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
Paramount Gold and Silver
(NY:
PZG
)
0.5088
-0.1178 (-18.80%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 28, 2023
0.3540
0.3549
0.3345
0.3411
65,479
+0.01(+1.73%)
Apr 27, 2023
0.3300
0.3610
0.3300
0.3353
47,683
+0.01(+1.61%)
Apr 26, 2023
0.3300
0.3374
0.3300
0.3300
58,572
+0.00(+0.00%)
Apr 25, 2023
0.3400
0.3500
0.3300
0.3300
72,082
-0.01(-4.35%)
Apr 24, 2023
0.3375
0.3599
0.3102
0.3450
207,820
+0.00(+0.03%)
Apr 21, 2023
0.3600
0.3650
0.3313
0.3449
122,732
-0.01(-1.49%)
Apr 20, 2023
0.3700
0.3738
0.3411
0.3501
187,364
-0.01(-3.42%)
Apr 19, 2023
0.3750
0.3860
0.3605
0.3625
79,691
-0.02(-4.23%)
Apr 18, 2023
0.3800
0.3874
0.3750
0.3785
70,330
-0.00(-0.39%)
Apr 17, 2023
0.3900
0.3950
0.3750
0.3800
86,063
-0.02(-4.19%)
Apr 14, 2023
0.4000
0.4000
0.3700
0.3966
122,673
+0.01(+1.69%)
Apr 13, 2023
0.3874
0.4001
0.3800
0.3900
112,482
+0.01(+2.66%)
Apr 12, 2023
0.3862
0.3925
0.3651
0.3799
288,285
-0.01(-1.61%)
Apr 11, 2023
0.3728
0.3877
0.3660
0.3861
137,934
+0.02(+5.69%)
Apr 10, 2023
0.3700
0.3774
0.3500
0.3653
84,539
+0.01(+1.47%)
Apr 06, 2023
0.3660
0.3660
0.3450
0.3600
105,677
+0.01(+2.51%)
Apr 05, 2023
0.3745
0.3745
0.3316
0.3512
370,018
-0.02(-6.27%)
Apr 04, 2023
0.3590
0.3890
0.3501
0.3747
716,007
+0.02(+6.36%)
Apr 03, 2023
0.3500
0.3565
0.3460
0.3523
76,124
+0.00(+0.95%)
Mar 31, 2023
0.3588
0.3590
0.3420
0.3490
124,663
-0.00(-0.43%)
Mar 30, 2023
0.3490
0.3590
0.3406
0.3505
238,548
+0.02(+6.21%)
Mar 29, 2023
0.3200
0.3355
0.3200
0.3300
68,847
+0.00(+0.30%)
Mar 28, 2023
0.3030
0.3300
0.3000
0.3290
89,490
+0.01(+2.81%)
Mar 27, 2023
0.3300
0.3300
0.3075
0.3200
69,994
-0.01(-2.94%)
Mar 24, 2023
0.3400
0.3400
0.3176
0.3297
159,335
+0.00(+1.20%)
Mar 23, 2023
0.3100
0.3337
0.3066
0.3258
228,027
+0.02(+6.47%)
Mar 22, 2023
0.3074
0.3111
0.3049
0.3060
54,947
+0.01(+2.00%)
Mar 21, 2023
0.3000
0.3225
0.2900
0.3000
395,337
+0.00(+0.00%)
Mar 20, 2023
0.3195
0.3274
0.3000
0.3000
244,645
+0.00(+0.00%)
Mar 17, 2023
0.3117
0.3490
0.3000
0.3000
535,971
-0.01(-3.26%)
Mar 16, 2023
0.3240
0.3390
0.3101
0.3101
44,639
-0.01(-2.82%)
Mar 15, 2023
0.3256
0.3400
0.3191
0.3191
208,939
+0.01(+2.28%)
Mar 14, 2023
0.3387
0.3400
0.3120
0.3120
208,604
-0.02(-5.60%)
Mar 13, 2023
0.3050
0.3530
0.2976
0.3305
351,432
+0.04(+12.03%)
Mar 10, 2023
0.3000
0.3136
0.2950
0.2950
129,391
-0.01(-3.63%)
Mar 09, 2023
0.3100
0.3150
0.3061
0.3061
141,779
-0.00(-0.81%)
Mar 08, 2023
0.3016
0.3100
0.2981
0.3086
84,381
+0.01(+3.70%)
Mar 07, 2023
0.3000
0.3124
0.2920
0.2976
58,285
-0.01(-4.77%)
Mar 06, 2023
0.3200
0.3202
0.3000
0.3125
266,944
-0.01(-2.34%)
Mar 03, 2023
0.3200
0.3200
0.3100
0.3200
103,326
+0.01(+3.13%)
Mar 02, 2023
0.3051
0.3200
0.2975
0.3103
163,747
+0.02(+5.19%)
Mar 01, 2023
0.3000
0.3200
0.2950
0.2950
355,811
-0.01(-1.67%)
Feb 28, 2023
0.3151
0.3151
0.2862
0.3000
160,954
-0.00(-0.03%)
Feb 27, 2023
0.3000
0.3076
0.2927
0.3001
167,184
+0.00(+0.00%)
Feb 24, 2023
0.3137
0.3200
0.3001
0.3001
79,707
-0.01(-2.60%)
Feb 23, 2023
0.3200
0.3200
0.2875
0.3081
148,148
-0.00(-1.25%)
Feb 22, 2023
0.3250
0.3400
0.3120
0.3120
46,232
-0.01(-1.73%)
Feb 21, 2023
0.3300
0.3417
0.3175
0.3175
33,780
-0.02(-4.51%)
Feb 17, 2023
0.3200
0.3350
0.3200
0.3325
13,511
+0.01(+3.91%)
Feb 16, 2023
0.3400
0.3448
0.3120
0.3200
128,564
-0.00(-0.12%)
Feb 15, 2023
0.3500
0.3500
0.3192
0.3204
91,806
-0.02(-5.57%)
Feb 14, 2023
0.3500
0.3559
0.3150
0.3393
209,882
-0.00(-0.50%)
Feb 13, 2023
0.3700
0.3700
0.3400
0.3410
38,623
-0.01(-3.94%)
Feb 10, 2023
0.3475
0.3599
0.3400
0.3550
63,559
-0.00(-0.11%)
Feb 09, 2023
0.3410
0.3635
0.3400
0.3554
53,838
+0.01(+3.10%)
Feb 08, 2023
0.3300
0.3500
0.3307
0.3447
40,415
+0.00(+1.06%)
Feb 07, 2023
0.3420
0.3644
0.3300
0.3411
68,884
-0.02(-4.83%)
Feb 06, 2023
0.3800
0.3800
0.3520
0.3584
52,163
+0.01(+2.40%)
Feb 03, 2023
0.3300
0.3700
0.3300
0.3500
69,016
-0.01(-3.13%)
Feb 02, 2023
0.3990
0.3990
0.3600
0.3613
119,372
-0.01(-3.65%)
Feb 01, 2023
0.3927
0.3927
0.3700
0.3750
56,279
-0.01(-1.32%)
Jan 31, 2023
0.3702
0.3925
0.3702
0.3800
61,690
-0.01(-1.30%)
Jan 30, 2023
0.3829
0.3981
0.3792
0.3850
99,339
-0.00(-0.54%)
Jan 27, 2023
0.3861
0.4000
0.3800
0.3871
116,137
+0.00(+0.26%)
Jan 26, 2023
0.3800
0.3882
0.3800
0.3861
35,982
+0.01(+1.39%)
Jan 25, 2023
0.3900
0.3969
0.3764
0.3808
70,617
-0.01(-2.26%)
Jan 24, 2023
0.3900
0.3999
0.3800
0.3896
64,721
+0.00(+1.01%)
Jan 23, 2023
0.3989
0.4000
0.3851
0.3857
40,491
-0.01(-1.46%)
Jan 20, 2023
0.4100
0.4100
0.3914
0.3914
85,331
-0.00(-0.94%)
Jan 19, 2023
0.3606
0.4100
0.3606
0.3951
178,199
+0.02(+6.61%)
Jan 18, 2023
0.4100
0.4250
0.3700
0.3706
116,979
-0.03(-8.09%)
Jan 17, 2023
0.4190
0.4200
0.3920
0.4032
90,129
-0.01(-1.66%)
Jan 13, 2023
0.4000
0.4149
0.3905
0.4100
156,105
+0.01(+3.20%)
Jan 12, 2023
0.4100
0.4131
0.3900
0.3973
94,207
+0.01(+3.09%)
Jan 11, 2023
0.4100
0.4100
0.3705
0.3854
117,775
-0.01(-3.75%)
Jan 10, 2023
0.4100
0.4100
0.3813
0.4004
102,207
+0.00(+0.15%)
Jan 09, 2023
0.3950
0.4100
0.3900
0.3998
114,404
+0.02(+5.18%)
Jan 06, 2023
0.3802
0.4100
0.3802
0.3801
113,667
-0.00(-0.03%)
Jan 05, 2023
0.3860
0.3918
0.3675
0.3802
77,620
+0.00(+0.05%)
Jan 04, 2023
0.3800
0.3800
0.3700
0.3800
149,634
+0.03(+8.39%)
Jan 03, 2023
0.3600
0.3790
0.3498
0.3506
127,013
+0.01(+1.62%)
Dec 30, 2022
0.3550
0.3550
0.3250
0.3450
183,267
+0.00(+1.47%)
Dec 29, 2022
0.3800
0.3891
0.3101
0.3400
464,543
-0.03(-8.26%)
Dec 28, 2022
0.3900
0.3967
0.3550
0.3706
198,625
-0.01(-2.91%)
Dec 27, 2022
0.3817
0.4100
0.3800
0.3817
156,064
-0.01(-2.00%)
Dec 23, 2022
0.4075
0.4075
0.3895
0.3895
71,448
-0.01(-2.63%)
Dec 22, 2022
0.4000
0.4100
0.3875
0.4000
121,934
+0.01(+1.27%)
Dec 21, 2022
0.3800
0.4200
0.3800
0.3950
137,742
+0.01(+3.67%)
Dec 20, 2022
0.3700
0.4125
0.3700
0.3810
128,345
+0.02(+5.83%)
Dec 19, 2022
0.4000
0.4038
0.3600
0.3600
278,119
-0.01(-2.44%)
Dec 16, 2022
0.3700
0.3740
0.3658
0.3690
81,513
+0.00(+1.10%)
Dec 15, 2022
0.3700
0.3739
0.3650
0.3650
54,609
-0.01(-1.35%)
Dec 14, 2022
0.3900
0.3975
0.3700
0.3700
102,826
-0.02(-5.08%)
Dec 13, 2022
0.3800
0.4000
0.3726
0.3898
256,205
+0.01(+2.58%)
Dec 12, 2022
0.3750
0.3857
0.3726
0.3800
52,698
+0.01(+2.51%)
Dec 09, 2022
0.3800
0.3823
0.3707
0.3707
17,285
+0.01(+1.56%)
Dec 08, 2022
0.3900
0.3900
0.3650
0.3650
90,059
-0.00(-0.03%)
Dec 07, 2022
0.3601
0.3750
0.3600
0.3651
57,028
+0.01(+1.42%)
Dec 06, 2022
0.3800
0.3887
0.3600
0.3600
117,844
-0.01(-3.28%)
Dec 05, 2022
0.3890
0.3900
0.3720
0.3722
78,900
+0.00(+0.62%)
Dec 02, 2022
0.3800
0.3900
0.3652
0.3699
136,796
-0.01(-2.79%)
Dec 01, 2022
0.3700
0.3881
0.3656
0.3805
399,745
+0.01(+4.08%)
Nov 30, 2022
0.3500
0.3700
0.3500
0.3656
92,567
+0.02(+4.46%)
Nov 29, 2022
0.3400
0.3540
0.3400
0.3500
30,121
+0.01(+2.94%)
Nov 28, 2022
0.3700
0.3700
0.3327
0.3400
35,021
-0.01(-3.46%)
Nov 25, 2022
0.3600
0.3650
0.3501
0.3522
25,526
-0.01(-1.48%)
Nov 23, 2022
0.3800
0.3800
0.3575
0.3575
77,871
-0.01(-3.38%)
Nov 22, 2022
0.3500
0.3800
0.3500
0.3700
31,759
+0.02(+5.71%)
Nov 21, 2022
0.3600
0.3600
0.3500
0.3500
16,279
-0.01(-1.46%)
Nov 18, 2022
0.3700
0.3774
0.3500
0.3552
67,170
-0.01(-4.03%)
Nov 17, 2022
0.3900
0.3900
0.3528
0.3701
71,194
-0.01(-1.62%)
Nov 16, 2022
0.3900
0.3900
0.3762
0.3762
86,903
-0.00(-0.34%)
Nov 15, 2022
0.3700
0.3920
0.3625
0.3775
57,667
+0.02(+6.31%)
Nov 14, 2022
0.3700
0.3990
0.3550
0.3551
262,219
-0.00(-1.39%)
Nov 11, 2022
0.3500
0.3675
0.3449
0.3601
226,278
+0.03(+9.55%)
Nov 10, 2022
0.3362
0.3631
0.3250
0.3287
164,510
+0.01(+2.33%)
Nov 09, 2022
0.3105
0.3400
0.3100
0.3212
96,904
-0.02(-6.14%)
Nov 08, 2022
0.3200
0.3500
0.3198
0.3422
241,636
+0.03(+8.29%)
Nov 07, 2022
0.3192
0.3267
0.3151
0.3160
54,065
+0.01(+3.57%)
Nov 04, 2022
0.3200
0.3200
0.2850
0.3051
172,771
+0.00(+1.36%)
Nov 03, 2022
0.3048
0.3084
0.3010
0.3010
25,216
+0.00(+0.00%)
Nov 02, 2022
0.3197
0.3200
0.3010
0.3010
58,623
-0.02(-5.94%)
Nov 01, 2022
0.3200
0.3226
0.3000
0.3200
96,127
+0.01(+2.89%)
Oct 31, 2022
0.3330
0.3330
0.3110
0.3110
16,461
-0.01(-2.05%)
Oct 28, 2022
0.3249
0.3330
0.3174
0.3175
18,933
-0.00(-0.78%)
Oct 27, 2022
0.3300
0.3372
0.3079
0.3200
76,238
-0.01(-3.03%)
Oct 26, 2022
0.3425
0.3510
0.3300
0.3300
32,377
-0.01(-1.49%)
Oct 25, 2022
0.3353
0.3400
0.3276
0.3350
74,110
+0.00(+0.00%)
Oct 24, 2022
0.3100
0.3359
0.3088
0.3350
50,980
+0.02(+5.15%)
Oct 21, 2022
0.3110
0.3335
0.3110
0.3186
76,615
+0.02(+5.15%)
Oct 20, 2022
0.3101
0.3151
0.3000
0.3030
78,952
+0.00(+1.00%)
Oct 19, 2022
0.3100
0.3200
0.3000
0.3000
60,472
-0.01(-2.12%)
Oct 18, 2022
0.3088
0.3200
0.3003
0.3065
113,938
-0.00(-0.39%)
Oct 17, 2022
0.3050
0.3138
0.3050
0.3077
8,883
-0.00(-0.74%)
Oct 14, 2022
0.3071
0.3146
0.3000
0.3100
24,326
+0.01(+3.30%)
Oct 13, 2022
0.2950
0.3086
0.2950
0.3001
94,711
+0.00(+0.03%)
Oct 12, 2022
0.2950
0.3115
0.2950
0.3000
87,516
+0.00(+1.18%)
Oct 11, 2022
0.3240
0.3240
0.2900
0.2965
72,771
-0.01(-3.77%)
Oct 10, 2022
0.3290
0.3290
0.3066
0.3081
33,868
-0.00(-1.25%)
Oct 07, 2022
0.3010
0.3160
0.2950
0.3120
233,116
-0.01(-2.23%)
Oct 06, 2022
0.3600
0.3600
0.3080
0.3191
123,625
-0.02(-6.15%)
Oct 05, 2022
0.3500
0.3641
0.3400
0.3400
76,310
-0.01(-2.86%)
Oct 04, 2022
0.3300
0.3698
0.3300
0.3500
179,385
+0.02(+6.06%)
Oct 03, 2022
0.3040
0.3302
0.3040
0.3300
119,598
+0.02(+7.14%)
Sep 30, 2022
0.3000
0.3200
0.2924
0.3080
52,516
-0.00(-0.19%)
Sep 29, 2022
0.3090
0.3090
0.2880
0.3086
83,461
+0.01(+2.52%)
Sep 28, 2022
0.2900
0.3150
0.2880
0.3010
111,048
+0.00(+0.33%)
Sep 27, 2022
0.3000
0.3086
0.2931
0.3000
63,621
-0.01(-2.22%)
Sep 26, 2022
0.3056
0.3131
0.2982
0.3068
70,562
+0.01(+3.61%)
Sep 23, 2022
0.3200
0.3200
0.2955
0.2961
92,789
-0.01(-4.51%)
Sep 22, 2022
0.3052
0.3190
0.2999
0.3101
88,875
+0.00(+0.03%)
Sep 21, 2022
0.3200
0.3328
0.2902
0.3100
185,087
-0.01(-4.20%)
Sep 20, 2022
0.3400
0.3400
0.2830
0.3236
181,093
-0.03(-7.54%)
Sep 19, 2022
0.3400
0.3559
0.3360
0.3500
27,686
+0.00(+0.00%)
Sep 16, 2022
0.3635
0.3635
0.3431
0.3500
99,928
-0.01(-2.89%)
Sep 15, 2022
0.3881
0.3900
0.3522
0.3604
69,985
+0.00(+0.08%)
Sep 14, 2022
0.3952
0.4000
0.3601
0.3601
103,806
-0.03(-7.67%)
Sep 13, 2022
0.3890
0.3900
0.3670
0.3900
66,779
+0.01(+2.63%)
Sep 12, 2022
0.3760
0.4000
0.3701
0.3800
75,907
+0.00(+0.77%)
Sep 09, 2022
0.4000
0.4099
0.3751
0.3771
185,828
-0.02(-5.70%)
Sep 08, 2022
0.4000
0.4200
0.3850
0.3999
357,098
+0.01(+1.45%)
Sep 07, 2022
0.3600
0.4000
0.3520
0.3942
190,881
+0.04(+12.02%)
Sep 06, 2022
0.3670
0.3700
0.3450
0.3519
58,388
-0.01(-2.52%)
Sep 02, 2022
0.3500
0.3665
0.3465
0.3610
46,298
+0.01(+4.21%)
Sep 01, 2022
0.3480
0.3557
0.3310
0.3464
110,817
-0.00(-0.17%)
Aug 31, 2022
0.3600
0.3600
0.3410
0.3470
222,866
-0.02(-4.20%)
Aug 30, 2022
0.3760
0.3760
0.3550
0.3622
147,577
-0.01(-2.11%)
Aug 29, 2022
0.4000
0.4000
0.3610
0.3700
93,983
+0.01(+2.49%)
Aug 26, 2022
0.3931
0.4000
0.3601
0.3610
70,861
-0.04(-10.93%)
Aug 25, 2022
0.3636
0.4100
0.3250
0.4053
395,977
+0.04(+10.38%)
Aug 24, 2022
0.3799
0.3873
0.3400
0.3672
141,980
-0.01(-3.37%)
Aug 23, 2022
0.3800
0.3850
0.3700
0.3800
54,867
+0.00(+1.31%)
Aug 22, 2022
0.3800
0.3900
0.3700
0.3751
48,343
-0.01(-3.42%)
Aug 19, 2022
0.3889
0.3971
0.3750
0.3884
35,491
+0.01(+2.21%)
Aug 18, 2022
0.3950
0.4010
0.3774
0.3800
92,858
-0.01(-2.81%)
Aug 17, 2022
0.4011
0.4105
0.3800
0.3910
119,088
-0.01(-2.40%)
Aug 16, 2022
0.4400
0.4400
0.3950
0.4006
194,019
-0.02(-4.62%)
Aug 15, 2022
0.4110
0.4400
0.4100
0.4200
152,909
-0.01(-3.34%)
Aug 12, 2022
0.4286
0.4440
0.4250
0.4345
24,791
+0.01(+1.40%)
Aug 11, 2022
0.4300
0.4440
0.4250
0.4285
238,214
-0.00(-0.53%)
Aug 10, 2022
0.4410
0.4510
0.4200
0.4308
127,555
-0.02(-4.29%)
Aug 09, 2022
0.4420
0.4700
0.4420
0.4501
43,649
+0.01(+1.76%)
Aug 08, 2022
0.4390
0.4799
0.4000
0.4423
493,245
-0.02(-4.86%)
Aug 05, 2022
0.4600
0.4700
0.4410
0.4649
76,807
-0.01(-1.09%)
Aug 04, 2022
0.4498
0.4700
0.4261
0.4700
116,893
+0.03(+8.05%)
Aug 03, 2022
0.4441
0.4441
0.4301
0.4350
96,890
-0.01(-1.89%)
Aug 02, 2022
0.4400
0.4600
0.4398
0.4434
61,036
+0.00(+0.02%)
Aug 01, 2022
0.4307
0.4600
0.4301
0.4433
59,162
+0.01(+1.88%)
Jul 29, 2022
0.4403
0.4499
0.4203
0.4351
66,559
-0.01(-1.18%)
Jul 28, 2022
0.4700
0.4701
0.4300
0.4403
68,578
+0.00(+0.94%)
Jul 27, 2022
0.4280
0.4453
0.4256
0.4362
31,647
+0.01(+2.56%)
Jul 26, 2022
0.4233
0.4360
0.4133
0.4253
69,066
+0.00(+0.47%)
Jul 25, 2022
0.4284
0.4448
0.4100
0.4233
57,508
-0.01(-2.69%)
Jul 22, 2022
0.4177
0.4500
0.4177
0.4350
82,320
+0.00(+0.00%)
Jul 21, 2022
0.4149
0.4350
0.4100
0.4350
106,938
+0.02(+4.82%)
Jul 20, 2022
0.4225
0.4372
0.4140
0.4150
130,605
-0.01(-1.82%)
Jul 19, 2022
0.4398
0.4498
0.4200
0.4227
108,475
-0.02(-3.89%)
Jul 18, 2022
0.4474
0.4619
0.4162
0.4398
216,192
-0.00(-1.12%)
Jul 15, 2022
0.4450
0.4453
0.4100
0.4448
120,006
+0.02(+3.63%)
Jul 14, 2022
0.4500
0.4501
0.4049
0.4292
195,543
-0.02(-4.41%)
Jul 13, 2022
0.4648
0.4648
0.4400
0.4490
140,369
-0.01(-2.37%)
Jul 12, 2022
0.4452
0.4899
0.4300
0.4599
505,487
+0.01(+3.35%)
Jul 11, 2022
0.4551
0.4700
0.4350
0.4450
193,314
-0.02(-3.34%)
Jul 08, 2022
0.4700
0.4798
0.4400
0.4604
174,535
-0.00(-0.99%)
Jul 07, 2022
0.4400
0.4700
0.4200
0.4650
211,004
+0.02(+5.08%)
Jul 06, 2022
0.4800
0.4801
0.4402
0.4425
159,156
-0.01(-1.67%)
Jul 05, 2022
0.4257
0.4757
0.4257
0.4500
528,996
+0.01(+2.25%)
Jul 01, 2022
0.4521
0.4727
0.4110
0.4401
687,434
+0.00(+0.02%)
Jun 30, 2022
0.4650
0.4800
0.4000
0.4400
244,140
-0.03(-5.58%)
Jun 29, 2022
0.4753
0.4976
0.4650
0.4660
175,260
-0.02(-4.90%)
Jun 28, 2022
0.4900
0.5298
0.4801
0.4900
195,316
-0.00(-0.71%)
Jun 27, 2022
0.5000
0.5298
0.4845
0.4935
176,804
+0.02(+5.04%)
Jun 24, 2022
0.4700
0.4996
0.4698
0.4698
233,838
+0.00(+0.82%)
Jun 23, 2022
0.4700
0.4899
0.4650
0.4660
140,839
-0.02(-4.21%)
Jun 22, 2022
0.4850
0.4981
0.4700
0.4865
83,665
+0.01(+1.76%)
Jun 21, 2022
0.5000
0.5000
0.4710
0.4781
170,766
-0.01(-2.45%)
Jun 17, 2022
0.5300
0.5400
0.4900
0.4901
151,086
-0.01(-1.78%)
Jun 16, 2022
0.4700
0.5500
0.4700
0.4990
581,153
+0.03(+6.17%)
Jun 15, 2022
0.5000
0.5098
0.4600
0.4700
174,039
-0.01(-1.14%)
Jun 14, 2022
0.4922
0.5022
0.4600
0.4754
181,368
-0.03(-6.31%)
Jun 13, 2022
0.5473
0.5473
0.4551
0.5074
198,014
-0.03(-5.16%)
Jun 10, 2022
0.5000
0.5550
0.4700
0.5350
461,642
+0.05(+9.18%)
Jun 09, 2022
0.5199
0.5200
0.4850
0.4900
73,637
-0.03(-5.53%)
Jun 08, 2022
0.5299
0.5299
0.5000
0.5187
81,927
+0.01(+1.71%)
Jun 07, 2022
0.5200
0.5250
0.5036
0.5100
112,256
-0.01(-1.92%)
Jun 06, 2022
0.5010
0.5385
0.5000
0.5200
23,806
-0.02(-3.69%)
Jun 03, 2022
0.5387
0.5450
0.5250
0.5399
15,357
-0.01(-0.94%)
Jun 02, 2022
0.5190
0.5499
0.5100
0.5450
63,956
+0.04(+7.07%)
Jun 01, 2022
0.5100
0.5249
0.5000
0.5090
63,429
-0.00(-0.20%)
May 31, 2022
0.5100
0.5374
0.4950
0.5100
67,403
-0.01(-2.82%)
May 27, 2022
0.5400
0.5410
0.5100
0.5248
81,625
+0.01(+2.90%)
May 26, 2022
0.4700
0.5700
0.4700
0.5100
91,213
+0.02(+4.08%)
May 25, 2022
0.4800
0.5000
0.4620
0.4900
48,006
-0.01(-1.53%)
May 24, 2022
0.4800
0.4976
0.4500
0.4976
203,121
+0.02(+4.30%)
May 23, 2022
0.5000
0.5000
0.4700
0.4771
96,102
+0.01(+1.51%)
May 20, 2022
0.5196
0.5197
0.4500
0.4700
369,482
-0.05(-9.58%)
May 19, 2022
0.4951
0.5300
0.4910
0.5198
324,022
+0.02(+3.96%)
May 18, 2022
0.4940
0.5498
0.4940
0.5000
179,004
-0.00(-0.04%)
May 17, 2022
0.4980
0.5179
0.4900
0.5002
30,847
+0.00(+0.04%)
May 16, 2022
0.5100
0.5200
0.4910
0.5000
138,038
-0.02(-2.91%)
May 13, 2022
0.5100
0.5400
0.4900
0.5150
104,650
+0.03(+5.10%)
May 12, 2022
0.4900
0.5620
0.4800
0.4900
288,783
-0.02(-3.14%)
May 11, 2022
0.5200
0.5300
0.5000
0.5059
170,620
-0.03(-6.02%)
May 10, 2022
0.5500
0.5799
0.5220
0.5383
206,275
-0.00(-0.50%)
May 09, 2022
0.5800
0.5800
0.5400
0.5410
227,156
-0.06(-9.83%)
May 06, 2022
0.5700
0.6000
0.5500
0.6000
217,790
+0.01(+1.03%)
May 05, 2022
0.6038
0.6100
0.5850
0.5939
85,659
-0.02(-3.01%)
May 04, 2022
0.5937
0.6298
0.5700
0.6123
115,278
+0.01(+1.06%)
May 03, 2022
0.5720
0.6059
0.5720
0.6059
48,672
+0.03(+5.19%)
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.