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

CS X-Links Gold Share (NQ: GLDI )

151.52 -2.33 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 281.00 281.40 278.44 279.00 795 -2.00(-0.71%)
Mar 28, 2014 280.00 281.20 279.60 281.00 599 +0.80(+0.29%)
Mar 27, 2014 282.00 282.60 280.00 280.20 1,098 -2.40(-0.85%)
Mar 26, 2014 284.80 284.80 282.20 282.60 524 -2.00(-0.70%)
Mar 25, 2014 285.00 285.40 284.00 284.60 489 +0.20(+0.07%)
Mar 24, 2014 285.80 288.20 283.80 284.40 736 -3.80(-1.32%)
Mar 21, 2014 289.20 289.60 288.20 288.20 2,939 +0.60(+0.21%)
Mar 20, 2014 286.60 288.20 286.60 287.60 1,187 +0.20(+0.07%)
Mar 19, 2014 290.60 290.60 287.20 287.40 3,350 -4.60(-1.58%)
Mar 18, 2014 300.80 300.80 291.10 292.00 1,815 -5.60(-1.88%)
Mar 17, 2014 302.40 302.40 297.00 297.60 3,595 -1.60(-0.53%)
Mar 14, 2014 302.00 302.00 298.21 299.20 1,517 +0.40(+0.13%)
Mar 13, 2014 300.00 300.00 298.20 298.80 3,598 +0.40(+0.13%)
Mar 12, 2014 299.00 301.00 298.00 298.40 620 +1.00(+0.34%)
Mar 11, 2014 297.80 299.00 297.20 297.40 2,465 +0.20(+0.07%)
Mar 10, 2014 297.00 297.40 296.28 297.20 1,154 +0.40(+0.14%)
Mar 07, 2014 296.40 297.00 296.18 296.80 931 -0.56(-0.19%)
Mar 06, 2014 297.00 297.40 296.40 297.36 1,767 +0.96(+0.32%)
Mar 05, 2014 296.32 296.60 295.82 296.40 522 +0.20(+0.07%)
Mar 04, 2014 296.00 296.36 295.20 296.20 1,176 -0.21(-0.07%)
Mar 03, 2014 296.80 296.80 296.20 296.41 1,274 +1.41(+0.48%)
Feb 28, 2014 295.80 295.80 294.46 295.00 1,265 -0.10(-0.03%)
Feb 27, 2014 295.60 295.60 294.80 295.10 527 +0.49(+0.17%)
Feb 26, 2014 295.38 295.40 294.20 294.60 687 -1.40(-0.47%)
Feb 25, 2014 295.40 296.20 295.20 296.00 2,474 +0.20(+0.07%)
Feb 24, 2014 295.37 295.80 295.37 295.80 1,307 +2.00(+0.68%)
Feb 21, 2014 294.20 294.60 293.76 293.80 673 -0.36(-0.12%)
Feb 20, 2014 292.60 294.20 292.60 294.16 1,257 +1.60(+0.55%)
Feb 19, 2014 296.00 296.00 292.40 292.56 2,894 -3.44(-1.16%)
Feb 18, 2014 299.80 299.80 295.57 296.00 1,582 +0.60(+0.20%)
Feb 14, 2014 299.00 295.40 295.40 295.40 1,565 +1.40(+0.48%)
Feb 13, 2014 297.20 297.20 292.96 294.00 897 +1.20(+0.41%)
Feb 12, 2014 291.80 293.00 291.80 292.80 306 +0.40(+0.14%)
Feb 11, 2014 291.80 292.59 291.60 292.40 167 +2.00(+0.69%)
Feb 10, 2014 289.40 290.60 289.40 290.40 829 +1.40(+0.49%)
Feb 07, 2014 287.60 289.00 287.60 289.00 716 +2.40(+0.84%)
Feb 06, 2014 287.40 287.40 286.20 286.60 536 -0.40(-0.14%)
Feb 05, 2014 286.90 287.00 285.60 287.00 538 +1.20(+0.42%)
Feb 04, 2014 285.40 285.80 284.84 285.80 250 -0.00(-0.00%)
Feb 03, 2014 286.20 287.20 285.80 285.80 447 +1.60(+0.56%)
Jan 31, 2014 285.00 285.00 283.01 284.20 364 +0.52(+0.18%)
Jan 30, 2014 283.20 284.00 283.20 283.68 242 -3.92(-1.36%)
Jan 29, 2014 287.44 288.00 286.60 287.60 750 +2.80(+0.98%)
Jan 28, 2014 285.00 285.60 284.71 284.80 388 -0.40(-0.14%)
Jan 27, 2014 287.00 287.00 285.00 285.20 460 -2.36(-0.82%)
Jan 24, 2014 287.60 288.00 286.82 287.56 734 -0.04(-0.02%)
Jan 23, 2014 285.40 287.60 285.40 287.60 440 +4.80(+1.70%)
Jan 22, 2014 283.00 283.60 282.80 282.80 245 -1.19(-0.42%)
Jan 21, 2014 282.80 284.00 282.80 283.99 408 -2.01(-0.70%)
Jan 17, 2014 283.80 286.00 286.00 286.00 375 -0.40(-0.14%)
Jan 16, 2014 286.20 286.40 285.20 286.40 1,254 +0.46(+0.16%)
Jan 15, 2014 286.60 285.94 284.80 285.94 564 -0.66(-0.23%)
Jan 14, 2014 288.40 288.40 286.60 286.60 104 -1.40(-0.49%)
Jan 13, 2014 290.00 290.00 286.20 288.00 339 +2.00(+0.70%)
Jan 10, 2014 285.32 286.60 285.32 286.00 569 +3.80(+1.35%)
Jan 09, 2014 283.00 283.00 282.00 282.20 77 +0.90(+0.32%)
Jan 08, 2014 283.00 283.00 280.42 281.30 388 -1.70(-0.60%)
Jan 07, 2014 282.80 283.00 281.80 283.00 374 -2.00(-0.70%)
Jan 06, 2014 285.40 285.80 280.00 285.00 980 +1.39(+0.49%)
Jan 03, 2014 282.40 284.60 282.30 283.61 575 +2.99(+1.06%)
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.