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
)
9.250
+0.520 (+5.96%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2017
3.960
4.088
3.907
3.952
427,574
-0.02(-0.38%)
Feb 27, 2017
4.330
4.405
3.922
3.967
777,290
-0.41(-9.33%)
Feb 24, 2017
4.617
4.617
4.330
4.375
780,347
-0.27(-5.85%)
Feb 23, 2017
4.640
4.753
4.617
4.648
785,757
+0.02(+0.33%)
Feb 22, 2017
4.738
4.753
4.549
4.632
643,667
-0.13(-2.70%)
Feb 21, 2017
4.814
4.859
4.753
4.761
488,539
-0.18(-3.67%)
Feb 17, 2017
4.942
4.942
4.942
0
+0.05(+1.08%)
Feb 16, 2017
4.852
4.912
4.791
4.889
368,170
+0.08(+1.57%)
Feb 15, 2017
4.753
4.836
4.685
4.814
336,558
-0.02(-0.47%)
Feb 14, 2017
4.836
4.859
4.648
4.836
393,745
+0.05(+1.11%)
Feb 13, 2017
4.761
4.806
4.700
4.784
310,250
-0.05(-1.09%)
Feb 10, 2017
4.595
4.867
4.565
4.836
410,923
+0.17(+3.56%)
Feb 09, 2017
4.836
4.859
4.625
4.670
512,990
-0.17(-3.44%)
Feb 08, 2017
4.768
4.982
4.746
4.836
1,093,772
+0.23(+5.09%)
Feb 07, 2017
4.519
4.700
4.471
4.602
898,423
+0.10(+2.18%)
Feb 06, 2017
4.058
4.511
4.058
4.504
935,099
+0.14(+3.11%)
Feb 03, 2017
4.375
4.391
4.300
4.368
302,243
+0.03(+0.70%)
Feb 02, 2017
4.323
4.383
4.277
4.338
343,168
+0.12(+2.87%)
Feb 01, 2017
4.239
4.247
4.156
4.217
246,492
-0.08(-1.76%)
Jan 31, 2017
4.247
4.338
4.239
4.292
277,364
+0.17(+4.22%)
Jan 30, 2017
4.119
4.239
4.088
4.119
501,646
+0.00(+0.00%)
Jan 27, 2017
4.156
4.164
4.028
4.119
555,844
-0.11(-2.68%)
Jan 26, 2017
4.270
4.307
4.164
4.232
412,745
-0.14(-3.28%)
Jan 25, 2017
4.421
4.421
4.300
4.375
367,008
-0.13(-2.85%)
Jan 24, 2017
4.564
4.595
4.436
4.504
422,419
-0.05(-1.16%)
Jan 23, 2017
4.511
4.610
4.443
4.557
460,224
+0.14(+3.25%)
Jan 20, 2017
4.360
4.496
4.292
4.413
401,095
+0.07(+1.57%)
Jan 19, 2017
4.239
4.428
4.239
4.345
324,148
+0.04(+0.88%)
Jan 18, 2017
4.489
4.493
4.218
4.307
506,195
-0.21(-4.68%)
Jan 17, 2017
4.459
4.610
4.383
4.519
862,238
+0.16(+3.64%)
Jan 13, 2017
4.360
4.360
4.360
0
+0.05(+1.05%)
Jan 12, 2017
4.421
4.456
4.247
4.315
483,891
-0.02(-0.35%)
Jan 11, 2017
4.307
4.428
4.179
4.330
535,221
-0.01(-0.17%)
Jan 10, 2017
4.285
4.421
4.171
4.338
461,826
+0.04(+0.88%)
Jan 09, 2017
4.315
4.496
4.187
4.300
1,097,139
+0.00(+0.00%)
Jan 06, 2017
4.383
4.466
4.156
4.300
760,403
-0.20(-4.53%)
Jan 05, 2017
4.194
4.534
4.187
4.504
970,870
+0.37(+8.96%)
Jan 04, 2017
4.111
4.171
4.041
4.134
574,092
+0.03(+0.74%)
Jan 03, 2017
3.952
4.164
3.877
4.103
710,654
+0.11(+2.65%)
Dec 30, 2016
3.998
3.998
3.998
0
-0.15(-3.64%)
Dec 29, 2016
3.998
4.187
3.990
4.149
1,003,201
+0.18(+4.57%)
Dec 28, 2016
3.854
3.990
3.778
3.967
575,392
+0.07(+1.74%)
Dec 27, 2016
4.005
4.073
3.854
3.899
467,420
-0.05(-1.15%)
Dec 23, 2016
3.945
3.945
3.945
0
+0.20(+5.45%)
Dec 22, 2016
3.703
3.794
3.627
3.741
931,952
-0.01(-0.20%)
Dec 21, 2016
3.665
3.794
3.605
3.748
855,334
+0.20(+5.76%)
Dec 20, 2016
3.386
3.597
3.355
3.544
1,193,063
+0.02(+0.43%)
Dec 19, 2016
3.355
3.590
3.313
3.529
930,301
+0.21(+6.38%)
Dec 16, 2016
3.272
3.408
3.159
3.317
8,751,150
+0.14(+4.28%)
Dec 15, 2016
3.174
3.257
3.068
3.181
1,315,789
-0.14(-4.10%)
Dec 14, 2016
3.506
3.537
3.280
3.317
1,337,364
-0.16(-4.57%)
Dec 13, 2016
3.408
3.537
3.386
3.476
1,444,270
+0.13(+3.84%)
Dec 12, 2016
3.091
3.499
3.023
3.348
2,455,622
+0.28(+9.11%)
Dec 09, 2016
3.174
3.174
3.000
3.068
928,257
-0.12(-3.79%)
Dec 08, 2016
3.219
3.272
3.166
3.189
332,988
-0.05(-1.40%)
Dec 07, 2016
3.249
3.363
3.219
3.234
439,380
+0.02(+0.47%)
Dec 06, 2016
3.265
3.333
3.181
3.219
484,709
-0.10(-2.96%)
Dec 05, 2016
3.363
3.440
3.242
3.317
624,944
-0.10(-2.88%)
Dec 02, 2016
3.242
3.499
3.242
3.416
1,097,715
-0.16(-4.44%)
Dec 01, 2016
3.234
3.642
3.234
3.574
828,976
+0.17(+4.88%)
Nov 30, 2016
3.333
3.454
3.113
3.408
760,630
-0.10(-2.80%)
Nov 29, 2016
3.272
3.552
3.265
3.506
625,731
+0.14(+4.04%)
Nov 28, 2016
3.189
3.378
3.166
3.370
621,386
+0.16(+4.94%)
Nov 25, 2016
3.106
3.265
3.098
3.212
191,055
+0.06(+1.92%)
Nov 23, 2016
3.151
3.151
3.151
0
-0.07(-2.11%)
Nov 22, 2016
3.144
3.257
3.023
3.219
451,807
+0.02(+0.71%)
Nov 21, 2016
3.197
3.272
3.151
3.197
337,248
-0.03(-0.94%)
Nov 18, 2016
3.204
3.280
3.142
3.227
380,428
-0.09(-2.73%)
Nov 17, 2016
3.378
3.476
3.234
3.317
511,021
-0.03(-0.90%)
Nov 16, 2016
3.249
3.363
3.181
3.348
670,742
+0.09(+2.78%)
Nov 15, 2016
3.023
3.257
2.955
3.257
587,970
+0.16(+5.12%)
Nov 14, 2016
2.925
3.136
2.796
3.098
715,708
+0.13(+4.33%)
Nov 11, 2016
3.347
3.363
2.925
2.970
1,756,936
-0.52(-14.94%)
Nov 10, 2016
3.718
3.718
3.469
3.491
621,603
-0.23(-6.29%)
Nov 09, 2016
4.005
4.020
3.658
3.726
514,300
+0.01(+0.20%)
Nov 08, 2016
3.763
3.809
3.665
3.718
460,628
+0.00(+0.00%)
Nov 07, 2016
3.778
3.838
3.601
3.718
545,057
-0.29(-7.17%)
Nov 04, 2016
3.892
4.058
3.877
4.005
600,226
+0.10(+2.51%)
Nov 03, 2016
3.741
3.926
3.733
3.907
512,665
+0.17(+4.44%)
Nov 02, 2016
3.952
4.005
3.703
3.741
788,157
-0.19(-4.81%)
Nov 01, 2016
3.877
4.028
3.862
3.930
654,108
+0.02(+0.58%)
Oct 31, 2016
3.635
3.922
3.635
3.907
279,517
+0.20(+5.30%)
Oct 28, 2016
3.552
3.801
3.526
3.710
311,762
+0.11(+2.94%)
Oct 27, 2016
3.688
3.726
3.552
3.605
205,771
-0.09(-2.45%)
Oct 26, 2016
3.839
3.914
3.673
3.695
349,184
-0.20(-5.05%)
Oct 25, 2016
3.778
3.922
3.703
3.892
480,366
+0.18(+4.89%)
Oct 24, 2016
3.945
3.945
3.627
3.710
389,447
-0.19(-4.84%)
Oct 21, 2016
3.960
4.006
3.877
3.899
485,066
-0.04(-0.96%)
Oct 20, 2016
3.960
3.998
3.846
3.937
475,168
+0.11(+2.76%)
Oct 19, 2016
3.786
3.869
3.718
3.831
644,350
+0.18(+4.97%)
Oct 18, 2016
3.567
3.650
3.506
3.650
427,326
+0.17(+5.00%)
Oct 17, 2016
3.469
3.529
3.401
3.476
248,261
+0.08(+2.22%)
Oct 14, 2016
3.484
3.522
3.401
3.401
204,714
-0.11(-3.02%)
Oct 13, 2016
3.506
3.620
3.446
3.506
298,821
-0.02(-0.64%)
Oct 12, 2016
3.340
3.605
3.333
3.529
396,359
+0.18(+5.31%)
Oct 11, 2016
3.344
3.470
3.307
3.351
499,237
+0.00(+0.00%)
Oct 10, 2016
3.395
3.462
3.344
3.351
328,472
+0.08(+2.49%)
Oct 07, 2016
3.373
3.410
3.180
3.269
406,839
-0.01(-0.45%)
Oct 06, 2016
3.284
3.410
3.188
3.284
513,190
-0.11(-3.28%)
Oct 05, 2016
3.410
3.440
3.299
3.395
403,051
+0.05(+1.55%)
Oct 04, 2016
3.410
3.458
3.269
3.344
734,403
-0.20(-5.65%)
Oct 03, 2016
3.662
3.670
3.499
3.544
280,825
-0.13(-3.43%)
Sep 30, 2016
3.774
3.848
3.629
3.670
531,087
-0.09(-2.37%)
Sep 29, 2016
3.633
3.759
3.581
3.759
332,463
+0.09(+2.42%)
Sep 28, 2016
3.610
3.707
3.514
3.670
681,782
+0.04(+1.23%)
Sep 27, 2016
3.781
3.788
3.599
3.625
1,220,086
-0.11(-2.98%)
Sep 26, 2016
3.863
3.946
3.729
3.737
283,956
-0.05(-1.37%)
Sep 23, 2016
3.914
3.989
3.762
3.788
262,268
-0.09(-2.29%)
Sep 22, 2016
4.211
4.248
3.811
3.877
614,577
-0.21(-5.25%)
Sep 21, 2016
3.914
4.115
3.855
4.092
612,419
+0.35(+9.31%)
Sep 20, 2016
3.759
3.788
3.707
3.744
309,527
-0.04(-0.98%)
Sep 19, 2016
3.796
3.848
3.737
3.781
391,010
+0.09(+2.41%)
Sep 16, 2016
3.662
3.692
3.610
3.692
424,870
+0.01(+0.20%)
Sep 15, 2016
3.707
3.833
3.685
3.685
653,290
-0.10(-2.55%)
Sep 14, 2016
3.781
3.914
3.759
3.781
312,369
+0.01(+0.20%)
Sep 13, 2016
3.922
3.944
3.737
3.774
353,186
-0.16(-3.96%)
Sep 12, 2016
3.803
3.974
3.751
3.929
524,731
+0.07(+1.92%)
Sep 09, 2016
3.981
4.011
3.848
3.855
583,262
-0.16(-3.88%)
Sep 08, 2016
4.152
4.192
3.937
4.011
918,518
-0.17(-4.08%)
Sep 07, 2016
4.293
4.293
4.116
4.181
633,345
-0.19(-4.24%)
Sep 06, 2016
4.129
4.367
4.070
4.367
884,838
+0.31(+7.68%)
Sep 02, 2016
4.018
4.055
4.055
4.055
1,021,080
+0.21(+5.60%)
Sep 01, 2016
3.759
3.929
3.714
3.840
989,705
-0.02(-0.58%)
Aug 31, 2016
3.855
3.974
3.755
3.863
1,268,295
-0.23(-5.62%)
Aug 30, 2016
4.337
4.337
4.063
4.092
1,250,221
-0.33(-7.54%)
Aug 29, 2016
4.522
4.574
4.411
4.426
563,080
-0.24(-5.09%)
Aug 26, 2016
4.693
4.930
4.559
4.663
844,776
+0.10(+2.28%)
Aug 25, 2016
4.433
4.693
4.419
4.559
459,927
+0.11(+2.50%)
Aug 24, 2016
4.834
4.863
4.352
4.448
1,711,995
-0.43(-8.81%)
Aug 23, 2016
4.952
4.982
4.834
4.878
1,319,426
-0.10(-2.08%)
Aug 22, 2016
5.012
5.041
4.559
4.982
3,237,082
-0.98(-16.42%)
Aug 19, 2016
5.931
6.042
5.857
5.961
354,428
-0.21(-3.37%)
Aug 18, 2016
6.101
6.235
6.050
6.168
510,011
+0.13(+2.09%)
Aug 17, 2016
6.057
6.087
5.798
6.042
634,680
+0.06(+0.99%)
Aug 16, 2016
6.183
6.190
5.968
5.983
696,212
-0.20(-3.24%)
Aug 15, 2016
6.272
6.325
6.124
6.183
541,015
-0.13(-2.11%)
Aug 12, 2016
6.450
6.503
6.265
6.316
566,024
-0.02(-0.35%)
Aug 11, 2016
6.346
6.524
6.302
6.339
497,035
-0.09(-1.38%)
Aug 10, 2016
6.376
6.524
6.316
6.428
760,489
+0.16(+2.60%)
Aug 09, 2016
6.228
6.316
6.205
6.265
552,101
+0.07(+1.20%)
Aug 08, 2016
6.139
6.257
6.005
6.190
641,295
-0.08(-1.30%)
Aug 05, 2016
6.176
6.368
6.064
6.272
775,067
-0.13(-2.08%)
Aug 04, 2016
6.190
6.428
6.106
6.405
910,180
+0.35(+5.75%)
Aug 03, 2016
6.302
6.302
5.946
6.057
1,247,752
-0.36(-5.55%)
Aug 02, 2016
6.413
6.746
6.316
6.413
1,997,337
+0.00(+0.00%)
Aug 01, 2016
6.176
6.420
6.116
6.413
734,049
+0.26(+4.22%)
Jul 29, 2016
6.094
6.294
6.005
6.153
863,462
+0.12(+1.97%)
Jul 28, 2016
6.124
6.161
5.835
6.035
1,071,216
-0.18(-2.86%)
Jul 27, 2016
5.694
6.220
5.694
6.213
1,533,130
+0.65(+11.73%)
Jul 26, 2016
5.397
5.560
5.375
5.560
727,818
+0.34(+6.53%)
Jul 25, 2016
5.338
5.397
5.115
5.219
775,144
-0.22(-4.09%)
Jul 22, 2016
5.234
5.482
5.197
5.442
440,938
+0.06(+1.10%)
Jul 21, 2016
5.234
5.545
5.204
5.382
647,782
+0.15(+2.83%)
Jul 20, 2016
5.412
5.412
5.115
5.234
1,241,944
-0.37(-6.61%)
Jul 19, 2016
5.605
5.716
5.531
5.605
652,377
+0.01(+0.13%)
Jul 18, 2016
5.464
5.768
5.449
5.597
891,930
+0.09(+1.61%)
Jul 15, 2016
5.412
5.627
5.375
5.508
600,781
-0.07(-1.33%)
Jul 14, 2016
5.494
5.738
5.316
5.583
1,116,266
-0.24(-4.20%)
Jul 13, 2016
5.523
5.931
5.508
5.827
1,246,161
+0.21(+3.83%)
Jul 12, 2016
6.228
6.331
5.464
5.612
3,131,951
-0.93(-14.17%)
Jul 11, 2016
6.265
6.695
6.116
6.539
1,811,839
+0.05(+0.80%)
Jul 08, 2016
5.990
6.524
6.035
6.487
1,571,884
+0.45(+7.49%)
Jul 07, 2016
5.805
6.142
5.419
6.035
1,877,191
+0.06(+0.99%)
Jul 06, 2016
5.375
5.998
5.360
5.975
1,994,391
+0.69(+13.04%)
Jul 05, 2016
4.767
5.397
4.766
5.286
1,440,382
+0.50(+10.37%)
Jul 01, 2016
4.448
4.789
4.789
4.789
959,438
+0.42(+9.49%)
Jun 30, 2016
4.300
4.374
4.159
4.374
612,127
+0.15(+3.51%)
Jun 29, 2016
4.033
4.298
4.033
4.226
574,502
+0.18(+4.40%)
Jun 28, 2016
3.922
4.100
3.811
4.048
373,432
-0.06(-1.44%)
Jun 27, 2016
4.152
4.189
4.003
4.107
797,902
+0.04(+1.09%)
Jun 24, 2016
4.070
4.092
3.833
4.063
938,413
+0.27(+7.03%)
Jun 23, 2016
3.774
3.825
3.707
3.796
266,953
+0.00(+0.00%)
Jun 22, 2016
3.714
3.811
3.633
3.796
515,273
+0.03(+0.79%)
Jun 21, 2016
3.863
3.885
3.744
3.766
372,844
-0.27(-6.62%)
Jun 20, 2016
3.863
4.048
3.729
4.033
441,518
+0.10(+2.45%)
Jun 17, 2016
3.966
4.003
3.814
3.937
382,557
-0.03(-0.75%)
Jun 16, 2016
4.115
4.152
3.885
3.966
644,770
-0.01(-0.37%)
Jun 15, 2016
3.788
4.011
3.774
3.981
601,051
+0.23(+6.13%)
Jun 14, 2016
3.892
3.929
3.670
3.751
460,222
-0.10(-2.50%)
Jun 13, 2016
4.003
4.003
3.759
3.848
472,968
-0.06(-1.52%)
Jun 10, 2016
3.952
4.066
3.863
3.907
457,004
-0.01(-0.19%)
Jun 09, 2016
3.885
3.914
3.772
3.914
447,018
+0.00(+0.00%)
Jun 08, 2016
3.781
3.937
3.722
3.914
676,942
+0.24(+6.67%)
Jun 07, 2016
3.707
3.774
3.648
3.670
362,259
-0.10(-2.75%)
Jun 06, 2016
3.796
3.796
3.665
3.774
481,328
-0.02(-0.59%)
Jun 03, 2016
3.477
3.796
3.477
3.796
866,952
+0.47(+14.29%)
Jun 02, 2016
3.358
3.403
3.299
3.321
409,063
-0.09(-2.61%)
Jun 01, 2016
3.418
3.492
3.336
3.410
231,492
-0.01(-0.22%)
May 31, 2016
3.307
3.468
3.247
3.418
391,742
+0.06(+1.77%)
May 27, 2016
3.381
3.358
3.358
3.358
439,725
-0.02(-0.66%)
May 26, 2016
3.514
3.545
3.358
3.381
492,566
-0.07(-1.94%)
May 25, 2016
3.292
3.492
3.218
3.447
986,488
+0.16(+4.75%)
May 24, 2016
3.551
3.586
3.284
3.291
1,247,009
-0.35(-9.65%)
May 23, 2016
3.628
3.762
3.551
3.643
1,300,798
-0.19(-4.95%)
May 20, 2016
3.727
3.839
3.607
3.832
564,829
+0.15(+4.21%)
May 19, 2016
3.607
3.727
3.446
3.678
864,975
-0.03(-0.76%)
May 18, 2016
4.008
4.022
3.657
3.706
1,124,549
-0.44(-10.53%)
May 17, 2016
4.121
4.191
4.057
4.142
596,784
-0.04(-1.01%)
May 16, 2016
4.128
4.254
4.100
4.184
925,533
+0.18(+4.39%)
May 13, 2016
4.043
4.079
3.973
4.008
648,599
-0.08(-1.89%)
May 12, 2016
3.903
4.163
3.848
4.086
1,110,007
+0.18(+4.68%)
May 11, 2016
3.875
3.938
3.762
3.903
1,121,846
+0.13(+3.54%)
May 10, 2016
3.474
3.783
3.474
3.769
817,279
+0.30(+8.50%)
May 09, 2016
3.607
3.607
3.410
3.474
476,765
-0.18(-4.82%)
May 06, 2016
3.607
3.713
3.572
3.650
589,180
+0.16(+4.64%)
May 05, 2016
3.509
3.544
3.389
3.488
546,558
+0.18(+5.31%)
May 04, 2016
3.453
3.495
3.207
3.312
1,516,340
-0.25(-6.92%)
May 03, 2016
3.804
3.846
3.460
3.558
1,147,988
-0.28(-7.33%)
May 02, 2016
3.889
3.894
3.727
3.839
799,402
+0.04(+0.92%)
Apr 29, 2016
3.692
3.861
3.671
3.804
1,027,058
+0.31(+8.85%)
Apr 28, 2016
3.249
3.516
3.242
3.495
889,735
+0.28(+8.75%)
Apr 27, 2016
3.192
3.228
3.138
3.214
201,281
+0.07(+2.24%)
Apr 26, 2016
3.200
3.200
3.122
3.143
252,444
-0.06(-1.76%)
Apr 25, 2016
3.157
3.242
3.129
3.200
361,636
+0.04(+1.34%)
Apr 22, 2016
3.171
3.249
3.108
3.157
307,240
+0.05(+1.58%)
Apr 21, 2016
3.235
3.235
3.059
3.108
661,916
+0.06(+1.84%)
Apr 20, 2016
3.178
3.199
3.031
3.052
739,735
-0.14(-4.41%)
Apr 19, 2016
3.228
3.270
3.178
3.192
785,702
-0.02(-0.66%)
Apr 18, 2016
3.171
3.228
3.171
3.214
587,254
+0.11(+3.63%)
Apr 15, 2016
3.080
3.112
2.974
3.101
424,349
-0.03(-0.90%)
Apr 14, 2016
3.221
3.228
3.080
3.129
561,681
-0.06(-1.77%)
Apr 13, 2016
3.164
3.235
3.080
3.185
1,612,448
+0.03(+0.89%)
Apr 12, 2016
3.108
3.157
3.073
3.157
459,647
+0.07(+2.28%)
Apr 11, 2016
3.045
3.094
2.989
3.087
1,071,309
+0.11(+3.54%)
Apr 08, 2016
2.728
3.017
2.728
2.982
794,209
+0.24(+8.72%)
Apr 07, 2016
2.813
2.848
2.735
2.742
731,365
-0.06(-2.01%)
Apr 06, 2016
2.792
2.806
2.756
2.799
215,156
+0.00(+0.00%)
Apr 05, 2016
2.827
2.848
2.792
2.799
250,075
+0.02(+0.76%)
Apr 04, 2016
2.813
2.827
2.756
2.778
295,609
-0.03(-1.00%)
Apr 01, 2016
2.742
2.848
2.735
2.806
573,050
+0.00(+0.00%)
Mar 31, 2016
2.813
2.834
2.778
2.806
354,021
-0.01(-0.25%)
Mar 30, 2016
2.806
2.813
2.686
2.813
489,126
+0.01(+0.25%)
Mar 29, 2016
2.749
2.883
2.728
2.806
790,756
+0.15(+5.84%)
Mar 28, 2016
2.658
2.672
2.496
2.651
514,695
+0.00(+0.00%)
Mar 24, 2016
2.742
2.651
2.651
2.651
302,052
-0.12(-4.31%)
Mar 23, 2016
2.764
2.876
2.651
2.771
540,051
-0.04(-1.50%)
Mar 22, 2016
2.883
2.883
2.785
2.813
404,447
+0.01(+0.25%)
Mar 21, 2016
2.771
2.848
2.756
2.806
336,980
-0.01(-0.25%)
Mar 18, 2016
2.785
2.876
2.771
2.813
458,525
+0.07(+2.56%)
Mar 17, 2016
2.799
2.848
2.714
2.742
647,440
+0.02(+0.78%)
Mar 16, 2016
2.524
2.756
2.482
2.721
568,626
+0.19(+7.45%)
Mar 15, 2016
2.498
2.540
2.450
2.533
339,266
-0.03(-1.34%)
Mar 14, 2016
2.677
2.705
2.546
2.567
429,853
-0.05(-1.84%)
Mar 11, 2016
2.691
2.718
2.567
2.615
268,764
-0.06(-2.31%)
Mar 10, 2016
2.753
2.856
2.646
2.677
932,816
-0.01(-0.51%)
Mar 09, 2016
2.698
2.746
2.443
2.691
664,409
-0.03(-1.01%)
Mar 08, 2016
2.801
2.808
2.650
2.718
665,183
+0.06(+2.33%)
Mar 07, 2016
2.643
2.760
2.615
2.657
675,908
+0.03(+1.05%)
Mar 04, 2016
2.725
2.764
2.567
2.629
982,637
-0.10(-3.54%)
Mar 03, 2016
2.429
2.794
2.423
2.725
1,033,879
+0.32(+13.14%)
Mar 02, 2016
2.402
2.471
2.381
2.409
655,616
+0.07(+2.94%)
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.