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

Gaslog Ltd (NY: GLOG )

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 (%)
Oct 31, 2016 10.74 10.91 10.43 10.60 700,539 -0.17(-1.60%)
Oct 28, 2016 11.26 11.34 10.70 10.77 677,973 -0.48(-4.29%)
Oct 27, 2016 11.22 11.53 11.02 11.26 500,457 +0.14(+1.24%)
Oct 26, 2016 11.29 11.46 11.05 11.12 781,297 -0.24(-2.13%)
Oct 25, 2016 11.57 11.60 11.12 11.36 691,346 -0.28(-2.37%)
Oct 24, 2016 11.78 11.88 11.48 11.64 659,774 +0.00(+0.00%)
Oct 21, 2016 11.60 11.78 11.50 11.64 528,378 -0.14(-1.17%)
Oct 20, 2016 11.57 11.86 11.46 11.78 718,568 +0.21(+1.79%)
Oct 19, 2016 11.53 11.88 11.43 11.57 706,426 +0.14(+1.21%)
Oct 18, 2016 11.22 11.53 11.22 11.43 603,704 +0.31(+2.80%)
Oct 17, 2016 11.29 11.43 11.02 11.12 673,344 -0.19(-1.65%)
Oct 14, 2016 11.51 11.60 11.24 11.31 969,565 -0.08(-0.67%)
Oct 13, 2016 11.41 11.49 11.15 11.38 988,493 -0.12(-1.08%)
Oct 12, 2016 11.19 11.51 11.03 11.51 942,730 +0.24(+2.15%)
Oct 11, 2016 10.92 11.34 10.91 11.26 1,489,609 +0.28(+2.58%)
Oct 10, 2016 10.72 10.99 10.66 10.98 604,103 +0.42(+3.99%)
Oct 07, 2016 10.52 10.68 10.40 10.56 884,989 +0.11(+1.06%)
Oct 06, 2016 10.33 10.60 10.27 10.45 960,071 +0.17(+1.68%)
Oct 05, 2016 10.11 10.35 10.02 10.28 666,962 +0.37(+3.69%)
Oct 04, 2016 9.979 10.11 9.807 9.910 589,479 -0.01(-0.07%)
Oct 03, 2016 10.01 10.01 9.710 9.917 625,012 -0.13(-1.31%)
Sep 30, 2016 9.752 10.11 9.641 10.05 828,009 +0.40(+4.15%)
Sep 29, 2016 9.807 9.959 9.586 9.648 750,381 -0.15(-1.48%)
Sep 28, 2016 9.261 9.800 9.178 9.793 814,501 +0.64(+7.02%)
Sep 27, 2016 9.047 9.213 8.975 9.151 455,784 -0.06(-0.67%)
Sep 26, 2016 9.075 9.303 9.019 9.213 607,354 +0.19(+2.07%)
Sep 23, 2016 9.275 9.427 8.999 9.026 503,180 -0.30(-3.19%)
Sep 22, 2016 9.427 9.448 9.206 9.323 430,738 +0.10(+1.12%)
Sep 21, 2016 9.089 9.275 9.019 9.220 694,097 +0.28(+3.09%)
Sep 20, 2016 8.930 9.047 8.771 8.943 399,933 +0.03(+0.31%)
Sep 19, 2016 9.040 9.275 8.888 8.916 519,647 -0.01(-0.08%)
Sep 16, 2016 8.819 9.019 8.812 8.923 542,180 -0.01(-0.15%)
Sep 15, 2016 8.826 9.003 8.778 8.937 438,534 +0.19(+2.13%)
Sep 14, 2016 8.716 8.833 8.557 8.750 893,026 -0.03(-0.39%)
Sep 13, 2016 8.999 9.061 8.698 8.785 1,037,940 -0.39(-4.29%)
Sep 12, 2016 9.123 9.268 9.100 9.178 621,357 -0.11(-1.19%)
Sep 09, 2016 9.524 9.537 9.247 9.289 972,251 -0.41(-4.20%)
Sep 08, 2016 9.752 9.827 9.572 9.696 1,468,364 +0.04(+0.43%)
Sep 07, 2016 9.351 9.745 9.200 9.655 1,138,378 +0.30(+3.17%)
Sep 06, 2016 9.696 9.793 9.344 9.358 1,614,889 -0.31(-3.21%)
Sep 02, 2016 9.613 9.669 9.669 9.669 911,649 +0.23(+2.41%)
Sep 01, 2016 9.310 9.499 9.178 9.441 689,554 +0.05(+0.51%)
Aug 31, 2016 9.019 9.420 9.019 9.392 750,882 +0.05(+0.52%)
Aug 30, 2016 9.420 9.558 9.272 9.344 453,054 -0.05(-0.51%)
Aug 29, 2016 9.310 9.434 9.275 9.392 472,715 +0.06(+0.59%)
Aug 26, 2016 9.544 9.662 9.237 9.337 529,175 -0.15(-1.53%)
Aug 25, 2016 9.586 9.634 9.399 9.482 448,441 -0.14(-1.44%)
Aug 24, 2016 9.745 9.876 9.565 9.620 735,703 -0.19(-1.97%)
Aug 23, 2016 9.696 9.869 9.682 9.814 681,556 +0.13(+1.36%)
Aug 22, 2016 9.848 9.848 9.620 9.682 696,427 -0.30(-3.04%)
Aug 19, 2016 10.19 10.19 9.917 9.986 807,149 -0.26(-2.56%)
Aug 18, 2016 10.27 10.40 10.13 10.25 1,422,540 +0.09(+0.88%)
Aug 17, 2016 10.12 10.25 9.959 10.16 838,718 +0.01(+0.14%)
Aug 16, 2016 9.966 10.28 9.897 10.15 1,284,896 +0.19(+1.87%)
Aug 15, 2016 9.973 10.08 9.883 9.959 860,073 +0.17(+1.69%)
Aug 12, 2016 9.841 9.945 9.669 9.793 746,369 -0.06(-0.63%)
Aug 11, 2016 9.945 10.00 9.793 9.855 1,189,091 +0.06(+0.63%)
Aug 10, 2016 10.06 10.07 9.707 9.793 649,992 -0.19(-1.92%)
Aug 09, 2016 10.03 10.07 9.902 9.984 903,044 +0.05(+0.48%)
Aug 08, 2016 9.752 10.09 9.642 9.937 1,108,475 +0.34(+3.56%)
Aug 05, 2016 9.280 9.690 9.184 9.595 1,303,433 +0.40(+4.39%)
Aug 04, 2016 9.403 9.489 9.071 9.191 977,708 +0.25(+2.83%)
Aug 03, 2016 8.535 8.945 8.480 8.938 636,083 +0.41(+4.81%)
Aug 02, 2016 9.000 9.075 8.425 8.528 890,047 -0.34(-3.78%)
Aug 01, 2016 9.041 9.041 8.760 8.863 757,066 -0.28(-3.07%)
Jul 29, 2016 8.918 9.171 8.815 9.143 589,328 +0.17(+1.91%)
Jul 28, 2016 9.164 9.263 8.890 8.972 539,321 -0.22(-2.38%)
Jul 27, 2016 9.424 9.567 9.102 9.191 524,984 -0.18(-1.97%)
Jul 26, 2016 9.068 9.454 9.068 9.376 831,435 +0.34(+3.78%)
Jul 25, 2016 8.986 9.123 8.952 9.034 846,367 -0.07(-0.75%)
Jul 22, 2016 9.095 9.184 8.965 9.102 469,211 -0.02(-0.22%)
Jul 21, 2016 9.123 9.560 9.068 9.123 649,067 -0.02(-0.22%)
Jul 20, 2016 8.767 9.177 8.563 9.143 837,202 +0.19(+2.14%)
Jul 19, 2016 9.280 9.359 8.935 8.952 1,029,483 -0.34(-3.61%)
Jul 18, 2016 9.109 9.352 9.048 9.287 853,253 +0.08(+0.82%)
Jul 15, 2016 9.410 9.410 9.191 9.212 789,520 -0.10(-1.03%)
Jul 14, 2016 9.410 9.519 9.246 9.307 360,205 +0.01(+0.15%)
Jul 13, 2016 9.458 9.670 9.218 9.294 810,322 -0.16(-1.74%)
Jul 12, 2016 9.287 9.624 9.287 9.458 904,636 +0.38(+4.22%)
Jul 11, 2016 9.143 9.294 9.010 9.075 839,710 +0.10(+1.07%)
Jul 08, 2016 9.013 9.164 8.952 8.979 552,474 +0.09(+1.00%)
Jul 07, 2016 8.993 9.198 8.624 8.890 1,011,363 -0.01(-0.08%)
Jul 06, 2016 8.535 8.972 8.439 8.897 651,882 +0.31(+3.67%)
Jul 05, 2016 9.041 9.150 8.309 8.582 1,109,947 -0.67(-7.24%)
Jul 01, 2016 8.870 9.253 9.253 9.253 637,699 +0.38(+4.24%)
Jun 30, 2016 8.890 8.986 8.665 8.877 513,932 -0.07(-0.76%)
Jun 29, 2016 8.747 8.945 8.617 8.945 830,693 +0.34(+3.89%)
Jun 28, 2016 8.220 8.637 8.131 8.610 1,005,560 +0.60(+7.52%)
Jun 27, 2016 8.247 8.562 7.919 8.008 1,486,428 -0.43(-5.11%)
Jun 24, 2016 8.316 8.541 8.159 8.439 1,621,597 -0.49(-5.44%)
Jun 23, 2016 8.562 8.931 8.494 8.924 743,989 +0.53(+6.36%)
Jun 22, 2016 8.432 8.562 8.220 8.391 744,742 +0.01(+0.08%)
Jun 21, 2016 8.466 8.473 8.206 8.384 944,504 -0.15(-1.76%)
Jun 20, 2016 8.624 8.760 8.364 8.535 1,058,599 +0.02(+0.24%)
Jun 17, 2016 8.521 8.846 8.418 8.514 1,078,241 +0.10(+1.14%)
Jun 16, 2016 8.480 8.480 8.169 8.418 665,244 -0.15(-1.76%)
Jun 15, 2016 8.589 8.822 8.391 8.569 745,299 -0.10(-1.10%)
Jun 14, 2016 8.733 8.952 8.408 8.665 1,128,214 -0.14(-1.55%)
Jun 13, 2016 8.890 9.130 8.562 8.801 1,035,361 -0.19(-2.13%)
Jun 10, 2016 9.410 9.629 8.972 8.993 947,216 -0.58(-6.07%)
Jun 09, 2016 9.307 9.588 9.157 9.574 762,398 +0.10(+1.08%)
Jun 08, 2016 9.465 9.608 9.375 9.472 699,657 +0.18(+1.91%)
Jun 07, 2016 9.054 9.383 9.018 9.294 937,883 +0.27(+2.95%)
Jun 06, 2016 8.890 9.089 8.801 9.027 791,253 +0.25(+2.80%)
Jun 03, 2016 8.719 8.890 8.555 8.781 890,957 +0.14(+1.58%)
Jun 02, 2016 8.391 8.692 8.357 8.644 496,966 +0.10(+1.12%)
Jun 01, 2016 8.377 8.603 8.220 8.548 607,567 +0.03(+0.40%)
May 31, 2016 8.275 8.719 8.234 8.514 694,605 +0.23(+2.72%)
May 27, 2016 8.083 8.288 8.288 8.288 400,664 +0.15(+1.85%)
May 26, 2016 8.494 8.506 8.097 8.138 459,529 -0.23(-2.78%)
May 25, 2016 8.042 8.500 8.042 8.370 693,473 +0.39(+4.88%)
May 24, 2016 7.823 8.111 7.652 7.981 675,217 +0.20(+2.55%)
May 23, 2016 7.796 7.929 7.659 7.782 446,904 -0.12(-1.56%)
May 20, 2016 7.960 8.070 7.837 7.905 423,832 -0.01(-0.09%)
May 19, 2016 7.762 7.940 7.574 7.912 537,227 +0.02(+0.26%)
May 18, 2016 8.275 8.336 7.817 7.892 640,925 -0.40(-4.86%)
May 17, 2016 8.316 8.624 8.275 8.295 491,519 +0.00(+0.00%)
May 16, 2016 8.288 8.555 8.234 8.295 553,002 +0.22(+2.71%)
May 13, 2016 8.343 8.682 8.056 8.076 979,565 -0.32(-3.83%)
May 12, 2016 9.095 9.273 8.295 8.398 891,068 -0.61(-6.76%)
May 11, 2016 8.323 9.135 8.323 9.007 1,786,506 +0.64(+7.60%)
May 10, 2016 8.012 8.391 7.829 8.370 1,446,448 +0.43(+5.46%)
May 09, 2016 8.235 8.289 7.626 7.937 1,034,955 -0.34(-4.09%)
May 06, 2016 7.991 8.871 7.897 8.276 1,382,222 +0.09(+1.07%)
May 05, 2016 8.472 8.553 8.046 8.188 945,676 -0.08(-0.98%)
May 04, 2016 8.269 8.479 8.032 8.269 894,078 +0.00(+0.00%)
May 03, 2016 8.553 8.624 8.073 8.269 1,252,822 -0.39(-4.53%)
May 02, 2016 8.600 8.743 8.485 8.661 781,595 -0.01(-0.08%)
Apr 29, 2016 9.061 9.122 8.600 8.668 891,007 -0.30(-3.32%)
Apr 28, 2016 8.837 9.270 8.736 8.966 1,786,282 +0.13(+1.45%)
Apr 27, 2016 8.655 8.986 8.357 8.837 2,055,269 +0.29(+3.40%)
Apr 26, 2016 8.655 8.546 8.039 8.546 993,783 +0.00(+0.00%)
Apr 25, 2016 8.797 8.885 8.513 8.546 815,370 -0.24(-2.70%)
Apr 22, 2016 8.492 9.101 8.452 8.783 2,398,757 +0.60(+7.36%)
Apr 21, 2016 8.215 8.269 7.998 8.181 518,578 +0.03(+0.33%)
Apr 20, 2016 7.951 8.222 7.836 8.154 700,911 +0.16(+1.95%)
Apr 19, 2016 7.890 8.086 7.795 7.998 750,368 +0.17(+2.16%)
Apr 18, 2016 7.545 8.019 7.450 7.829 535,123 +0.05(+0.61%)
Apr 15, 2016 7.694 7.985 7.694 7.782 1,019,625 +0.05(+0.61%)
Apr 14, 2016 7.775 7.802 7.606 7.734 610,605 +0.03(+0.35%)
Apr 13, 2016 7.511 7.843 7.470 7.707 1,016,564 +0.22(+2.89%)
Apr 12, 2016 7.152 7.504 7.125 7.491 791,724 +0.39(+5.43%)
Apr 11, 2016 6.963 7.179 6.841 7.105 1,245,527 +0.25(+3.65%)
Apr 08, 2016 6.767 7.004 6.746 6.855 603,267 +0.18(+2.63%)
Apr 07, 2016 6.523 6.801 6.503 6.679 541,431 +0.09(+1.44%)
Apr 06, 2016 6.361 6.621 6.192 6.584 2,144,519 +0.31(+4.96%)
Apr 05, 2016 6.158 6.349 6.097 6.273 700,872 +0.07(+1.09%)
Apr 04, 2016 6.273 6.442 6.185 6.205 511,693 -0.07(-1.19%)
Apr 01, 2016 6.408 6.415 6.192 6.280 608,159 -0.31(-4.72%)
Mar 31, 2016 6.435 6.645 6.435 6.591 1,240,761 +0.16(+2.42%)
Mar 30, 2016 6.489 6.672 6.361 6.435 867,119 +0.04(+0.63%)
Mar 29, 2016 6.246 6.449 6.110 6.395 494,505 +0.03(+0.53%)
Mar 28, 2016 6.334 6.489 6.124 6.361 541,564 +0.02(+0.32%)
Mar 24, 2016 6.422 6.340 6.340 6.340 1,546,393 -0.22(-3.40%)
Mar 23, 2016 7.227 7.271 6.537 6.564 1,177,397 -0.78(-10.68%)
Mar 22, 2016 7.173 7.416 7.092 7.349 711,272 +0.09(+1.31%)
Mar 21, 2016 7.322 7.464 7.179 7.254 772,346 -0.12(-1.65%)
Mar 18, 2016 7.606 7.694 7.213 7.376 1,053,647 -0.12(-1.54%)
Mar 17, 2016 7.558 7.592 7.382 7.491 1,038,134 +0.07(+0.91%)
Mar 16, 2016 7.396 7.518 6.990 7.423 1,790,253 -0.21(-2.75%)
Mar 15, 2016 7.897 7.951 7.558 7.633 541,508 -0.46(-5.69%)
Mar 14, 2016 7.613 8.187 7.545 8.093 1,343,616 +0.44(+5.75%)
Mar 11, 2016 7.640 7.728 7.491 7.653 659,255 +0.12(+1.53%)
Mar 10, 2016 7.558 7.585 7.173 7.538 1,260,786 -0.05(-0.71%)
Mar 09, 2016 7.498 7.849 7.322 7.592 1,241,056 +0.16(+2.19%)
Mar 08, 2016 7.734 7.734 7.119 7.430 1,180,966 -0.49(-6.23%)
Mar 07, 2016 7.410 7.951 7.396 7.924 1,480,030 +0.50(+6.75%)
Mar 04, 2016 7.098 7.491 6.997 7.423 1,234,853 +0.43(+6.20%)
Mar 03, 2016 6.584 7.078 6.557 6.990 891,726 +0.35(+5.30%)
Mar 02, 2016 6.311 6.732 6.151 6.638 1,565,504 +0.25(+3.97%)
Mar 01, 2016 6.171 6.418 5.906 6.385 1,382,825 +0.05(+0.74%)
Feb 29, 2016 6.251 6.381 6.091 6.338 1,743,874 +0.05(+0.74%)
Feb 26, 2016 6.131 6.338 5.878 6.291 1,815,714 +0.16(+2.61%)
Feb 25, 2016 5.737 6.316 5.604 6.131 1,627,112 +0.52(+9.27%)
Feb 24, 2016 5.537 5.697 5.331 5.611 790,343 -0.09(-1.64%)
Feb 23, 2016 5.784 5.838 5.657 5.704 670,733 -0.14(-2.40%)
Feb 22, 2016 5.611 5.884 5.437 5.844 1,006,512 +0.17(+2.94%)
Feb 19, 2016 5.684 5.911 5.431 5.677 1,110,999 -0.01(-0.23%)
Feb 18, 2016 5.404 5.737 5.214 5.691 1,506,165 +0.39(+7.43%)
Feb 17, 2016 4.884 5.351 4.884 5.297 957,735 +0.45(+9.22%)
Feb 16, 2016 4.783 4.917 4.670 4.850 628,709 +0.13(+2.68%)
Feb 12, 2016 4.336 4.723 4.723 4.723 731,019 +0.49(+11.50%)
Feb 11, 2016 4.517 4.517 4.063 4.236 782,457 -0.37(-8.10%)
Feb 10, 2016 4.296 4.717 4.070 4.610 759,765 +0.32(+7.46%)
Feb 09, 2016 4.670 4.710 4.023 4.290 1,037,011 -0.42(-8.92%)
Feb 08, 2016 4.884 4.910 4.490 4.710 835,941 -0.25(-5.11%)
Feb 05, 2016 4.864 5.170 4.743 4.964 1,142,111 +0.01(+0.13%)
Feb 04, 2016 4.970 5.204 4.864 4.957 770,653 +0.01(+0.27%)
Feb 03, 2016 4.797 5.117 4.350 4.944 708,183 +0.31(+6.62%)
Feb 02, 2016 5.010 5.157 4.590 4.637 950,530 -0.55(-10.67%)
Feb 01, 2016 4.897 5.290 4.703 5.190 912,933 +0.21(+4.15%)
Jan 29, 2016 5.210 5.317 4.857 4.984 1,067,805 -0.13(-2.48%)
Jan 28, 2016 5.064 5.644 4.897 5.110 1,283,861 +0.33(+6.83%)
Jan 27, 2016 4.723 4.984 4.663 4.783 1,072,819 -0.04(-0.83%)
Jan 26, 2016 4.743 4.837 4.543 4.824 895,283 +0.13(+2.70%)
Jan 25, 2016 4.670 4.990 4.603 4.697 945,423 -0.03(-0.57%)
Jan 22, 2016 4.443 4.857 4.410 4.723 1,316,954 +0.49(+11.67%)
Jan 21, 2016 3.869 4.323 3.869 4.230 1,030,653 +0.37(+9.69%)
Jan 20, 2016 3.909 3.923 3.496 3.856 1,477,602 -0.20(-4.93%)
Jan 19, 2016 4.283 4.390 3.909 4.056 1,468,538 -0.17(-4.10%)
Jan 15, 2016 4.323 4.230 4.230 4.230 1,151,614 -0.31(-6.90%)
Jan 14, 2016 4.290 4.677 4.116 4.543 1,548,302 +0.27(+6.24%)
Jan 13, 2016 4.350 4.587 4.150 4.276 1,797,249 -0.07(-1.69%)
Jan 12, 2016 4.663 4.695 4.210 4.350 2,339,323 -0.26(-5.64%)
Jan 11, 2016 5.037 5.037 4.517 4.610 1,540,937 -0.37(-7.50%)
Jan 08, 2016 5.391 5.391 4.964 4.984 3,476,692 -0.33(-6.16%)
Jan 07, 2016 5.491 5.511 5.190 5.311 2,909,117 -0.32(-5.69%)
Jan 06, 2016 5.804 5.804 5.537 5.631 1,388,033 -0.19(-3.32%)
Jan 05, 2016 5.884 5.964 5.617 5.824 1,128,265 -0.03(-0.46%)
Jan 04, 2016 5.524 5.911 5.444 5.851 1,832,375 +0.31(+5.66%)
Dec 31, 2015 5.451 5.537 5.537 5.537 2,684,102 +0.03(+0.61%)
Dec 30, 2015 5.511 5.657 5.457 5.504 1,316,637 -0.09(-1.67%)
Dec 29, 2015 5.711 5.768 5.537 5.597 1,096,671 -0.07(-1.18%)
Dec 28, 2015 5.911 6.038 5.597 5.664 1,177,407 -0.13(-2.19%)
Dec 24, 2015 5.818 5.791 5.791 5.791 563,441 -0.03(-0.46%)
Dec 23, 2015 5.477 5.864 5.477 5.818 1,562,179 +0.45(+8.32%)
Dec 22, 2015 5.384 5.467 5.284 5.371 1,759,292 -0.01(-0.25%)
Dec 21, 2015 5.337 5.424 4.930 5.384 2,885,253 +0.27(+5.35%)
Dec 18, 2015 4.997 5.230 4.910 5.110 5,784,498 +0.13(+2.68%)
Dec 17, 2015 6.305 6.405 4.937 4.977 5,260,768 -1.45(-22.61%)
Dec 16, 2015 6.431 6.605 6.351 6.431 898,668 -0.01(-0.10%)
Dec 15, 2015 6.425 6.598 6.385 6.438 933,407 +0.07(+1.05%)
Dec 14, 2015 6.298 6.458 6.078 6.371 1,098,677 +0.05(+0.84%)
Dec 11, 2015 6.611 6.631 6.191 6.318 1,265,149 -0.43(-6.33%)
Dec 10, 2015 6.732 6.912 6.678 6.745 829,793 -0.02(-0.30%)
Dec 09, 2015 6.311 6.998 6.311 6.765 1,228,066 +0.43(+6.85%)
Dec 08, 2015 6.184 6.398 6.038 6.331 1,299,834 +0.02(+0.32%)
Dec 07, 2015 6.638 6.671 6.191 6.311 1,420,513 -0.43(-6.34%)
Dec 04, 2015 6.872 6.912 6.511 6.738 1,082,340 -0.21(-2.98%)
Dec 03, 2015 7.212 7.239 6.745 6.945 1,233,316 -0.19(-2.62%)
Dec 02, 2015 7.552 7.552 7.112 7.132 1,733,506 -0.51(-6.64%)
Dec 01, 2015 8.006 8.059 7.585 7.639 957,527 -0.35(-4.34%)
Nov 30, 2015 7.926 8.079 7.772 7.986 1,043,137 +0.06(+0.76%)
Nov 27, 2015 7.932 7.952 7.666 7.926 359,215 -0.05(-0.67%)
Nov 25, 2015 7.959 7.979 7.979 7.979 536,760 -0.02(-0.25%)
Nov 24, 2015 7.579 8.069 7.572 7.999 815,791 +0.43(+5.64%)
Nov 23, 2015 7.672 7.879 7.465 7.572 889,727 -0.12(-1.56%)
Nov 20, 2015 8.046 8.046 7.686 7.692 1,140,766 -0.33(-4.08%)
Nov 19, 2015 8.373 8.373 7.752 8.019 871,494 -0.39(-4.60%)
Nov 18, 2015 8.153 8.406 7.976 8.406 1,008,324 +0.28(+3.45%)
Nov 17, 2015 8.219 8.266 7.972 8.126 617,097 -0.07(-0.90%)
Nov 16, 2015 7.952 8.253 7.919 8.199 535,263 +0.20(+2.50%)
Nov 13, 2015 7.819 8.173 7.726 7.999 884,566 +0.12(+1.52%)
Nov 12, 2015 7.799 8.079 7.666 7.879 1,112,750 -0.05(-0.59%)
Nov 11, 2015 8.077 8.229 7.728 7.926 1,037,909 -0.14(-1.72%)
Nov 10, 2015 8.130 8.269 7.866 8.064 766,128 -0.11(-1.37%)
Nov 09, 2015 8.400 8.532 7.946 8.176 1,076,685 -0.23(-2.75%)
Nov 06, 2015 7.537 8.466 7.385 8.407 1,489,010 +0.73(+9.54%)
Nov 05, 2015 7.616 7.932 7.253 7.675 1,299,702 -0.09(-1.19%)
Nov 04, 2015 8.077 8.110 7.411 7.768 1,438,477 -0.30(-3.68%)
Nov 03, 2015 7.847 8.157 7.741 8.064 1,534,837 +0.22(+2.86%)
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.