Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Bull Limited (NQ: DNJR )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.000 8.290 8.000 8.000 600 +0.05(+0.63%)
Sep 27, 2018 8.000 8.000 7.950 7.950 312 +0.14(+1.82%)
Sep 26, 2018 8.200 8.300 7.500 7.808 10,500 +0.06(+0.75%)
Sep 25, 2018 7.500 8.000 7.500 7.750 10,890 -0.35(-4.32%)
Sep 24, 2018 7.500 8.230 7.210 8.100 12,682 +0.23(+2.92%)
Sep 21, 2018 7.870 7.870 7.870 7.870 200 +0.27(+3.59%)
Sep 20, 2018 7.600 7.600 7.200 7.597 4,800 +0.04(+0.49%)
Sep 19, 2018 7.600 7.600 7.110 7.560 949 -0.09(-1.22%)
Sep 18, 2018 7.120 8.010 7.120 7.653 5,420 -0.56(-6.78%)
Sep 17, 2018 7.540 8.300 7.540 8.210 5,791 +0.59(+7.74%)
Sep 14, 2018 7.750 8.250 7.550 7.620 10,300 -0.07(-0.85%)
Sep 13, 2018 8.285 8.300 7.110 7.686 12,173 -0.07(-0.96%)
Sep 12, 2018 8.300 8.300 7.570 7.760 5,158 +0.19(+2.51%)
Sep 11, 2018 7.500 7.690 7.400 7.570 12,456 -0.42(-5.26%)
Sep 10, 2018 7.600 7.990 7.500 7.990 1,790 +0.39(+5.13%)
Sep 07, 2018 7.600 8.000 7.200 7.600 5,200 -0.40(-5.00%)
Sep 06, 2018 7.839 8.300 7.450 8.000 1,680 +0.36(+4.71%)
Sep 05, 2018 7.710 8.035 7.110 7.640 6,298 -0.17(-2.18%)
Sep 04, 2018 8.000 8.560 7.510 7.810 4,349 +0.11(+1.43%)
Aug 31, 2018 7.700 7.700 7.700 0 +0.71(+10.16%)
Aug 30, 2018 6.051 6.999 6.051 6.990 7,764 +0.31(+4.64%)
Aug 29, 2018 6.760 7.000 6.290 6.680 6,457 -0.12(-1.76%)
Aug 28, 2018 6.690 7.450 6.600 6.800 9,821 +0.02(+0.29%)
Aug 27, 2018 6.730 6.840 6.720 6.780 3,993 +0.06(+0.89%)
Aug 24, 2018 7.230 7.230 6.510 6.720 2,800 -0.28(-4.00%)
Aug 23, 2018 7.000 7.030 6.700 7.000 1,962 -0.05(-0.71%)
Aug 22, 2018 7.100 7.290 6.700 7.050 7,630 -0.03(-0.42%)
Aug 21, 2018 6.830 7.110 6.803 7.080 15,046 +0.23(+3.36%)
Aug 20, 2018 7.000 7.042 6.850 6.850 5,504 +0.00(+0.00%)
Aug 17, 2018 6.950 7.310 6.700 6.850 31,900 -0.46(-6.29%)
Aug 16, 2018 6.800 7.310 6.598 7.310 7,706 +0.31(+4.43%)
Aug 15, 2018 7.140 7.140 6.800 7.000 1,701 -0.15(-2.16%)
Aug 14, 2018 7.460 7.460 6.440 7.155 6,672 +0.10(+1.49%)
Aug 13, 2018 7.630 7.630 7.000 7.050 8,106 -0.41(-5.50%)
Aug 10, 2018 7.400 7.700 7.150 7.460 1,500 +0.00(+0.00%)
Aug 09, 2018 7.190 7.600 7.190 7.460 13,878 +0.24(+3.37%)
Aug 08, 2018 8.000 8.000 7.000 7.216 11,087 -0.16(-2.19%)
Aug 07, 2018 7.610 7.762 7.000 7.378 2,221 -0.50(-6.35%)
Aug 06, 2018 8.170 8.170 7.420 7.878 5,463 -0.46(-5.54%)
Aug 03, 2018 7.550 8.380 7.030 8.340 3,700 -0.08(-0.95%)
Aug 02, 2018 8.010 8.975 7.548 8.420 8,273 -0.08(-0.94%)
Aug 01, 2018 8.040 8.500 8.040 8.500 583 -0.50(-5.56%)
Jul 31, 2018 9.460 9.460 7.640 9.000 15,069 +0.73(+8.83%)
Jul 30, 2018 8.130 8.400 7.650 8.270 16,420 +0.10(+1.22%)
Jul 27, 2018 7.790 8.200 7.740 8.170 16,300 +0.29(+3.68%)
Jul 26, 2018 8.506 8.590 7.880 7.880 1,533 -0.12(-1.50%)
Jul 25, 2018 8.000 9.000 7.800 8.000 2,130 +0.22(+2.84%)
Jul 24, 2018 8.000 8.000 7.144 7.779 20,086 -0.27(-3.35%)
Jul 23, 2018 8.000 8.750 7.750 8.049 16,681 +0.06(+0.74%)
Jul 20, 2018 8.500 8.500 7.080 7.990 9,202 +0.17(+2.16%)
Jul 19, 2018 7.650 8.200 7.350 7.821 16,270 +0.22(+2.91%)
Jul 18, 2018 7.590 7.650 7.250 7.600 5,133 +0.01(+0.13%)
Jul 17, 2018 7.590 7.650 7.563 7.590 2,363 +0.10(+1.27%)
Jul 16, 2018 7.640 7.649 7.200 7.495 1,823 +0.26(+3.66%)
Jul 13, 2018 6.980 7.440 6.980 7.230 7,498 +0.30(+4.33%)
Jul 12, 2018 6.900 6.980 6.825 6.930 5,495 +0.23(+3.43%)
Jul 11, 2018 6.701 6.701 6.700 6.700 700 -0.01(-0.15%)
Jul 10, 2018 6.660 6.800 6.660 6.710 6,123 +0.15(+2.29%)
Jul 09, 2018 6.550 6.600 6.360 6.560 12,735 +0.07(+1.08%)
Jul 06, 2018 6.579 6.579 6.130 6.490 15,384 +0.49(+8.17%)
Jul 05, 2018 6.250 6.250 5.950 6.000 6,850 -0.06(-0.92%)
Jul 03, 2018 6.056 6.056 6.056 0 -0.07(-1.15%)
Jul 02, 2018 5.855 6.171 5.700 6.126 9,474 +0.38(+6.54%)
Jun 29, 2018 5.900 5.990 5.710 5.750 6,806 -0.26(-4.33%)
Jun 28, 2018 6.150 6.150 6.010 6.010 387 -0.21(-3.39%)
Jun 27, 2018 6.510 7.020 6.210 6.221 3,345 -0.56(-8.32%)
Jun 26, 2018 6.540 7.069 6.540 6.785 1,482 -0.30(-4.30%)
Jun 25, 2018 6.400 7.090 6.120 7.090 2,152 +0.64(+9.92%)
Jun 22, 2018 6.630 6.880 6.410 6.450 7,016 +0.24(+3.86%)
Jun 21, 2018 6.900 6.900 5.731 6.210 23,212 -0.77(-11.09%)
Jun 20, 2018 7.100 7.100 6.860 6.985 2,769 -0.08(-1.10%)
Jun 19, 2018 6.950 7.200 6.800 7.062 14,563 -0.16(-2.18%)
Jun 18, 2018 7.390 7.950 6.842 7.220 55,435 -0.18(-2.42%)
Jun 15, 2018 6.550 6.550 7.399 56,533 +0.85(+12.96%)
Jun 14, 2018 6.400 6.590 6.210 6.550 19,053 -0.05(-0.74%)
Jun 13, 2018 6.750 6.750 6.061 6.599 35,666 -0.10(-1.51%)
Jun 12, 2018 6.470 6.700 6.230 6.700 10,282 +0.22(+3.40%)
Jun 11, 2018 6.500 6.500 6.160 6.480 2,510 -0.11(-1.67%)
Jun 08, 2018 6.740 6.740 6.342 6.590 1,355 +0.12(+1.87%)
Jun 07, 2018 6.659 6.659 6.260 6.469 16,428 +0.16(+2.52%)
Jun 06, 2018 6.000 6.581 6.000 6.310 25,719 +0.26(+4.30%)
Jun 05, 2018 6.020 6.199 6.010 6.050 8,292 -0.10(-1.62%)
Jun 04, 2018 6.223 6.360 5.810 6.150 26,933 -0.31(-4.80%)
Jun 01, 2018 6.230 6.480 5.971 6.460 17,124 -0.05(-0.77%)
May 31, 2018 6.290 6.519 6.050 6.510 9,404 +0.11(+1.73%)
May 30, 2018 6.530 6.530 6.101 6.399 5,250 -0.33(-4.92%)
May 29, 2018 6.560 6.750 6.420 6.730 4,540 +0.01(+0.15%)
May 25, 2018 6.720 6.720 6.720 0 +0.15(+2.28%)
May 24, 2018 6.880 6.880 6.390 6.570 45,326 -0.31(-4.51%)
May 23, 2018 6.230 7.000 6.000 6.880 53,379 +0.68(+10.97%)
May 22, 2018 6.000 6.250 6.000 6.200 5,699 -0.14(-2.21%)
May 21, 2018 6.240 6.340 6.031 6.340 5,118 +0.14(+2.26%)
May 18, 2018 5.700 6.350 5.260 6.200 39,173 +0.20(+3.41%)
May 17, 2018 5.521 6.100 5.521 5.996 30,931 +0.17(+2.92%)
May 16, 2018 5.550 5.826 5.550 5.826 17,324 +0.28(+4.97%)
May 15, 2018 5.540 5.550 5.360 5.550 4,186 +0.00(+0.00%)
May 14, 2018 5.390 5.610 5.390 5.550 8,093 -0.06(-1.05%)
May 11, 2018 5.689 5.689 5.341 5.609 19,651 +0.45(+8.70%)
May 10, 2018 5.500 5.990 5.160 5.160 23,628 -0.43(-7.68%)
May 09, 2018 5.390 5.660 5.350 5.589 7,655 +0.19(+3.50%)
May 08, 2018 5.280 5.410 5.260 5.400 13,802 +0.10(+1.89%)
May 07, 2018 5.300 5.400 5.107 5.300 25,898 +0.30(+6.00%)
May 04, 2018 5.500 5.700 5.000 5.000 56,860 -0.52(-9.42%)
May 03, 2018 5.215 5.799 5.215 5.520 29,909 -0.07(-1.25%)
May 02, 2018 5.990 5.990 5.010 5.590 52,407 +0.43(+8.33%)
May 01, 2018 5.770 5.880 5.130 5.160 33,239 -0.65(-11.19%)
Apr 30, 2018 5.770 6.290 5.550 5.810 84,433 +0.11(+1.93%)
Apr 27, 2018 5.420 6.099 5.420 5.700 110,022 +0.27(+4.97%)
Apr 26, 2018 5.100 8.500 5.100 5.430 442,811 +0.42(+8.32%)
Apr 25, 2018 4.811 5.100 4.800 5.013 9,227 +0.06(+1.27%)
Apr 24, 2018 4.900 4.980 4.880 4.950 4,064 +0.05(+1.02%)
Apr 23, 2018 4.980 4.980 4.900 4.900 14,895 +0.01(+0.21%)
Apr 20, 2018 4.950 4.950 4.890 4.890 2,604 +0.03(+0.61%)
Apr 19, 2018 4.900 4.960 4.860 4.860 1,154 -0.09(-1.82%)
Apr 18, 2018 4.790 5.000 4.790 4.950 51,626 +0.02(+0.49%)
Apr 17, 2018 4.760 4.989 4.760 4.926 3,595 +0.25(+5.46%)
Apr 16, 2018 4.930 5.000 4.671 4.671 3,180 -0.25(-5.17%)
Apr 13, 2018 5.000 5.000 4.800 4.926 16,040 -0.02(-0.49%)
Apr 12, 2018 4.750 4.950 4.750 4.950 3,821 +0.09(+1.83%)
Apr 11, 2018 4.889 4.890 4.854 4.861 5,882 -0.03(-0.59%)
Apr 10, 2018 4.904 5.000 4.890 4.890 26,647 +0.06(+1.26%)
Apr 09, 2018 4.900 4.900 4.730 4.829 20,797 +0.08(+1.66%)
Apr 06, 2018 4.684 5.220 4.658 4.750 64,684 +0.03(+0.72%)
Apr 05, 2018 4.790 4.800 4.590 4.716 36,563 +0.04(+0.77%)
Apr 04, 2018 4.830 4.830 4.494 4.680 19,691 -0.17(-3.49%)
Apr 03, 2018 4.410 4.849 4.410 4.849 35,100 +0.45(+10.20%)
Apr 02, 2018 4.592 4.592 4.400 4.400 43,374 -0.10(-2.22%)
Mar 29, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 28, 2018 4.500 4.514 4.500 4.500 27,779 +0.00(+0.00%)
Mar 27, 2018 4.690 4.700 4.500 4.500 9,224 +0.00(+0.00%)
Mar 26, 2018 4.680 4.680 4.500 4.500 42,125 -0.16(-3.33%)
Mar 23, 2018 4.600 4.750 4.600 4.655 8,420 +0.06(+1.20%)
Mar 22, 2018 4.671 4.750 4.600 4.600 54,077 -0.14(-3.00%)
Mar 21, 2018 4.890 4.900 4.610 4.742 23,211 +0.12(+2.65%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.