2019
2.244
2.360
2.229
2.314
231,654
-0.01(-0.33%)
Jun 26, 2019
2.291
2.322
2.229
2.322
148,691
-0.03(-1.32%)
Jun 25, 2019
2.337
2.376
2.291
2.353
261,847
+0.00(+0.00%)
Jun 24, 2019
2.360
2.360
2.275
2.353
265,956
+0.07(+3.05%)
Jun 21, 2019
2.275
2.306
2.206
2.283
238,397
+0.07(+3.15%)
Jun 20, 2019
2.283
2.329
2.198
2.213
650,992
+0.12(+5.93%)
Jun 19, 2019
2.097
2.136
2.004
2.090
154,902
+0.02(+0.75%)
Jun 18, 2019
2.082
2.099
2.028
2.074
163,012
+0.05(+2.68%)
Jun 17, 2019
1.958
2.020
1.904
2.020
139,349
+0.06(+3.16%)
Jun 14, 2019
1.973
2.028
1.950
1.958
362,571
+0.07(+3.69%)
Jun 13, 2019
1.850
1.927
1.819
1.888
358,285
+0.13(+7.49%)
Jun 12, 2019
1.757
1.803
1.703
1.757
185,908
+0.05(+2.71%)
Jun 11, 2019
1.679
1.772
1.679
1.710
170,314
+0.05(+2.79%)
Jun 10, 2019
1.679
1.679
1.633
1.664
135,880
-0.04(-2.27%)
Jun 07, 2019
1.703
1.726
1.668
1.703
94,454
+0.02(+0.92%)
Jun 06, 2019
1.648
1.703
1.648
1.687
137,709
+0.04(+2.35%)
Jun 05, 2019
1.587
1.664
1.587
1.648
387,160
+0.12(+7.58%)
Jun 04, 2019
1.470
1.585
1.470
1.532
173,939
+0.09(+5.88%)
Jun 03, 2019
1.432
1.509
1.424
1.447
144,838
+0.10(+7.47%)
May 31, 2019
1.416
1.416
1.339
1.347
73,134
+0.01(+0.58%)
May 30, 2019
1.339
1.385
1.331
1.339
76,965
-0.01(-0.57%)
May 29, 2019
1.354
1.354
1.331
1.347
26,859
+0.01(+0.58%)
May 28, 2019
1.362
1.385
1.331
1.339
21,665
+0.00(+0.00%)
May 24, 2019
1.354
1.370
1.331
1.339
12,016
+0.01(+0.58%)
May 23, 2019
1.339
1.354
1.331
1.331
22,905
+0.04(+2.99%)
May 22, 2019
1.362
1.385
1.269
1.292
170,801
-0.04(-2.91%)
May 21, 2019
1.370
1.378
1.331
1.331
80,075
-0.04(-2.82%)
May 20, 2019
1.370
1.378
1.362
1.370
27,287
+0.00(+0.00%)
May 17, 2019
1.354
1.393
1.354
1.370
48,454
-0.02(-1.67%)
May 16, 2019
1.339
1.424
1.339
1.393
122,474
+0.01(+0.56%)
May 15, 2019
1.385
1.401
1.370
1.385
35,609
-0.02(-1.65%)
May 14, 2019
1.401
1.424
1.393
1.409
28,090
+0.00(+0.00%)
May 13, 2019
1.447
1.447
1.378
1.409
107,523
-0.05(-3.70%)
May 10, 2019
1.478
1.478
1.432
1.463
22,095
-0.02(-1.05%)
May 09, 2019
1.540
1.540
1.478
1.478
39,519
-0.04(-2.55%)
May 08, 2019
1.486
1.517
1.474
1.517
85,376
+0.03(+2.08%)
May 07, 2019
1.486
1.509
1.455
1.486
134,940
+0.05(+3.78%)
May 06, 2019
1.455
1.470
1.432
1.432
25,241
-0.03(-2.37%)
May 03, 2019
1.439
1.486
1.416
1.467
176,633
+0.07(+4.70%)
May 02, 2019
1.447
1.470
1.401
1.401
67,433
-0.07(-4.74%)
May 01, 2019
1.463
1.494
1.463
1.470
62,997
-0.01(-0.52%)
Apr 30, 2019
1.478
1.494
1.463
1.478
68,295
-0.01(-0.52%)
Apr 29, 2019
1.517
1.517
1.478
1.486
35,293
-0.02(-1.54%)
Apr 26, 2019
1.509
1.517
1.486
1.509
24,550
+0.02(+1.04%)
Apr 25, 2019
1.509
1.528
1.478
1.494
72,076
+0.01(+0.52%)
Apr 24, 2019
1.463
1.501
1.455
1.486
136,833
+0.01(+0.52%)
Apr 23, 2019
1.478
1.478
1.439
1.478
72,459
+0.03(+2.14%)
Apr 22, 2019
1.463
1.494
1.439
1.447
19,729
-0.02(-1.58%)
Apr 18, 2019
1.509
1.540
1.470
1.470
32,690
-0.07(-4.52%)
Apr 17, 2019
1.463
1.540
1.439
1.540
41,078
+0.06(+4.19%)
Apr 16, 2019
1.439
1.494
1.439
1.478
90,828
+0.03(+2.14%)
Apr 15, 2019
1.463
1.470
1.447
1.447
29,934
-0.01(-0.53%)
Apr 12, 2019
1.478
1.486
1.455
1.455
70,937
-0.04(-2.59%)
Apr 11, 2019
1.517
1.517
1.463
1.494
76,260
-0.05(-3.01%)
Apr 10, 2019
1.501
1.540
1.478
1.540
46,844
+0.04(+2.58%)
Apr 09, 2019
1.509
1.525
1.486
1.501
29,038
+0.02(+1.04%)
Apr 08, 2019
1.486
1.517
1.455
1.486
156,674
-0.02(-1.54%)
Apr 05, 2019
1.494
1.517
1.486
1.509
76,364
+0.03(+2.09%)
Apr 04, 2019
1.494
1.509
1.447
1.478
100,247
-0.04(-2.55%)
Apr 03, 2019
1.532
1.540
1.478
1.517
35,313
+0.01(+0.51%)
Apr 02, 2019
1.540
1.540
1.470
1.509
83,520
-0.01(-0.51%)
Apr 01, 2019
1.517
1.540
1.486
1.517
84,304
-0.02(-1.51%)
Mar 29, 2019
1.532
1.563
1.494
1.540
136,578
+0.05(+3.11%)
Mar 28, 2019
1.509
1.525
1.463
1.494
147,915
-0.05(-3.50%)
Mar 27, 2019
1.548
1.563
1.501
1.548
211,419
+0.00(+0.00%)
Mar 26, 2019
1.548
1.556
1.525
1.548
174,556
+0.00(+0.00%)
Mar 25, 2019
1.509
1.563
1.509
1.548
126,927
+0.03(+2.04%)
Mar 22, 2019
1.532
1.532
1.501
1.517
83,729
-0.03(-2.00%)
Mar 21, 2019
1.463
1.548
1.463
1.548
69,311
+0.06(+4.17%)
Mar 20, 2019
1.432
1.517
1.432
1.486
146,871
+0.07(+4.92%)
Mar 19, 2019
1.385
1.463
1.385
1.416
191,369
+0.02(+1.67%)
Mar 18, 2019
1.432
1.509
1.323
1.393
1,301,988
-0.09(-5.76%)
Mar 15, 2019
1.416
1.540
1.401
1.478
3,962,054
+0.05(+3.24%)
Mar 14, 2019
1.486
1.501
1.362
1.432
569,594
-0.09(-5.61%)
Mar 13, 2019
1.571
1.587
1.409
1.517
1,026,277
-0.02(-1.51%)
Mar 12, 2019
1.610
1.610
1.532
1.540
272,313
-0.02(-1.00%)
Mar 11, 2019
1.656
1.656
1.525
1.556
415,973
-0.13(-7.80%)
Mar 08, 2019
1.648
1.695
1.648
1.687
90,707
+0.06(+3.81%)
Mar 07, 2019
1.633
1.660
1.604
1.625
42,005
-0.02(-0.94%)
Mar 06, 2019
1.672
1.687
1.633
1.641
71,569
-0.03(-1.85%)
Mar 05, 2019
1.633
1.695
1.625
1.672
44,374
-0.05(-2.70%)
Mar 04, 2019
1.703
1.718
1.641
1.718
66,366
+0.02(+1.37%)
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.