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 (%)
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%)
Mar 01, 2019
1.741
1.765
1.664
1.695
96,392
-0.05(-2.67%)
Feb 28, 2019
1.873
1.873
1.734
1.741
81,511
-0.12(-6.64%)
Feb 27, 2019
1.873
1.905
1.794
1.865
64,379
-0.03(-1.63%)
Feb 26, 2019
1.819
1.904
1.819
1.896
118,988
+0.07(+3.81%)
Feb 25, 2019
1.834
1.857
1.819
1.826
41,544
-0.03(-1.67%)
Feb 22, 2019
1.819
1.873
1.819
1.857
98,847
+0.09(+4.80%)
Feb 21, 2019
1.772
1.819
1.749
1.772
45,145
-0.04(-2.14%)
Feb 20, 2019
1.780
1.842
1.749
1.811
91,648
+0.04(+2.19%)
Feb 19, 2019
1.695
1.811
1.695
1.772
160,879
+0.14(+8.53%)
Feb 15, 2019
1.672
1.679
1.633
1.633
87,606
-0.04(-2.32%)
Feb 14, 2019
1.656
1.703
1.648
1.672
78,655
+0.01(+0.47%)
Feb 13, 2019
1.679
1.703
1.664
1.664
71,200
-0.01(-0.46%)
Feb 12, 2019
1.710
1.722
1.664
1.672
32,313
-0.04(-2.26%)
Feb 11, 2019
1.726
1.734
1.664
1.710
66,521
-0.05(-2.64%)
Feb 08, 2019
1.772
1.772
1.726
1.757
59,825
+0.00(+0.00%)
Feb 07, 2019
1.726
1.795
1.726
1.757
61,604
+0.03(+1.79%)
Feb 06, 2019
1.687
1.772
1.687
1.726
62,590
-0.03(-1.76%)
Feb 05, 2019
1.726
1.772
1.726
1.757
35,710
+0.00(+0.00%)
Feb 04, 2019
1.749
1.842
1.713
1.757
78,713
+0.02(+1.34%)
Feb 01, 2019
1.695
1.734
1.641
1.734
51,297
+0.05(+3.23%)
Jan 31, 2019
1.703
1.741
1.648
1.679
153,078
+0.01(+0.46%)
Jan 30, 2019
1.672
1.703
1.648
1.672
151,025
+0.04(+2.37%)
Jan 29, 2019
1.641
1.656
1.571
1.633
85,028
+0.05(+3.43%)
Jan 28, 2019
1.587
1.625
1.556
1.579
57,654
+0.02(+1.49%)
Jan 25, 2019
1.610
1.610
1.556
1.556
56,078
-0.05(-2.90%)
Jan 24, 2019
1.602
1.648
1.544
1.602
37,066
+0.05(+3.50%)
Jan 23, 2019
1.579
1.587
1.540
1.548
49,706
+0.00(+0.00%)
Jan 22, 2019
1.571
1.630
1.517
1.548
94,083
+0.01(+0.50%)
Jan 18, 2019
1.602
1.648
1.486
1.540
236,847
-0.06(-3.87%)
Jan 17, 2019
1.656
1.672
1.602
1.602
60,116
-0.06(-3.72%)
Jan 16, 2019
1.641
1.664
1.625
1.664
12,618
+0.04(+2.38%)
Jan 15, 2019
1.641
1.663
1.625
1.625
19,688
-0.01(-0.47%)
Jan 14, 2019
1.594
1.676
1.594
1.633
85,408
+0.05(+2.93%)
Jan 11, 2019
1.602
1.679
1.571
1.587
48,584
-0.02(-0.97%)
Jan 10, 2019
1.664
1.679
1.587
1.602
96,748
-0.06(-3.72%)
Jan 09, 2019
1.672
1.690
1.664
1.664
52,519
-0.02(-1.38%)
Jan 08, 2019
1.656
1.687
1.656
1.687
17,124
+0.01(+0.46%)
Jan 07, 2019
1.703
1.757
1.664
1.679
76,307
+0.02(+0.93%)
Jan 04, 2019
1.703
1.726
1.648
1.664
61,117
+0.00(+0.00%)
Jan 03, 2019
1.648
1.703
1.648
1.664
32,150
+0.05(+2.87%)
Jan 02, 2019
1.664
1.703
1.617
1.617
96,978
+0.01(+0.48%)
Dec 31, 2018
1.679
1.679
1.594
1.610
50,263
-0.02(-0.95%)
Dec 28, 2018
1.625
1.695
1.625
1.625
86,960
-0.01(-0.47%)
Dec 27, 2018
1.718
1.741
1.625
1.633
95,045
-0.13(-7.46%)
Dec 26, 2018
1.826
1.857
1.726
1.765
71,622
-0.01(-0.44%)
Dec 24, 2018
1.625
1.780
1.610
1.772
131,151
+0.24(+15.66%)
Dec 21, 2018
1.679
1.726
1.517
1.532
450,694
-0.14(-8.33%)
Dec 20, 2018
1.594
1.679
1.556
1.672
165,004
+0.19(+12.50%)
Dec 19, 2018
1.625
1.648
1.478
1.486
132,860
-0.11(-6.80%)
Dec 18, 2018
1.610
1.648
1.579
1.594
52,055
-0.02(-0.96%)
Dec 17, 2018
1.594
1.656
1.587
1.610
30,438
+0.01(+0.48%)
Dec 14, 2018
1.587
1.656
1.587
1.602
26,617
-0.03(-1.90%)
Dec 13, 2018
1.633
1.664
1.633
1.633
19,136
-0.03(-1.86%)
Dec 12, 2018
1.625
1.664
1.625
1.664
44,927
+0.08(+4.88%)
Dec 11, 2018
1.571
1.648
1.571
1.587
50,032
+0.02(+1.49%)
Dec 10, 2018
1.625
1.664
1.478
1.563
114,212
-0.08(-4.72%)
Dec 07, 2018
1.610
1.703
1.579
1.641
91,870
+0.09(+6.00%)
Dec 06, 2018
1.602
1.641
1.540
1.548
41,539
-0.09(-5.66%)
Dec 04, 2018
1.602
1.664
1.532
1.641
69,516
+0.09(+6.00%)
Dec 03, 2018
1.571
1.617
1.548
1.548
47,210
-0.02(-0.99%)
Nov 30, 2018
1.610
1.625
1.563
1.563
23,129
-0.02(-0.98%)
Nov 29, 2018
1.633
1.656
1.579
1.579
18,114
-0.09(-5.12%)
Nov 28, 2018
1.579
1.676
1.579
1.664
24,438
+0.10(+6.44%)
Nov 27, 2018
1.633
1.676
1.556
1.563
62,466
-0.06(-3.81%)
Nov 26, 2018
1.679
1.726
1.625
1.625
14,691
-0.12(-6.67%)
Nov 23, 2018
1.710
1.741
1.664
1.741
10,724
+0.03(+1.81%)
Nov 21, 2018
1.710
1.710
1.710
0
+0.02(+1.38%)
Nov 20, 2018
1.726
1.726
1.648
1.687
15,875
-0.05(-3.11%)
Nov 19, 2018
1.749
1.803
1.672
1.741
25,302
+0.04(+2.27%)
Nov 16, 2018
1.703
1.765
1.679
1.703
38,634
-0.01(-0.45%)
Nov 15, 2018
1.710
1.726
1.633
1.710
28,642
+0.03(+1.84%)
Nov 14, 2018
1.648
1.718
1.594
1.679
40,851
-0.01(-0.46%)
Nov 13, 2018
1.664
1.703
1.602
1.687
34,082
+0.02(+0.93%)
Nov 12, 2018
1.749
1.803
1.617
1.672
69,574
-0.09(-4.85%)
Nov 09, 2018
1.703
1.757
1.679
1.757
45,741
+0.01(+0.44%)
Nov 08, 2018
1.734
1.756
1.726
1.749
7,208
-0.03(-1.74%)
Nov 07, 2018
1.834
1.842
1.741
1.780
56,561
-0.02(-1.29%)
Nov 06, 2018
1.811
1.865
1.803
1.803
36,851
+0.00(+0.00%)
Nov 05, 2018
1.857
1.896
1.788
1.803
45,649
-0.10(-5.28%)
Nov 02, 2018
1.881
1.919
1.842
1.904
44,707
+0.02(+1.23%)
Nov 01, 2018
1.919
1.964
1.811
1.881
74,051
-0.06(-3.19%)
Oct 31, 2018
1.919
1.950
1.826
1.943
81,539
-0.03(-1.57%)
Oct 30, 2018
2.012
2.043
1.904
1.973
60,288
-0.05(-2.67%)
Oct 29, 2018
2.004
2.074
1.958
2.028
59,220
+0.02(+0.77%)
Oct 26, 2018
1.966
2.043
1.966
2.012
75,201
+0.05(+2.36%)
Oct 25, 2018
1.989
2.020
1.935
1.966
98,626
+0.02(+0.79%)
Oct 24, 2018
1.950
2.020
1.950
1.950
65,128
-0.10(-4.91%)
Oct 23, 2018
2.012
2.051
1.943
2.051
127,372
+0.09(+4.33%)
Oct 22, 2018
1.997
1.997
1.912
1.966
52,274
-0.03(-1.55%)
Oct 19, 2018
1.950
1.997
1.912
1.997
70,291
+0.02(+1.18%)
Oct 18, 2018
1.981
1.989
1.888
1.973
70,746
+0.00(+0.00%)
Oct 17, 2018
2.028
2.082
1.973
1.973
43,242
-0.07(-3.41%)
Oct 16, 2018
2.012
2.105
2.012
2.043
213,534
+0.09(+4.35%)
Oct 15, 2018
1.927
1.997
1.873
1.958
158,296
+0.15(+8.12%)
Oct 12, 2018
1.857
1.865
1.726
1.811
80,111
-0.07(-3.70%)
Oct 11, 2018
1.834
1.888
1.788
1.881
86,592
+0.15(+8.97%)
Oct 10, 2018
1.834
1.834
1.703
1.726
99,266
-0.12(-6.30%)
Oct 09, 2018
1.842
1.873
1.788
1.842
103,157
-0.02(-0.83%)
Oct 08, 2018
1.881
1.904
1.826
1.857
22,401
-0.07(-3.61%)
Oct 05, 2018
1.896
1.935
1.896
1.927
19,252
+0.03(+1.63%)
Oct 04, 2018
1.865
1.935
1.865
1.896
28,278
+0.02(+0.82%)
Oct 03, 2018
1.865
1.904
1.826
1.881
32,955
+0.00(+0.00%)
Oct 02, 2018
1.943
1.943
1.869
1.881
18,067
-0.02(-1.22%)
Oct 01, 2018
1.857
1.919
1.819
1.904
29,563
+0.03(+1.65%)
Sep 28, 2018
1.819
1.935
1.788
1.873
79,078
+0.01(+0.41%)
Sep 27, 2018
1.881
1.888
1.788
1.865
46,631
-0.03(-1.63%)
Sep 26, 2018
1.819
1.950
1.788
1.896
260,198
+0.05(+2.94%)
Sep 25, 2018
1.641
1.842
1.641
1.842
189,225
+0.25(+15.53%)
Sep 24, 2018
1.726
1.741
1.563
1.594
491,307
-0.15(-8.44%)
Sep 21, 2018
1.463
1.780
1.389
1.741
1,602,110
+0.33(+23.63%)
Sep 20, 2018
1.571
1.594
1.362
1.409
805,193
-0.13(-8.54%)
Sep 19, 2018
1.648
1.648
1.509
1.540
469,535
-0.02(-1.49%)
Sep 18, 2018
1.594
1.594
1.532
1.563
415,874
-0.02(-1.46%)
Sep 17, 2018
1.617
1.656
1.494
1.587
508,269
-0.05(-3.30%)
Sep 14, 2018
1.648
1.672
1.594
1.641
31,786
-0.05(-2.75%)
Sep 13, 2018
1.625
1.687
1.625
1.687
36,277
+0.10(+6.34%)
Sep 12, 2018
1.633
1.648
1.587
1.587
46,533
-0.06(-3.76%)
Sep 11, 2018
1.602
1.672
1.587
1.648
34,490
-0.02(-0.93%)
Sep 10, 2018
1.617
1.664
1.590
1.664
46,006
+0.05(+2.87%)
Sep 07, 2018
1.610
1.625
1.610
1.617
23,904
+0.00(+0.00%)
Sep 06, 2018
1.587
1.617
1.587
1.617
8,556
+0.01(+0.48%)
Sep 05, 2018
1.563
1.613
1.563
1.610
20,009
+0.02(+1.46%)
Sep 04, 2018
1.625
1.625
1.478
1.587
194,802
-0.06(-3.76%)
Aug 31, 2018
1.648
1.648
1.648
0
+0.00(+0.00%)
Aug 30, 2018
1.587
1.648
1.587
1.648
41,482
+0.06(+3.90%)
Aug 29, 2018
1.602
1.664
1.587
1.587
50,142
-0.03(-1.91%)
Aug 28, 2018
1.625
1.656
1.563
1.617
43,984
-0.01(-0.48%)
Aug 27, 2018
1.664
1.664
1.617
1.625
52,642
-0.02(-1.41%)
Aug 24, 2018
1.633
1.660
1.579
1.648
87,606
+0.08(+4.93%)
Aug 23, 2018
1.602
1.656
1.563
1.571
103,672
-0.03(-1.93%)
Aug 22, 2018
1.617
1.656
1.602
1.602
57,707
+0.02(+0.98%)
Aug 21, 2018
1.664
1.664
1.587
1.587
95,064
-0.09(-5.09%)
Aug 20, 2018
1.656
1.695
1.587
1.672
73,480
+0.02(+0.93%)
Aug 17, 2018
1.587
1.695
1.579
1.656
53,881
+0.09(+5.94%)
Aug 16, 2018
1.687
1.703
1.563
1.563
133,243
-0.13(-7.76%)
Aug 15, 2018
1.741
1.788
1.633
1.695
147,231
-0.07(-3.95%)
Aug 14, 2018
1.857
1.888
1.757
1.765
109,881
-0.14(-7.32%)
Aug 13, 2018
1.850
1.927
1.850
1.904
58,488
+0.07(+3.80%)
Aug 10, 2018
1.826
1.989
1.826
1.834
96,134
-0.01(-0.42%)
Aug 09, 2018
1.865
1.919
1.842
1.842
43,145
-0.03(-1.65%)
Aug 08, 2018
1.857
1.904
1.842
1.873
40,716
+0.01(+0.41%)
Aug 07, 2018
1.850
1.904
1.811
1.865
34,461
+0.05(+2.55%)
Aug 06, 2018
1.795
1.873
1.795
1.819
20,789
+0.02(+0.86%)
Aug 03, 2018
1.857
1.881
1.803
1.803
57,887
-0.07(-3.72%)
Aug 02, 2018
1.904
1.935
1.826
1.873
119,707
-0.04(-2.02%)
Aug 01, 2018
1.981
1.981
1.912
1.912
29,867
-0.08(-3.89%)
Jul 31, 2018
1.981
2.004
1.958
1.989
35,046
+0.00(+0.00%)
Jul 30, 2018
1.958
2.012
1.943
1.989
45,028
+0.05(+2.80%)
Jul 27, 2018
1.950
2.012
1.935
1.935
24,938
-0.02(-1.19%)
Jul 26, 2018
1.958
2.020
1.943
1.958
41,481
+0.00(+0.00%)
Jul 25, 2018
1.973
2.043
1.950
1.958
83,594
-0.01(-0.39%)
Jul 24, 2018
1.943
1.966
1.912
1.966
25,066
+0.02(+1.20%)
Jul 23, 2018
1.919
1.973
1.912
1.943
60,229
-0.02(-1.18%)
Jul 20, 2018
1.943
1.966
1.912
1.966
38,727
+0.03(+1.60%)
Jul 19, 2018
1.919
1.989
1.888
1.935
63,052
+0.03(+1.63%)
Jul 18, 2018
1.826
1.919
1.826
1.904
51,425
+0.05(+2.50%)
Jul 17, 2018
1.811
1.857
1.803
1.857
32,905
+0.02(+0.84%)
Jul 16, 2018
1.865
1.881
1.803
1.842
91,458
-0.02(-1.24%)
Jul 13, 2018
1.873
1.904
1.865
1.865
26,050
-0.01(-0.41%)
Jul 12, 2018
1.896
1.896
1.873
1.873
32,148
-0.01(-0.41%)
Jul 11, 2018
1.873
1.927
1.873
1.881
19,938
-0.03(-1.62%)
Jul 10, 2018
1.950
1.958
1.865
1.912
81,563
-0.05(-2.37%)
Jul 09, 2018
1.973
1.973
1.950
1.958
28,567
+0.05(+2.43%)
Jul 06, 2018
1.904
1.943
1.900
1.912
71,983
-0.09(-4.26%)
Jul 05, 2018
1.935
2.023
1.935
1.997
57,733
+0.06(+3.20%)
Jul 03, 2018
1.935
1.935
1.935
0
-0.03(-1.57%)
Jul 02, 2018
1.973
2.059
1.958
1.966
46,331
+0.00(+0.00%)
Jun 29, 2018
1.935
1.997
1.935
1.966
52,503
-0.05(-2.31%)
Jun 28, 2018
2.035
2.035
1.973
2.012
32,429
-0.04(-1.89%)
Jun 27, 2018
2.066
2.121
2.028
2.051
30,963
-0.03(-1.49%)
Jun 26, 2018
2.082
2.097
2.035
2.082
78,331
-0.09(-4.27%)
Jun 25, 2018
2.151
2.175
2.074
2.175
57,703
+0.03(+1.44%)
Jun 22, 2018
2.182
2.182
2.105
2.144
27,380
-0.04(-1.77%)
Jun 21, 2018
2.144
2.206
2.136
2.182
41,358
+0.07(+3.30%)
Jun 20, 2018
2.167
2.220
2.113
2.113
81,605
-0.09(-3.87%)
Jun 19, 2018
2.190
2.244
2.167
2.198
53,615
-0.02(-1.05%)
Jun 18, 2018
2.221
2.260
2.213
2.221
95,246
-0.02(-0.69%)
Jun 15, 2018
2.275
2.190
2.237
369,951
+0.02(+1.05%)
Jun 14, 2018
2.268
2.268
2.167
2.213
73,703
-0.02(-0.69%)
Jun 13, 2018
2.283
2.283
2.182
2.229
79,306
-0.05(-2.04%)
Jun 12, 2018
2.213
2.283
2.167
2.275
62,979
+0.04(+1.73%)
Jun 11, 2018
2.113
2.244
2.090
2.237
139,502
+0.12(+5.86%)
Jun 08, 2018
2.136
2.190
2.012
2.113
110,518
+0.06(+3.02%)
Jun 07, 2018
2.128
2.229
2.051
2.051
139,985
-0.05(-2.21%)
Jun 06, 2018
2.035
2.097
51,328
+0.03(+1.49%)
Jun 05, 2018
2.051
2.097
2.020
2.066
60,564
-0.02(-1.11%)
Jun 04, 2018
2.159
2.159
2.043
2.090
46,154
-0.07(-3.23%)
Jun 01, 2018
2.105
2.167
2.105
2.159
81,769
+0.05(+2.20%)
May 31, 2018
2.059
2.158
2.051
2.113
90,916
+0.08(+3.80%)
May 30, 2018
2.066
2.113
2.012
2.035
76,680
-0.05(-2.23%)
May 29, 2018
2.105
2.136
2.051
2.082
94,060
+0.01(+0.37%)
May 25, 2018
2.074
2.074
2.074
0
+0.05(+2.29%)
May 24, 2018
1.958
2.028
1.958
2.028
75,522
+0.06(+3.15%)
May 23, 2018
1.973
1.989
1.935
1.966
57,156
+0.01(+0.40%)
May 22, 2018
1.943
2.012
1.933
1.958
53,106
+0.04(+2.02%)
May 21, 2018
1.904
1.942
1.873
1.919
59,446
-0.09(-4.62%)
May 18, 2018
1.904
2.028
1.902
2.012
99,689
+0.12(+6.34%)
May 17, 2018
1.888
1.956
1.881
1.892
44,205
+0.00(+0.20%)
May 16, 2018
1.904
1.943
1.881
1.888
28,863
-0.03(-1.61%)
May 15, 2018
1.881
1.950
1.881
1.919
73,279
-0.02(-1.20%)
May 14, 2018
2.035
2.035
1.919
1.943
62,739
-0.06(-3.09%)
May 11, 2018
2.051
2.074
1.989
2.004
93,189
-0.02(-0.77%)
May 10, 2018
2.020
2.035
1.943
2.020
76,725
+0.07(+3.57%)
May 09, 2018
1.896
1.981
1.865
1.950
56,309
+0.04(+2.02%)
May 08, 2018
1.857
1.950
1.834
1.912
55,663
+0.00(+0.00%)
May 07, 2018
1.935
1.943
1.850
1.912
40,767
-0.02(-1.20%)
May 04, 2018
1.943
1.989
1.919
1.935
50,824
-0.04(-1.96%)
May 03, 2018
1.873
1.973
1.873
1.973
146,434
+0.12(+6.25%)
May 02, 2018
1.795
1.857
1.757
1.857
140,597
+0.12(+6.67%)
May 01, 2018
1.772
1.803
1.726
1.741
204,546
-0.03(-1.75%)
Apr 30, 2018
1.803
1.819
1.741
1.772
178,337
-0.04(-2.39%)
Apr 27, 2018
1.819
1.850
1.795
1.816
82,066
-0.01(-0.59%)
Apr 26, 2018
1.834
1.865
1.795
1.826
141,813
-0.02(-0.84%)
Apr 25, 2018
1.865
1.881
1.834
1.842
41,200
-0.02(-1.24%)
Apr 24, 2018
1.865
1.873
1.819
1.865
116,634
+0.02(+1.26%)
Apr 23, 2018
1.873
1.873
1.834
1.842
103,277
-0.07(-3.64%)
Apr 20, 2018
1.958
1.966
1.896
1.912
122,540
-0.09(-4.26%)
Apr 19, 2018
2.020
2.035
1.950
1.997
71,383
-0.01(-0.39%)
Apr 18, 2018
1.997
2.040
1.950
2.004
161,351
+0.04(+1.97%)
Apr 17, 2018
1.989
1.997
1.912
1.966
219,002
-0.08(-3.79%)
Apr 16, 2018
2.090
2.090
1.981
2.043
76,947
-0.02(-1.12%)
Apr 13, 2018
2.121
2.121
2.012
2.066
91,400
+0.01(+0.38%)
Apr 12, 2018
2.182
2.182
2.014
2.059
162,437
-0.07(-3.27%)
Apr 11, 2018
2.128
2.151
2.051
2.128
231,036
+0.07(+3.38%)
Apr 10, 2018
2.066
2.082
2.035
2.059
96,329
-0.02(-1.12%)
Apr 09, 2018
2.113
2.136
2.066
2.082
48,930
-0.05(-2.18%)
Apr 06, 2018
2.151
2.167
2.074
2.128
76,539
+0.04(+1.85%)
Apr 05, 2018
2.090
2.159
2.074
2.090
123,916
-0.04(-1.82%)
Apr 04, 2018
2.136
2.136
2.082
2.128
79,261
+0.02(+0.73%)
Apr 03, 2018
2.121
2.213
2.082
2.113
148,478
-0.07(-3.19%)
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.