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

DB Oil Fund Invesco (NY: DBO )

15.91 +0.06 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 13.00 13.10 12.82 12.88 823,054 -0.17(-1.31%)
Dec 30, 2021 13.11 13.19 13.04 13.05 1,299,769 -0.01(-0.07%)
Dec 29, 2021 12.90 13.16 12.87 13.06 1,002,739 +0.10(+0.81%)
Dec 28, 2021 12.97 13.06 12.92 12.95 810,903 +0.04(+0.29%)
Dec 27, 2021 12.57 12.97 12.54 12.92 810,490 +0.31(+2.49%)
Dec 23, 2021 12.45 12.63 12.44 12.60 934,719 +0.13(+1.07%)
Dec 22, 2021 12.28 12.47 12.24 12.47 828,096 +0.10(+0.85%)
Dec 21, 2021 12.21 12.37 12.16 12.36 564,892 +0.33(+2.76%)
Dec 20, 2021 11.83 12.04 11.64 12.03 1,452,530 -0.14(-1.17%)
Dec 17, 2021 12.32 12.35 12.14 12.17 872,673 -0.29(-2.36%)
Dec 16, 2021 12.45 12.61 12.40 12.47 1,409,039 -0.01(-0.08%)
Dec 15, 2021 12.29 12.51 12.22 12.48 1,854,851 +0.10(+0.77%)
Dec 14, 2021 12.37 12.46 12.26 12.38 2,087,141 -0.12(-0.99%)
Dec 13, 2021 12.54 12.67 12.49 12.51 2,338,625 -0.11(-0.90%)
Dec 10, 2021 12.58 12.63 12.47 12.62 1,620,573 +0.21(+1.68%)
Dec 09, 2021 12.65 12.65 12.40 12.41 1,106,397 -0.29(-2.25%)
Dec 08, 2021 12.55 12.74 12.54 12.70 1,637,194 +0.18(+1.44%)
Dec 07, 2021 12.46 12.71 12.43 12.52 2,172,016 +0.27(+2.17%)
Dec 06, 2021 11.92 12.30 11.84 12.25 1,592,502 +0.57(+4.88%)
Dec 03, 2021 12.12 12.16 11.56 11.68 2,361,108 -0.09(-0.73%)
Dec 02, 2021 11.32 11.84 11.23 11.77 3,698,236 +0.31(+2.74%)
Dec 01, 2021 12.00 12.12 11.41 11.45 4,057,688 -0.24(-2.03%)
Nov 30, 2021 11.86 11.97 11.34 11.69 6,932,401 -0.56(-4.58%)
Nov 29, 2021 12.73 12.80 12.15 12.25 2,325,807 +0.12(+1.02%)
Nov 26, 2021 12.85 12.86 11.86 12.13 5,236,410 -1.63(-11.88%)
Nov 24, 2021 13.74 13.88 13.74 13.76 1,470,662 -0.09(-0.62%)
Nov 23, 2021 13.67 13.87 13.67 13.85 1,374,214 +0.43(+3.19%)
Nov 22, 2021 13.33 13.57 13.32 13.42 2,445,339 +0.11(+0.86%)
Nov 19, 2021 13.59 13.59 13.22 13.31 1,992,274 -0.48(-3.45%)
Nov 18, 2021 13.74 13.81 13.61 13.78 1,342,033 +0.10(+0.76%)
Nov 17, 2021 13.94 13.96 13.54 13.68 1,540,889 -0.35(-2.51%)
Nov 16, 2021 13.98 14.12 13.89 14.03 1,002,765 -0.01(-0.07%)
Nov 15, 2021 13.82 14.05 13.78 14.04 847,338 +0.02(+0.14%)
Nov 12, 2021 13.98 14.14 13.93 14.02 1,463,826 -0.06(-0.40%)
Nov 11, 2021 14.12 14.24 13.97 14.07 1,126,901 -0.01(-0.07%)
Nov 10, 2021 14.49 14.08 1,220,395 -0.48(-3.26%)
Nov 09, 2021 14.29 14.58 14.24 14.56 1,036,067 +0.30(+2.13%)
Nov 08, 2021 14.11 14.27 14.11 14.26 741,366 +0.13(+0.94%)
Nov 05, 2021 13.88 14.17 13.76 14.12 1,066,184 +0.41(+2.98%)
Nov 04, 2021 14.38 14.40 13.60 13.71 2,777,036 -0.13(-0.96%)
Nov 03, 2021 14.09 14.19 13.82 13.85 1,860,226 -0.60(-4.15%)
Nov 02, 2021 14.41 14.51 14.35 14.45 786,732 -0.04(-0.26%)
Nov 01, 2021 14.58 14.59 14.46 14.48 938,485 +0.10(+0.73%)
Oct 29, 2021 14.25 14.43 14.14 14.38 2,355,006 -0.02(-0.13%)
Oct 28, 2021 14.25 14.41 14.13 14.40 1,319,478 +0.16(+1.13%)
Oct 27, 2021 14.46 14.59 14.24 14.24 1,871,725 -0.42(-2.85%)
Oct 26, 2021 14.56 14.65 861,604 +0.17(+1.18%)
Oct 25, 2021 14.68 14.75 14.47 14.48 1,645,864 -0.09(-0.59%)
Oct 22, 2021 14.46 14.58 14.32 14.57 749,610 +0.22(+1.52%)
Oct 21, 2021 14.36 14.43 14.05 14.35 1,573,267 -0.13(-0.92%)
Oct 20, 2021 14.20 14.51 14.17 14.48 847,827 +0.16(+1.13%)
Oct 19, 2021 14.17 14.43 14.12 14.32 927,034 +0.13(+0.94%)
Oct 18, 2021 14.39 14.43 14.14 14.19 2,483,597 -0.03(-0.20%)
Oct 15, 2021 14.25 14.28 14.14 14.22 660,241 +0.11(+0.81%)
Oct 14, 2021 14.08 14.12 13.95 14.10 782,178 +0.17(+1.23%)
Oct 13, 2021 13.82 14.01 13.75 13.93 732,410 +0.02(+0.14%)
Oct 12, 2021 13.98 14.07 13.86 13.91 897,689 -0.02(-0.14%)
Oct 11, 2021 14.00 14.07 13.93 13.93 1,379,328 +0.17(+1.24%)
Oct 08, 2021 13.84 13.90 13.66 13.76 1,646,144 +0.04(+0.28%)
Oct 07, 2021 13.40 13.73 13.33 13.72 1,218,624 +0.30(+2.27%)
Oct 06, 2021 13.60 13.60 13.39 13.42 1,390,396 -0.38(-2.75%)
Oct 05, 2021 13.72 13.83 13.69 13.80 853,315 +0.28(+2.04%)
Oct 04, 2021 13.42 13.67 13.42 13.52 1,618,298 +0.32(+2.45%)
Oct 01, 2021 13.05 13.25 12.98 13.20 722,604 +0.16(+1.24%)
Sep 30, 2021 12.83 13.24 12.74 13.04 2,189,080 +0.07(+0.51%)
Sep 29, 2021 13.03 13.17 12.96 12.97 693,231 -0.02(-0.15%)
Sep 28, 2021 13.26 13.28 12.94 12.99 1,632,384 -0.13(-1.01%)
Sep 27, 2021 13.11 13.17 13.06 13.12 1,105,187 +0.26(+1.99%)
Sep 24, 2021 12.72 12.90 12.72 12.87 356,870 +0.12(+0.97%)
Sep 23, 2021 12.58 12.77 12.58 12.74 629,228 +0.22(+1.75%)
Sep 22, 2021 12.47 12.58 12.44 12.53 770,119 +0.23(+1.85%)
Sep 21, 2021 12.32 12.33 12.09 12.30 548,515 +0.00(+0.00%)
Sep 20, 2021 12.29 12.35 12.13 12.30 1,395,953 -0.17(-1.37%)
Sep 17, 2021 12.45 12.50 12.35 12.47 1,296,975 -0.10(-0.83%)
Sep 16, 2021 12.54 12.60 12.39 12.57 934,874 +0.02(+0.15%)
Sep 15, 2021 12.50 12.65 12.50 12.55 1,316,874 +0.35(+2.88%)
Sep 14, 2021 12.33 12.34 12.15 12.20 1,476,114 -0.04(-0.31%)
Sep 13, 2021 12.23 12.30 12.17 12.24 2,266,911 +0.16(+1.34%)
Sep 10, 2021 12.13 12.14 12.04 12.08 493,362 +0.28(+2.33%)
Sep 09, 2021 11.84 12.10 11.75 11.80 864,793 -0.23(-1.90%)
Sep 08, 2021 12.10 12.11 11.97 12.03 769,267 +0.15(+1.28%)
Sep 07, 2021 11.87 11.97 11.82 11.88 580,363 -0.17(-1.42%)
Sep 03, 2021 12.13 12.20 12.03 12.05 772,796 -0.08(-0.63%)
Sep 02, 2021 12.14 12.26 12.12 12.13 558,110 +0.27(+2.24%)
Sep 01, 2021 11.72 11.94 11.69 11.86 1,062,081 -0.04(-0.32%)
Aug 31, 2021 11.93 12.00 11.89 11.90 472,836 -0.09(-0.71%)
Aug 30, 2021 11.92 12.03 11.85 11.98 654,474 +0.07(+0.56%)
Aug 27, 2021 11.88 11.95 11.86 11.92 694,624 +0.18(+1.54%)
Aug 26, 2021 11.69 11.82 11.61 11.74 837,283 -0.09(-0.72%)
Aug 25, 2021 11.72 11.87 11.66 11.82 1,580,614 +0.10(+0.89%)
Aug 24, 2021 11.56 11.74 11.54 11.72 836,576 +0.37(+3.27%)
Aug 23, 2021 11.21 11.41 11.21 11.35 2,006,877 +0.60(+5.57%)
Aug 20, 2021 10.84 10.95 10.74 10.75 682,780 -0.31(-2.83%)
Aug 19, 2021 10.95 11.10 10.83 11.06 1,281,236 -0.17(-1.52%)
Aug 18, 2021 11.56 11.59 11.20 11.23 980,637 -0.29(-2.48%)
Aug 17, 2021 11.54 11.67 11.46 11.52 730,951 -0.11(-0.98%)
Aug 16, 2021 11.47 11.69 11.37 11.63 792,482 -0.10(-0.81%)
Aug 13, 2021 11.91 11.93 11.70 11.73 353,068 -0.16(-1.36%)
Aug 12, 2021 11.91 11.95 11.80 11.89 303,288 -0.05(-0.40%)
Aug 11, 2021 11.67 11.95 11.60 11.94 456,810 +0.13(+1.13%)
Aug 10, 2021 11.60 11.86 11.60 11.80 410,129 +0.28(+2.39%)
Aug 09, 2021 11.51 11.55 11.36 11.53 788,873 -0.25(-2.10%)
Aug 06, 2021 11.98 11.99 11.72 11.78 810,463 -0.10(-0.80%)
Aug 05, 2021 11.70 11.89 11.70 11.87 1,113,569 +0.22(+1.88%)
Aug 04, 2021 11.74 11.87 11.64 11.65 1,608,993 -0.37(-3.08%)
Aug 03, 2021 11.84 12.05 11.79 12.02 1,154,538 -0.06(-0.47%)
Aug 02, 2021 12.36 12.39 11.96 12.08 2,490,744 -0.35(-2.83%)
Jul 30, 2021 12.46 12.53 12.39 12.43 2,438,720 -0.02(-0.15%)
Jul 29, 2021 12.34 12.45 12.32 12.45 515,288 +0.25(+2.02%)
Jul 28, 2021 12.19 12.27 12.16 12.20 622,946 +0.06(+0.47%)
Jul 27, 2021 12.18 12.21 12.06 12.15 736,208 -0.05(-0.39%)
Jul 26, 2021 12.08 12.20 12.05 12.19 325,800 +0.05(+0.39%)
Jul 23, 2021 12.07 12.15 12.02 12.15 372,064 +0.10(+0.79%)
Jul 22, 2021 11.95 12.12 11.87 12.05 621,301 +0.18(+1.52%)
Jul 21, 2021 11.64 11.90 11.64 11.87 741,500 +0.44(+3.82%)
Jul 20, 2021 11.24 11.46 11.11 11.43 1,460,588 +0.15(+1.35%)
Jul 19, 2021 11.72 11.72 11.18 11.28 3,295,201 -0.80(-6.61%)
Jul 16, 2021 12.15 12.18 11.91 12.08 750,398 +0.01(+0.08%)
Jul 15, 2021 12.06 12.21 12.05 12.07 617,090 -0.14(-1.17%)
Jul 14, 2021 12.54 12.55 12.11 12.21 1,178,628 -0.33(-2.65%)
Jul 13, 2021 12.39 12.57 12.35 12.54 379,039 +0.22(+1.77%)
Jul 12, 2021 12.23 12.35 12.16 12.33 459,966 -0.02(-0.15%)
Jul 09, 2021 12.24 12.37 12.24 12.35 1,036,396 +0.22(+1.80%)
Jul 08, 2021 11.94 12.14 11.85 12.13 714,866 +0.22(+1.84%)
Jul 07, 2021 12.22 12.28 11.83 11.91 2,319,985 -0.30(-2.49%)
Jul 06, 2021 12.40 12.40 12.07 12.21 1,521,644 -0.27(-2.13%)
Jul 02, 2021 12.37 12.50 12.32 12.48 484,697 +0.09(+0.69%)
Jul 01, 2021 12.54 12.56 12.35 12.39 661,505 +0.14(+1.16%)
Jun 30, 2021 12.29 12.38 12.21 12.25 604,689 -0.02(-0.15%)
Jun 29, 2021 12.28 12.33 12.18 12.27 608,126 +0.09(+0.70%)
Jun 28, 2021 12.31 12.31 12.15 12.18 449,759 -0.15(-1.23%)
Jun 25, 2021 12.29 12.35 12.07 12.34 1,813,517 +0.08(+0.62%)
Jun 24, 2021 12.16 12.27 12.14 12.26 644,853 +0.05(+0.39%)
Jun 23, 2021 12.29 12.32 12.18 12.21 618,821 +0.09(+0.71%)
Jun 22, 2021 12.10 12.16 12.05 12.13 735,138 +0.04(+0.32%)
Jun 21, 2021 11.88 12.11 11.87 12.09 837,608 +0.22(+1.84%)
Jun 18, 2021 11.77 11.95 11.77 11.87 996,530 +0.06(+0.48%)
Jun 17, 2021 12.04 12.05 11.66 11.81 1,578,840 -0.20(-1.66%)
Jun 16, 2021 12.04 12.16 12.00 12.01 824,333 -0.04(-0.32%)
Jun 15, 2021 11.99 12.07 11.98 12.05 513,483 +0.13(+1.12%)
Jun 14, 2021 11.92 11.97 11.87 11.92 689,743 +0.08(+0.64%)
Jun 11, 2021 11.83 11.88 11.81 11.84 528,866 +0.03(+0.24%)
Jun 10, 2021 11.85 11.89 11.59 11.81 1,249,509 +0.07(+0.57%)
Jun 09, 2021 11.86 11.87 11.72 11.75 591,718 -0.08(-0.64%)
Jun 08, 2021 11.64 11.83 11.58 11.82 393,910 +0.14(+1.22%)
Jun 07, 2021 11.68 11.74 11.63 11.68 332,942 +0.02(+0.16%)
Jun 04, 2021 11.72 11.72 11.61 11.66 330,538 +0.06(+0.49%)
Jun 03, 2021 11.62 11.63 11.49 11.60 454,200 +0.02(+0.16%)
Jun 02, 2021 11.51 11.60 11.47 11.59 935,707 +0.13(+1.16%)
Jun 01, 2021 11.51 11.59 11.37 11.45 1,029,187 +0.22(+1.95%)
May 28, 2021 11.31 11.34 11.18 11.23 607,149 -0.02(-0.17%)
May 27, 2021 11.19 11.29 11.16 11.25 441,478 +0.06(+0.51%)
May 26, 2021 11.09 11.21 11.06 11.20 473,476 +0.09(+0.77%)
May 25, 2021 11.15 11.20 11.10 11.11 443,299 -0.04(-0.34%)
May 24, 2021 10.99 11.19 10.95 11.15 569,039 +0.29(+2.62%)
May 21, 2021 10.80 10.86 10.76 10.86 904,178 +0.31(+2.97%)
May 20, 2021 10.76 10.77 10.53 10.55 886,768 -0.23(-2.12%)
May 19, 2021 10.86 10.86 10.58 10.78 2,006,801 -0.34(-3.08%)
May 18, 2021 11.20 11.26 10.92 11.12 2,165,661 -0.12(-1.10%)
May 17, 2021 11.13 11.26 11.13 11.24 969,958 +0.14(+1.28%)
May 14, 2021 11.06 11.12 11.03 11.10 590,303 +0.19(+1.74%)
May 13, 2021 10.95 11.06 10.81 10.91 1,260,122 -0.34(-3.04%)
May 12, 2021 11.21 11.38 11.21 11.25 2,015,351 +0.09(+0.77%)
May 11, 2021 10.96 11.19 10.96 11.17 646,605 +0.09(+0.77%)
May 10, 2021 11.16 11.17 10.92 11.08 718,694 +0.05(+0.43%)
May 07, 2021 10.95 11.07 10.91 11.03 986,168 +0.02(+0.17%)
May 06, 2021 11.09 11.11 10.95 11.01 551,276 -0.03(-0.26%)
May 05, 2021 11.17 11.22 10.99 11.04 1,089,782 -0.05(-0.43%)
May 04, 2021 11.03 11.09 10.95 11.09 976,293 +0.24(+2.19%)
May 03, 2021 10.75 10.87 10.75 10.85 570,320 +0.17(+1.60%)
Apr 30, 2021 10.70 10.74 10.64 10.68 562,726 -0.22(-2.01%)
Apr 29, 2021 10.96 10.99 10.82 10.90 595,366 +0.14(+1.33%)
Apr 28, 2021 10.75 10.84 10.72 10.76 1,055,778 +0.10(+0.89%)
Apr 27, 2021 10.59 10.68 10.54 10.66 1,039,872 +0.17(+1.63%)
Apr 26, 2021 10.39 10.54 10.37 10.49 914,600 -0.04(-0.36%)
Apr 23, 2021 10.39 10.55 10.39 10.53 946,155 +0.09(+0.82%)
Apr 22, 2021 10.48 10.48 10.34 10.44 848,044 +0.09(+0.92%)
Apr 21, 2021 10.32 10.50 10.32 10.35 906,872 -0.18(-1.71%)
Apr 20, 2021 10.68 10.71 10.40 10.53 1,439,650 -0.15(-1.42%)
Apr 19, 2021 10.69 10.75 10.64 10.68 1,096,328 +0.01(+0.09%)
Apr 16, 2021 10.72 10.73 10.65 10.67 683,732 -0.02(-0.18%)
Apr 15, 2021 10.67 10.74 10.64 10.69 692,353 +0.02(+0.18%)
Apr 14, 2021 10.50 10.75 10.47 10.67 899,690 +0.35(+3.41%)
Apr 13, 2021 10.29 10.34 10.27 10.32 624,084 +0.13(+1.31%)
Apr 12, 2021 10.25 10.32 10.16 10.19 729,570 +0.08(+0.75%)
Apr 09, 2021 10.08 10.15 10.08 10.11 416,889 -0.01(-0.09%)
Apr 08, 2021 10.11 10.17 10.03 10.12 577,694 -0.07(-0.65%)
Apr 07, 2021 10.12 10.23 9.998 10.19 1,187,626 +0.01(+0.09%)
Apr 06, 2021 10.23 10.36 10.14 10.18 1,033,475 +0.13(+1.32%)
Apr 05, 2021 10.24 10.25 9.874 10.05 1,004,580 -0.32(-3.12%)
Apr 01, 2021 10.24 10.43 10.02 10.37 1,958,916 +0.37(+3.71%)
Mar 31, 2021 10.09 10.25 9.931 9.998 1,708,427 -0.11(-1.13%)
Mar 30, 2021 10.11 10.23 10.09 10.11 997,363 -0.16(-1.57%)
Mar 29, 2021 10.17 10.29 10.10 10.27 770,177 +0.02(+0.19%)
Mar 26, 2021 10.20 10.30 10.16 10.25 761,175 +0.39(+3.95%)
Mar 25, 2021 10.01 10.04 9.760 9.865 1,283,200 -0.35(-3.44%)
Mar 24, 2021 10.07 10.29 10.05 10.22 892,643 +0.42(+4.27%)
Mar 23, 2021 9.941 10.10 9.770 9.798 1,387,199 -0.45(-4.36%)
Mar 22, 2021 10.30 10.35 10.22 10.24 560,488 -0.01(-0.09%)
Mar 19, 2021 10.06 10.30 9.950 10.25 2,161,784 +0.28(+2.76%)
Mar 18, 2021 10.55 10.56 9.808 9.979 1,935,315 -0.72(-6.75%)
Mar 17, 2021 10.67 10.73 10.60 10.70 625,060 +0.03(+0.27%)
Mar 16, 2021 10.61 10.73 10.56 10.67 962,656 -0.07(-0.62%)
Mar 15, 2021 10.68 10.77 10.58 10.74 2,374,340 -0.01(-0.09%)
Mar 12, 2021 10.77 10.81 10.73 10.75 575,984 -0.06(-0.53%)
Mar 11, 2021 10.68 10.82 10.63 10.81 1,525,122 +0.19(+1.79%)
Mar 10, 2021 10.53 10.63 10.44 10.62 992,843 +0.13(+1.27%)
Mar 09, 2021 10.63 10.65 10.48 10.48 721,014 -0.07(-0.63%)
Mar 08, 2021 10.67 10.71 10.53 10.55 879,492 -0.18(-1.68%)
Mar 05, 2021 10.65 10.74 10.61 10.73 1,200,266 +0.30(+2.92%)
Mar 04, 2021 10.20 10.52 10.11 10.43 1,532,102 +0.40(+3.98%)
Mar 03, 2021 10.01 10.16 9.950 10.03 1,088,038 +0.22(+2.23%)
Mar 02, 2021 9.988 10.04 9.808 9.808 957,176 -0.07(-0.67%)
Mar 01, 2021 10.07 10.13 9.836 9.874 872,883 -0.17(-1.70%)
Feb 26, 2021 10.24 10.24 10.01 10.05 726,662 -0.27(-2.58%)
Feb 25, 2021 10.34 10.40 10.30 10.31 764,622 -0.05(-0.46%)
Feb 24, 2021 10.20 10.37 10.18 10.36 863,743 +0.23(+2.25%)
Feb 23, 2021 10.01 10.16 9.922 10.13 1,150,015 +0.11(+1.14%)
Feb 22, 2021 9.884 10.05 9.884 10.02 780,023 +0.34(+3.54%)
Feb 19, 2021 9.827 9.855 9.656 9.675 702,040 -0.10(-1.07%)
Feb 18, 2021 9.941 9.950 9.751 9.779 780,471 -0.10(-1.06%)
Feb 17, 2021 9.798 9.912 9.770 9.884 1,167,443 +0.04(+0.39%)
Feb 16, 2021 9.789 9.855 9.760 9.846 1,418,104 +0.12(+1.27%)
Feb 12, 2021 9.542 9.760 9.542 9.722 470,341 +0.18(+1.89%)
Feb 11, 2021 9.608 9.618 9.518 9.542 738,556 -0.05(-0.50%)
Feb 10, 2021 9.589 9.637 9.551 9.589 692,553 +0.02(+0.20%)
Feb 09, 2021 9.504 9.589 9.466 9.570 815,420 +0.04(+0.40%)
Feb 08, 2021 9.428 9.537 9.418 9.532 751,281 +0.18(+1.93%)
Feb 05, 2021 9.390 9.409 9.323 9.352 807,788 +0.08(+0.82%)
Feb 04, 2021 9.228 9.309 9.143 9.276 885,643 +0.09(+0.93%)
Feb 03, 2021 9.133 9.285 9.133 9.190 1,042,606 +0.15(+1.68%)
Feb 02, 2021 9.124 9.124 9.019 9.038 846,930 +0.18(+2.04%)
Feb 01, 2021 8.772 8.876 8.629 8.857 1,011,067 +0.24(+2.76%)
Jan 29, 2021 8.734 8.762 8.599 8.620 665,633 -0.01(-0.11%)
Jan 28, 2021 8.810 8.838 8.620 8.629 827,142 -0.07(-0.77%)
Jan 27, 2021 8.677 8.800 8.564 8.696 602,135 +0.03(+0.33%)
Jan 26, 2021 8.743 8.762 8.667 8.667 317,901 -0.06(-0.65%)
Jan 25, 2021 8.582 8.724 8.563 8.724 560,713 +0.10(+1.21%)
Jan 22, 2021 8.553 8.720 8.534 8.620 764,437 -0.13(-1.52%)
Jan 21, 2021 8.791 8.819 8.724 8.753 811,477 -0.02(-0.22%)
Jan 20, 2021 8.857 8.876 8.748 8.772 701,295 +0.01(+0.11%)
Jan 19, 2021 8.743 8.781 8.686 8.762 1,875,138 +0.13(+1.54%)
Jan 15, 2021 8.715 8.753 8.572 8.629 893,544 -0.24(-2.68%)
Jan 14, 2021 8.696 8.876 8.686 8.867 1,171,696 +0.11(+1.30%)
Jan 13, 2021 8.743 8.819 8.696 8.753 1,000,671 -0.03(-0.32%)
Jan 12, 2021 8.696 8.800 8.686 8.781 1,613,634 +0.17(+1.99%)
Jan 11, 2021 8.534 8.658 8.515 8.610 674,306 -0.06(-0.66%)
Jan 08, 2021 8.544 8.686 8.487 8.667 1,037,382 +0.25(+2.93%)
Jan 07, 2021 8.382 8.449 8.363 8.420 921,055 +0.10(+1.14%)
Jan 06, 2021 8.268 8.425 8.192 8.325 1,692,454 +0.06(+0.69%)
Jan 05, 2021 8.097 8.306 8.097 8.268 2,175,048 +0.42(+5.33%)
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.