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
Premium Nickel Res Ltd
(TSV:
NAN
)
0.5800
UNCHANGED
Last Price
Updated: 3:59 PM EST, Feb 16, 2022
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 31, 2015
0.2250
0.2250
0.2250
0
-0.01(-6.25%)
Mar 27, 2015
0.2400
0.2400
0.2400
0
+0.01(+2.13%)
Mar 26, 2015
0.2250
0.2350
0.2200
0.2350
19,500
+0.00(+0.00%)
Mar 25, 2015
0.2350
0.2350
0.2350
0.2350
500
+0.00(+0.00%)
Mar 24, 2015
0.2350
0.2350
0.2350
0.2350
1,000
+0.00(+2.17%)
Mar 20, 2015
0.2300
0.2300
0.2300
600
-0.00(-2.13%)
Mar 18, 2015
0.2350
0.2350
0.2350
0
-0.01(-2.08%)
Mar 17, 2015
0.2400
0.2400
0.2400
0.2400
500
+0.00(+0.00%)
Mar 16, 2015
0.2350
0.2400
0.2350
0.2400
11,000
-0.01(-2.04%)
Mar 13, 2015
0.2450
0.2450
0.2450
0.2450
500
+0.02(+8.89%)
Mar 10, 2015
0.2250
0.2250
0.2250
341
+0.00(+0.00%)
Mar 09, 2015
0.2300
0.2300
0.2250
0.2250
30,600
-0.01(-2.17%)
Mar 05, 2015
0.2300
0.2300
0.2300
100
+0.00(+0.00%)
Mar 03, 2015
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Mar 02, 2015
0.2350
0.2500
0.2350
0.2500
23,500
+0.03(+13.64%)
Feb 27, 2015
0.2200
0.2300
0.2200
0.2200
29,900
-0.01(-4.35%)
Feb 26, 2015
0.2400
0.2400
0.2300
0.2300
43,871
+0.01(+4.55%)
Feb 25, 2015
0.2200
0.2350
0.2200
0.2200
19,000
+0.00(+0.00%)
Feb 24, 2015
0.2250
0.2250
0.2200
0.2200
6,050
+0.00(+0.00%)
Feb 23, 2015
0.2400
0.2400
0.2200
0.2200
73,100
-0.02(-8.33%)
Feb 19, 2015
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Feb 18, 2015
0.2500
0.2500
0.2500
0.2500
20,000
+0.00(+0.00%)
Feb 13, 2015
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Feb 12, 2015
0.2600
0.2600
0.2400
0.2500
150,714
-0.03(-10.71%)
Feb 11, 2015
0.2800
0.2800
0.2800
0.2800
11,480
+0.00(+0.00%)
Feb 10, 2015
0.2800
0.2800
0.2800
0.2800
900
+0.02(+7.69%)
Feb 09, 2015
0.2750
0.2750
0.2600
0.2600
20,300
-0.02(-5.45%)
Feb 06, 2015
0.2700
0.2750
0.2700
0.2750
1,900
+0.00(+0.00%)
Feb 04, 2015
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Feb 03, 2015
0.2750
0.2750
0.2750
0.2750
4,500
+0.01(+3.77%)
Jan 30, 2015
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Jan 29, 2015
0.2600
0.2750
0.2600
0.2700
73,500
-0.01(-1.82%)
Jan 28, 2015
0.2750
0.2750
0.2600
0.2750
16,500
+0.02(+5.77%)
Jan 27, 2015
0.2750
0.2750
0.2600
0.2600
29,000
+0.01(+1.96%)
Jan 26, 2015
0.2700
0.2700
0.2550
0.2550
15,000
-0.01(-1.92%)
Jan 23, 2015
0.2550
0.2600
0.2550
0.2600
31,500
+0.01(+1.96%)
Jan 22, 2015
0.2500
0.2550
0.2300
0.2550
7,500
+0.01(+2.00%)
Jan 21, 2015
0.2450
0.2500
0.2450
0.2500
13,200
+0.02(+8.70%)
Jan 20, 2015
0.2300
0.2500
0.2300
0.2300
7,500
+0.01(+4.55%)
Jan 19, 2015
0.2200
0.2200
0.2200
0.2200
10,030
+0.00(+0.00%)
Jan 16, 2015
0.2250
0.2300
0.2200
0.2200
56,700
+0.00(+0.00%)
Jan 15, 2015
0.2150
0.2300
0.2150
0.2200
73,490
+0.00(+0.00%)
Jan 14, 2015
0.2250
0.2300
0.2200
0.2200
84,600
-0.01(-2.22%)
Jan 13, 2015
0.2350
0.2350
0.2250
0.2250
41,500
-0.01(-4.26%)
Jan 12, 2015
0.2400
0.2450
0.2350
0.2350
36,900
-0.02(-6.00%)
Jan 09, 2015
0.2500
0.2500
0.2500
0.2500
500
+0.01(+4.17%)
Jan 08, 2015
0.2500
0.2550
0.2400
0.2400
11,000
-0.01(-4.00%)
Jan 07, 2015
0.2500
0.2600
0.1950
0.2500
148,850
+0.01(+4.17%)
Jan 06, 2015
0.2400
0.2400
0.2400
0.2400
3,000
-0.02(-5.88%)
Jan 05, 2015
0.2550
0.2550
0.2550
0.2550
500
-0.01(-1.92%)
Jan 02, 2015
0.2500
0.2600
0.2500
0.2600
24,500
+0.04(+18.18%)
Dec 31, 2014
0.2200
0.2200
0.2200
0
-0.01(-6.38%)
Dec 30, 2014
0.2500
0.2500
0.2350
0.2350
5,500
-0.02(-6.00%)
Dec 29, 2014
0.2500
0.2500
0.2500
0.2500
4,100
+0.01(+4.17%)
Dec 24, 2014
0.2400
0.2400
0.2400
0
+0.01(+2.13%)
Dec 23, 2014
0.2450
0.2450
0.2300
0.2350
9,550
-0.02(-6.00%)
Dec 22, 2014
0.2200
0.2500
0.2200
0.2500
119,820
+0.03(+13.64%)
Dec 19, 2014
0.2200
0.2300
0.2200
0.2200
27,401
+0.00(+0.00%)
Dec 18, 2014
0.2200
0.2200
0.2200
0.2200
9,030
-0.01(-4.35%)
Dec 17, 2014
0.2100
0.2300
0.2100
0.2300
76,000
+0.02(+9.52%)
Dec 16, 2014
0.2150
0.2150
0.2100
0.2100
266,700
-0.01(-2.33%)
Dec 15, 2014
0.2150
0.2150
0.2150
0.2150
84,600
+0.00(+0.00%)
Dec 12, 2014
0.2150
0.2150
0.2150
0.2150
6,000
+0.00(+0.00%)
Dec 11, 2014
0.2150
0.2150
0.2150
0.2150
52,150
-0.01(-2.27%)
Dec 10, 2014
0.2100
0.2200
0.2100
0.2200
48,000
+0.01(+4.76%)
Dec 09, 2014
0.2200
0.2200
0.2100
0.2100
73,840
+0.00(+0.00%)
Dec 08, 2014
0.2200
0.2200
0.2100
0.2100
25,500
-0.01(-2.33%)
Dec 05, 2014
0.2300
0.2150
0.2150
10,000
-0.02(-6.52%)
Dec 04, 2014
0.2250
0.2300
0.2100
0.2300
5,000
+0.02(+9.52%)
Dec 03, 2014
0.2100
0.2100
0.2100
0.2100
68,300
-0.01(-2.33%)
Dec 02, 2014
0.2150
0.2150
0.2100
0.2150
94,000
+0.00(+0.00%)
Dec 01, 2014
0.2150
0.2150
0.2100
0.2150
39,000
-0.01(-2.27%)
Nov 28, 2014
0.2150
0.2200
0.2150
0.2200
61,050
+0.01(+2.33%)
Nov 27, 2014
0.2200
0.2200
0.2150
0.2150
40,000
-0.01(-2.27%)
Nov 26, 2014
0.2200
0.2250
0.2200
0.2200
110,700
+0.00(+0.00%)
Nov 25, 2014
0.2200
0.2200
0.2200
0.2200
20,005
+0.00(+0.00%)
Nov 24, 2014
0.2200
0.2200
0.2200
0.2200
68,500
+0.00(+0.00%)
Nov 20, 2014
0.2200
0.2200
0.2200
200
-0.01(-2.22%)
Nov 19, 2014
0.2300
0.2300
0.2250
0.2250
27,000
-0.01(-2.17%)
Nov 18, 2014
0.2300
0.2400
0.2300
0.2300
137,800
+0.01(+2.22%)
Nov 17, 2014
0.2250
0.2250
0.2200
0.2250
61,000
-0.01(-2.17%)
Nov 14, 2014
0.2200
0.2400
0.2200
0.2300
128,475
+0.01(+4.55%)
Nov 13, 2014
0.2100
0.2250
0.2100
0.2200
374,000
-0.01(-2.22%)
Nov 12, 2014
0.2300
0.2350
0.2200
0.2250
197,250
+0.00(+0.00%)
Nov 11, 2014
0.2200
0.2300
0.2100
0.2250
219,500
+0.01(+2.27%)
Nov 10, 2014
0.2200
0.2200
0.2150
0.2200
49,000
+0.00(+0.00%)
Nov 07, 2014
0.2100
0.2300
0.2100
0.2200
248,415
+0.01(+4.76%)
Nov 05, 2014
0.2100
0.2100
0.2100
100
-0.01(-4.55%)
Nov 04, 2014
0.2100
0.2200
0.2100
0.2200
33,800
+0.01(+4.76%)
Nov 03, 2014
0.2100
0.2100
0.2100
0.2100
44,359
+0.00(+0.00%)
Oct 31, 2014
0.2100
0.2100
0.2100
0.2100
15,200
-0.01(-2.33%)
Oct 30, 2014
0.2100
0.2200
0.2050
0.2150
83,490
+0.00(+0.00%)
Oct 29, 2014
0.2150
0.2150
0.2150
0.2150
153,000
+0.01(+2.38%)
Oct 28, 2014
0.2100
0.2100
0.2100
0.2100
28,250
+0.00(+0.00%)
Oct 27, 2014
0.2100
0.2100
0.2100
0.2100
51,500
+0.00(+0.00%)
Oct 24, 2014
0.2150
0.2150
0.2100
0.2100
47,000
-0.01(-2.33%)
Oct 23, 2014
0.2150
0.2150
0.2150
0.2150
3,015
+0.00(+0.00%)
Oct 22, 2014
0.2100
0.2200
0.2100
0.2150
36,900
+0.01(+2.38%)
Oct 21, 2014
0.2150
0.2250
0.2100
0.2100
428,500
+0.00(+0.00%)
Oct 20, 2014
0.2100
0.2100
0.2100
0.2100
9,000
+0.00(+0.00%)
Oct 17, 2014
0.2100
0.2150
0.2100
0.2100
16,500
-0.01(-2.33%)
Oct 16, 2014
0.2000
0.2150
0.2000
0.2150
157,500
+0.01(+7.50%)
Oct 15, 2014
0.2150
0.2150
0.2000
0.2000
58,700
-0.01(-6.98%)
Oct 10, 2014
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Oct 09, 2014
0.2200
0.2200
0.2150
0.2150
108,640
-0.01(-4.44%)
Oct 08, 2014
0.2100
0.2250
0.2100
0.2250
232,200
+0.01(+4.65%)
Oct 07, 2014
0.2150
0.2150
0.2050
0.2150
438,400
+0.01(+4.88%)
Oct 06, 2014
0.2200
0.2200
0.2000
0.2050
201,000
-0.02(-6.82%)
Oct 03, 2014
0.2200
0.2250
0.2100
0.2200
392,348
+0.01(+4.76%)
Oct 02, 2014
0.2150
0.2200
0.2100
0.2100
114,620
-0.01(-4.55%)
Oct 01, 2014
0.2300
0.2300
0.2200
0.2200
10,970
-0.01(-4.35%)
Sep 30, 2014
0.2600
0.2600
0.2300
0.2300
204,500
-0.01(-4.17%)
Sep 29, 2014
0.2650
0.2750
0.2300
0.2400
446,800
-0.02(-7.69%)
Sep 26, 2014
0.2400
0.2600
0.2400
0.2600
103,000
+0.02(+8.33%)
Sep 25, 2014
0.2450
0.2450
0.2400
0.2400
36,000
+0.00(+0.00%)
Sep 24, 2014
0.2400
0.2450
0.2400
0.2400
8,000
-0.01(-2.04%)
Sep 23, 2014
0.2400
0.2450
0.2400
0.2450
51,434
-0.01(-2.00%)
Sep 22, 2014
0.2500
0.2600
0.2200
0.2500
288,500
+0.00(+0.00%)
Sep 19, 2014
0.2500
0.2650
0.2500
0.2500
102,000
+0.00(+0.00%)
Sep 18, 2014
0.2550
0.2600
0.2450
0.2500
105,000
-0.02(-7.41%)
Sep 17, 2014
0.2500
0.2700
0.2400
0.2700
246,450
+0.01(+3.85%)
Sep 16, 2014
0.3100
0.3100
0.2450
0.2600
1,072,600
-0.04(-14.75%)
Sep 15, 2014
0.3150
0.3150
0.3050
0.3050
40,700
-0.01(-3.17%)
Sep 12, 2014
0.2900
0.3150
0.2900
0.3150
189,201
+0.01(+3.28%)
Sep 11, 2014
0.3200
0.3200
0.2900
0.3050
124,350
+0.01(+1.67%)
Sep 10, 2014
0.3100
0.3250
0.3000
0.3000
57,000
-0.02(-4.76%)
Sep 09, 2014
0.3150
0.3200
0.2950
0.3150
236,702
+0.00(+0.00%)
Sep 08, 2014
0.3200
0.3250
0.3150
0.3150
22,100
-0.01(-3.08%)
Sep 05, 2014
0.3150
0.3250
0.3150
0.3250
53,741
+0.01(+3.17%)
Sep 04, 2014
0.3200
0.3200
0.3200
0.3150
59,000
-0.01(-1.56%)
Sep 03, 2014
0.3200
0.3300
0.3100
0.3200
80,300
+0.00(+0.00%)
Sep 02, 2014
0.3150
0.3300
0.3100
0.3200
60,000
+0.00(+0.00%)
Aug 29, 2014
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
Aug 28, 2014
0.3300
0.3200
0.3300
34,402
+0.01(+3.13%)
Aug 27, 2014
0.3400
0.3400
0.3150
0.3200
326,550
-0.02(-4.48%)
Aug 26, 2014
0.3500
0.3500
0.3300
0.3350
127,500
+0.00(+0.00%)
Aug 25, 2014
0.3450
0.3600
0.3350
0.3350
89,000
-0.02(-5.63%)
Aug 22, 2014
0.3550
346,480
+0.01(+1.43%)
Aug 21, 2014
0.3650
0.3700
0.3400
0.3500
1,129,548
+0.00(+0.00%)
Aug 20, 2014
0.4000
0.4000
0.2800
0.3500
1,483,664
-0.19(-35.19%)
Aug 19, 2014
0.5400
0.5400
0.5200
0.5400
32,600
+0.03(+5.88%)
Aug 18, 2014
0.5300
0.5300
0.5100
0.5100
14,000
-0.03(-5.56%)
Aug 15, 2014
0.5400
0.5400
0.5400
0.5400
54,125
-0.04(-6.90%)
Aug 14, 2014
0.5400
0.5800
0.5300
0.5800
77,500
+0.03(+5.45%)
Aug 13, 2014
0.6100
0.6100
0.5200
0.5500
192,309
-0.05(-8.33%)
Aug 12, 2014
0.5000
0.6300
0.5000
0.6000
331,490
+0.10(+20.00%)
Aug 11, 2014
0.4950
0.5000
0.4950
0.5000
3,980
+0.00(+0.00%)
Aug 08, 2014
0.4950
0.5000
0.4950
0.5000
5,100
+0.01(+2.04%)
Aug 07, 2014
0.4800
0.5000
0.4800
0.4900
146,300
+0.01(+2.08%)
Aug 06, 2014
0.4800
0.5200
0.4800
0.4800
31,500
+0.00(+0.00%)
Aug 05, 2014
0.4600
0.4800
0.4600
0.4800
28,580
+0.01(+2.13%)
Aug 01, 2014
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jul 31, 2014
0.4900
0.4900
0.4700
0.4700
54,500
-0.02(-4.08%)
Jul 30, 2014
0.4850
0.5000
0.4850
0.4900
46,000
-0.01(-2.00%)
Jul 29, 2014
0.4800
0.5000
0.4700
0.5000
24,700
+0.02(+3.09%)
Jul 28, 2014
0.4700
0.4850
0.4700
0.4850
8,300
+0.00(+0.00%)
Jul 25, 2014
0.4600
0.4850
0.4500
0.4850
43,380
+0.02(+5.43%)
Jul 24, 2014
0.4600
0.4650
0.4600
0.4600
30,500
-0.01(-2.13%)
Jul 23, 2014
0.4900
0.4900
0.4600
0.4700
72,650
-0.03(-6.00%)
Jul 22, 2014
0.5000
0.5000
0.4900
0.5000
76,250
+0.01(+2.04%)
Jul 21, 2014
0.5200
0.5200
0.4900
0.4900
76,756
-0.03(-5.77%)
Jul 18, 2014
0.5000
0.5200
0.5000
0.5200
27,450
+0.02(+4.00%)
Jul 17, 2014
0.5200
0.5200
0.5000
0.5000
60,200
+0.00(+0.00%)
Jul 16, 2014
0.4900
0.5200
0.4850
0.5000
113,800
-0.02(-3.85%)
Jul 15, 2014
0.5300
0.5600
0.5000
0.5200
132,034
-0.03(-5.45%)
Jul 14, 2014
0.5700
0.5700
0.5200
0.5500
160,899
-0.03(-5.17%)
Jul 11, 2014
0.5700
0.5800
0.5600
0.5800
54,772
+0.00(+0.00%)
Jul 10, 2014
0.6200
0.6300
0.5800
0.5800
313,334
-0.04(-6.45%)
Jul 09, 2014
0.6300
0.6500
0.6200
0.6200
67,560
+0.01(+1.64%)
Jul 08, 2014
0.6200
0.6200
0.6100
0.6100
71,054
+0.00(+0.00%)
Jul 07, 2014
0.6300
0.6400
0.6100
0.6100
104,328
-0.01(-1.61%)
Jul 04, 2014
0.6300
0.6300
0.6100
0.6200
79,350
+0.01(+1.64%)
Jul 03, 2014
0.6100
0.6200
0.6100
0.6100
131,407
+0.01(+1.67%)
Jul 02, 2014
0.6000
0.6200
0.5800
0.6000
221,561
+0.02(+3.45%)
Jun 30, 2014
0.5800
0.5800
0.5800
0
+0.03(+5.45%)
Jun 27, 2014
0.5900
0.5900
0.5300
0.5500
473,195
-0.06(-9.84%)
Jun 26, 2014
0.6000
0.6100
0.5800
0.6100
235,750
+0.03(+5.17%)
Jun 25, 2014
0.5900
0.6300
0.5800
0.5800
294,551
+0.01(+1.75%)
Jun 24, 2014
0.5500
0.5800
0.5500
0.5700
256,052
+0.04(+7.55%)
Jun 23, 2014
0.5300
0.5600
0.5300
0.5300
469,900
+0.00(+0.00%)
Jun 20, 2014
0.4600
0.5700
0.4600
0.5300
724,230
+0.08(+17.78%)
Jun 19, 2014
0.4300
0.4500
0.4250
0.4500
248,500
+0.03(+7.14%)
Jun 18, 2014
0.4350
0.4400
0.4200
0.4200
113,319
-0.01(-2.33%)
Jun 17, 2014
0.4400
0.4400
0.4050
0.4300
420,500
-0.01(-2.27%)
Jun 16, 2014
0.4400
0.4400
0.4400
0.4400
18,670
+0.00(+0.00%)
Jun 13, 2014
0.4400
0.4500
0.4400
0.4400
28,901
+0.00(+0.00%)
Jun 12, 2014
0.4400
0.4500
0.4350
0.4400
134,575
+0.00(+0.00%)
Jun 11, 2014
0.4400
0.4450
0.4350
0.4400
104,900
+0.00(+0.00%)
Jun 10, 2014
0.4300
0.4400
0.4300
0.4400
64,777
+0.02(+4.76%)
Jun 06, 2014
0.4300
0.4300
0.4200
0.4200
17,750
-0.01(-2.33%)
Jun 05, 2014
0.4250
0.4300
0.4100
0.4300
108,700
+0.01(+2.38%)
Jun 04, 2014
0.4500
0.4500
0.4200
0.4200
33,450
-0.03(-5.62%)
Jun 03, 2014
0.4200
0.4500
0.4200
0.4450
77,800
+0.03(+5.95%)
Jun 02, 2014
0.4150
0.4200
0.4150
0.4200
6,927
+0.01(+3.70%)
May 30, 2014
0.4150
0.4150
0.4000
0.4050
68,650
-0.01(-2.41%)
May 29, 2014
0.4200
0.4200
0.4100
0.4150
82,375
+0.01(+1.22%)
May 28, 2014
0.4050
0.4100
0.4000
0.4100
84,500
+0.01(+2.50%)
May 27, 2014
0.4100
0.4300
0.4000
0.4000
133,401
-0.01(-2.44%)
May 26, 2014
0.4150
0.4300
0.4100
0.4100
117,150
+0.00(+0.00%)
May 23, 2014
0.3850
0.4450
0.3850
0.4100
27,200
+0.02(+5.13%)
May 22, 2014
0.3900
0.4000
0.3900
0.3900
28,900
+0.00(+0.00%)
May 21, 2014
0.3900
0.3900
0.3800
0.3900
172,256
-0.01(-2.50%)
May 20, 2014
0.3900
0.4000
0.3900
0.4000
71,064
+0.01(+2.56%)
May 16, 2014
0.3900
0.3900
0.3900
0
-0.02(-4.88%)
May 15, 2014
0.4200
0.4200
0.4100
0.4100
47,150
-0.01(-2.38%)
May 14, 2014
0.4200
0.4250
0.4100
0.4200
108,700
-0.02(-4.55%)
May 13, 2014
0.4000
0.4400
0.3950
0.4400
110,300
+0.04(+10.00%)
May 12, 2014
0.4000
0.4000
0.3900
0.4000
77,000
+0.01(+1.27%)
May 09, 2014
0.3700
0.4000
0.3700
0.3950
175,400
+0.03(+8.22%)
May 08, 2014
0.3650
0.3650
0.3650
0.3650
9,450
-0.01(-1.35%)
May 07, 2014
0.3700
0.3700
0.3700
0.3700
10,400
+0.01(+2.78%)
May 06, 2014
0.3700
0.3750
0.3600
0.3600
83,110
-0.01(-1.37%)
May 05, 2014
0.3600
0.3650
0.3600
0.3650
18,000
+0.00(+0.00%)
May 02, 2014
0.3600
0.3650
0.3600
0.3650
62,500
+0.02(+4.29%)
May 01, 2014
0.3400
0.3500
0.3400
0.3500
25,710
+0.00(+0.00%)
Apr 30, 2014
0.3550
0.3550
0.3400
0.3500
41,400
+0.01(+2.94%)
Apr 29, 2014
0.3550
0.3550
0.3400
0.3400
4,792
-0.01(-2.86%)
Apr 28, 2014
0.3500
0.3500
0.3500
0.3500
5,700
+0.01(+2.94%)
Apr 25, 2014
0.3600
0.3600
0.3400
0.3400
58,500
-0.00(-1.45%)
Apr 24, 2014
0.3400
0.3600
0.3400
0.3450
5,700
-0.02(-4.17%)
Apr 23, 2014
0.3500
0.3600
0.3350
0.3600
45,870
+0.01(+2.86%)
Apr 22, 2014
0.3550
0.3600
0.3500
0.3500
42,000
-0.03(-6.67%)
Apr 21, 2014
0.3600
0.3750
0.3600
0.3750
40,500
+0.03(+7.14%)
Apr 17, 2014
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Apr 16, 2014
0.3500
0.3500
0.3500
0.3500
41,800
+0.00(+0.00%)
Apr 15, 2014
0.3600
0.3600
0.3350
0.3500
147,050
-0.01(-2.78%)
Apr 14, 2014
0.3600
0.3600
0.3550
0.3600
96,400
-0.02(-4.00%)
Apr 11, 2014
0.3800
0.3800
0.3600
0.3750
21,850
-0.01(-1.32%)
Apr 10, 2014
0.3750
0.3800
0.3750
0.3800
20,200
+0.00(+0.00%)
Apr 09, 2014
0.3650
0.3800
0.3550
0.3800
85,240
+0.02(+5.56%)
Apr 08, 2014
0.3650
0.3650
0.3600
0.3600
36,500
+0.00(+0.00%)
Apr 07, 2014
0.3800
0.3800
0.3600
0.3600
95,200
-0.02(-4.00%)
Apr 04, 2014
0.3700
0.3750
0.3700
0.3750
14,500
+0.01(+1.35%)
Apr 03, 2014
0.3700
0.3900
0.3700
0.3700
104,500
+0.01(+1.37%)
Apr 02, 2014
0.3600
0.3900
0.3600
0.3650
171,340
+0.01(+2.82%)
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.