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

PowerShares DB Energy Fund (NY: )

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 (%)
Apr 29, 2016 11.87 11.87 11.70 11.78 58,771 +0.03(+0.26%)
Apr 28, 2016 11.71 11.86 11.66 11.75 107,928 +0.04(+0.34%)
Apr 27, 2016 11.60 11.72 11.40 11.71 241,721 +0.26(+2.27%)
Apr 26, 2016 11.38 11.48 11.36 11.45 15,378 +0.21(+1.87%)
Apr 25, 2016 11.39 11.39 11.22 11.24 7,814 -0.14(-1.23%)
Apr 22, 2016 11.41 11.46 11.33 11.38 10,111 +0.10(+0.89%)
Apr 21, 2016 11.30 11.34 11.22 11.28 68,163 -0.04(-0.35%)
Apr 20, 2016 10.87 11.37 10.84 11.32 42,134 +0.28(+2.54%)
Apr 19, 2016 10.87 11.04 10.86 11.04 21,618 +0.32(+2.99%)
Apr 18, 2016 10.47 10.78 10.47 10.72 55,699 -0.05(-0.46%)
Apr 15, 2016 10.74 10.81 10.60 10.77 11,410 -0.21(-1.91%)
Apr 14, 2016 11.07 11.10 10.98 10.98 72,591 -0.08(-0.72%)
Apr 13, 2016 11.07 11.11 10.98 11.06 102,767 -0.03(-0.27%)
Apr 12, 2016 10.89 11.13 10.83 11.09 26,267 +0.32(+2.97%)
Apr 11, 2016 10.63 10.77 10.63 10.77 5,239 +0.23(+2.18%)
Apr 08, 2016 10.47 10.60 10.42 10.54 30,091 +0.44(+4.36%)
Apr 07, 2016 10.09 10.11 9.970 10.10 15,930 -0.05(-0.49%)
Apr 06, 2016 9.890 10.17 9.890 10.15 21,010 +0.36(+3.68%)
Apr 05, 2016 9.860 9.860 9.750 9.790 10,283 -0.09(-0.93%)
Apr 04, 2016 10.06 10.14 9.879 9.882 566,922 -0.20(-1.96%)
Apr 01, 2016 10.16 10.17 10.08 10.08 45,304 -0.36(-3.45%)
Mar 31, 2016 10.48 10.55 10.44 10.44 81,204 -0.02(-0.19%)
Mar 30, 2016 10.63 10.68 10.44 10.46 54,088 -0.01(-0.10%)
Mar 29, 2016 10.33 10.47 10.30 10.47 107,616 -0.07(-0.66%)
Mar 28, 2016 10.54 10.56 10.46 10.54 11,423 -0.05(-0.49%)
Mar 24, 2016 10.39 10.59 10.59 10.59 9,800 +0.01(+0.12%)
Mar 23, 2016 10.77 10.77 10.54 10.58 449,233 -0.32(-2.98%)
Mar 22, 2016 10.75 10.92 10.74 10.90 51,669 +0.12(+1.14%)
Mar 21, 2016 10.74 10.78 10.68 10.78 13,633 +0.01(+0.11%)
Mar 18, 2016 10.87 10.90 10.70 10.77 17,100 -0.02(-0.19%)
Mar 17, 2016 10.68 10.80 10.62 10.79 14,168 +0.18(+1.70%)
Mar 16, 2016 10.48 10.62 10.48 10.61 41,605 +0.27(+2.61%)
Mar 15, 2016 10.39 10.39 10.25 10.34 40,043 -0.10(-0.96%)
Mar 14, 2016 10.46 10.48 10.37 10.44 63,404 -0.20(-1.83%)
Mar 11, 2016 10.71 10.74 10.61 10.63 33,741 +0.03(+0.24%)
Mar 10, 2016 10.57 10.61 10.48 10.61 58,834 -0.07(-0.66%)
Mar 09, 2016 10.56 10.70 10.56 10.68 33,694 +0.31(+2.97%)
Mar 08, 2016 10.64 10.64 10.36 10.37 25,584 -0.23(-2.15%)
Mar 07, 2016 10.32 10.68 10.32 10.60 235,185 +0.37(+3.62%)
Mar 04, 2016 9.970 10.27 9.923 10.23 29,512 +0.29(+2.92%)
Mar 03, 2016 9.780 9.940 9.770 9.940 43,946 +0.02(+0.20%)
Mar 02, 2016 9.820 9.930 9.820 9.920 24,317 +0.04(+0.40%)
Mar 01, 2016 9.820 9.950 9.760 9.880 38,256 +0.04(+0.41%)
Feb 29, 2016 9.700 9.878 9.700 9.840 30,827 +0.18(+1.86%)
Feb 26, 2016 9.890 9.914 9.600 9.660 15,979 -0.04(-0.41%)
Feb 25, 2016 9.560 9.710 9.400 9.700 27,714 +0.03(+0.31%)
Feb 24, 2016 9.290 9.690 9.250 9.670 24,120 +0.24(+2.55%)
Feb 23, 2016 9.467 9.483 9.340 9.430 35,463 -0.26(-2.68%)
Feb 22, 2016 9.660 9.710 9.610 9.690 32,145 +0.25(+2.65%)
Feb 19, 2016 9.500 9.510 9.409 9.440 37,723 -0.16(-1.67%)
Feb 18, 2016 9.900 9.900 9.600 9.600 36,001 -0.16(-1.64%)
Feb 17, 2016 9.443 9.820 9.443 9.760 41,117 +0.40(+4.27%)
Feb 16, 2016 9.640 9.640 9.330 9.360 56,686 -0.22(-2.30%)
Feb 12, 2016 9.370 9.580 9.580 9.580 31,200 +0.27(+2.90%)
Feb 11, 2016 9.090 9.310 9.016 9.310 105,537 +0.16(+1.75%)
Feb 10, 2016 9.090 9.310 9.050 9.150 27,590 +0.03(+0.33%)
Feb 09, 2016 9.460 9.529 9.040 9.120 71,352 -0.43(-4.50%)
Feb 08, 2016 9.790 9.800 9.550 9.550 52,991 -0.19(-1.95%)
Feb 05, 2016 9.810 9.880 9.720 9.740 27,292 -0.10(-1.02%)
Feb 04, 2016 10.03 10.05 9.740 9.840 36,196 -0.07(-0.71%)
Feb 03, 2016 9.610 9.920 9.400 9.910 48,593 +0.46(+4.87%)
Feb 02, 2016 9.430 9.570 9.370 9.450 1,226,917 -0.35(-3.57%)
Feb 01, 2016 10.04 10.04 9.790 9.800 58,282 -0.44(-4.30%)
Jan 29, 2016 10.19 10.28 10.01 10.24 112,104 +0.11(+1.09%)
Jan 28, 2016 10.19 10.20 9.930 10.13 153,077 +0.38(+3.90%)
Jan 27, 2016 9.510 9.880 9.430 9.750 41,902 +0.20(+2.09%)
Jan 26, 2016 9.390 9.760 9.370 9.550 44,895 +0.32(+3.47%)
Jan 25, 2016 9.520 9.590 9.230 9.230 73,104 -0.48(-4.94%)
Jan 22, 2016 9.570 9.710 9.450 9.710 263,067 +0.58(+6.35%)
Jan 21, 2016 8.800 9.230 8.790 9.130 78,728 +0.23(+2.58%)
Jan 20, 2016 8.910 8.960 8.672 8.900 83,155 -0.11(-1.22%)
Jan 19, 2016 9.170 9.230 9.000 9.010 189,245 -0.22(-2.38%)
Jan 15, 2016 9.350 9.230 9.230 9.230 596,500 -0.46(-4.75%)
Jan 14, 2016 9.570 9.720 9.490 9.690 66,918 +0.07(+0.73%)
Jan 13, 2016 9.830 9.860 9.545 9.620 77,320 -0.19(-1.94%)
Jan 12, 2016 10.06 10.07 9.680 9.810 26,107 -0.15(-1.51%)
Jan 11, 2016 10.30 10.30 9.950 9.960 23,028 -0.43(-4.14%)
Jan 08, 2016 10.47 10.47 10.25 10.39 18,591 -0.08(-0.76%)
Jan 07, 2016 10.42 10.62 10.41 10.47 72,638 -0.09(-0.85%)
Jan 06, 2016 10.69 10.80 10.53 10.56 51,988 -0.45(-4.09%)
Jan 05, 2016 11.01 11.05 10.99 11.01 101,066 -0.14(-1.23%)
Jan 04, 2016 11.36 11.49 11.10 11.15 40,202 -0.05(-0.44%)
Dec 31, 2015 10.98 11.20 11.20 11.20 13,700 +0.19(+1.70%)
Dec 30, 2015 11.06 11.06 10.96 11.01 32,577 -0.26(-2.31%)
Dec 29, 2015 11.29 11.32 11.21 11.27 65,875 +0.27(+2.45%)
Dec 28, 2015 11.04 11.10 10.97 11.00 57,546 -0.24(-2.13%)
Dec 24, 2015 11.23 11.24 11.24 11.24 19,000 +0.06(+0.54%)
Dec 23, 2015 10.97 11.19 10.97 11.18 50,861 +0.40(+3.71%)
Dec 22, 2015 10.80 10.90 10.75 10.78 145,154 -0.05(-0.46%)
Dec 21, 2015 10.83 10.93 10.78 10.83 57,351 -0.12(-1.10%)
Dec 18, 2015 11.07 11.19 10.95 10.95 239,517 -0.10(-0.93%)
Dec 17, 2015 11.17 11.19 11.05 11.05 61,281 -0.13(-1.14%)
Dec 16, 2015 11.20 11.28 11.11 11.18 82,318 -0.19(-1.67%)
Dec 15, 2015 11.38 11.58 11.34 11.37 34,656 +0.07(+0.58%)
Dec 14, 2015 11.26 11.44 11.23 11.30 66,488 -0.14(-1.19%)
Dec 11, 2015 11.64 11.64 11.35 11.44 60,741 -0.26(-2.22%)
Dec 10, 2015 11.70 11.77 11.66 11.70 33,526 -0.07(-0.59%)
Dec 09, 2015 11.78 11.84 11.64 11.77 9,823 +0.04(+0.34%)
Dec 08, 2015 11.70 11.91 11.68 11.73 30,398 -0.09(-0.76%)
Dec 07, 2015 12.06 12.10 11.81 11.82 64,477 -0.51(-4.14%)
Dec 04, 2015 12.35 12.42 12.22 12.33 15,002 -0.19(-1.52%)
Dec 03, 2015 12.42 12.70 12.30 12.52 135,824 +0.19(+1.54%)
Dec 02, 2015 12.51 12.64 12.30 12.33 116,984 -0.37(-2.91%)
Dec 01, 2015 12.73 12.80 12.61 12.70 12,335 +0.13(+1.03%)
Nov 30, 2015 12.85 12.87 12.55 12.57 31,118 -0.19(-1.49%)
Nov 27, 2015 12.82 12.82 12.75 12.76 937 -0.29(-2.22%)
Nov 25, 2015 12.77 13.05 13.05 13.05 102,300 +0.00(+0.00%)
Nov 24, 2015 12.99 13.10 12.88 13.05 94,122 +0.35(+2.76%)
Nov 23, 2015 12.55 12.83 12.55 12.70 20,833 +0.15(+1.20%)
Nov 20, 2015 12.55 12.76 12.52 12.55 46,204 -0.02(-0.16%)
Nov 19, 2015 12.57 12.66 12.55 12.57 78,934 -0.03(-0.24%)
Nov 18, 2015 12.66 12.66 12.44 12.60 6,606 +0.12(+0.96%)
Nov 17, 2015 12.56 12.59 12.46 12.48 13,359 -0.26(-2.04%)
Nov 16, 2015 12.51 12.74 12.36 12.74 54,067 +0.16(+1.27%)
Nov 13, 2015 12.66 12.68 12.51 12.58 67,632 -0.16(-1.25%)
Nov 12, 2015 12.86 12.97 12.72 12.74 12,633 -0.29(-2.26%)
Nov 11, 2015 13.38 13.38 13.02 13.03 7,918 -0.31(-2.31%)
Nov 10, 2015 13.31 13.43 13.31 13.34 11,825 +0.00(+0.01%)
Nov 09, 2015 13.37 13.45 13.28 13.34 17,115 -0.07(-0.52%)
Nov 06, 2015 13.43 13.44 13.29 13.41 6,636 -0.05(-0.37%)
Nov 05, 2015 13.50 13.61 13.43 13.46 25,382 -0.19(-1.39%)
Nov 04, 2015 14.03 14.03 13.59 13.65 337,051 -0.38(-2.71%)
Nov 03, 2015 13.77 14.11 13.76 14.03 193,655 +0.45(+3.31%)
Nov 02, 2015 13.56 13.66 13.47 13.58 39,160 -0.05(-0.37%)
Oct 30, 2015 13.44 13.74 13.41 13.63 14,802 +0.24(+1.79%)
Oct 29, 2015 13.47 13.65 13.36 13.39 37,785 -0.06(-0.45%)
Oct 28, 2015 13.10 13.48 13.10 13.45 104,108 +0.49(+3.78%)
Oct 27, 2015 12.90 12.96 12.83 12.96 108,320 -0.09(-0.69%)
Oct 26, 2015 13.19 13.19 13.04 13.05 16,454 -0.17(-1.29%)
Oct 23, 2015 13.22 13.30 13.15 13.22 29,547 -0.14(-1.05%)
Oct 22, 2015 13.36 13.41 13.26 13.36 15,710 +0.10(+0.75%)
Oct 21, 2015 13.23 13.37 13.13 13.26 38,998 -0.15(-1.12%)
Oct 20, 2015 13.33 13.43 13.30 13.41 35,454 +0.04(+0.30%)
Oct 19, 2015 13.46 13.51 13.33 13.37 8,534 -0.42(-3.05%)
Oct 16, 2015 13.73 13.83 13.65 13.79 8,305 +0.11(+0.80%)
Oct 15, 2015 13.58 13.70 13.38 13.68 474,272 -0.01(-0.05%)
Oct 14, 2015 13.63 13.73 13.58 13.69 34,788 +0.08(+0.57%)
Oct 13, 2015 13.75 13.88 13.59 13.61 21,934 -0.25(-1.80%)
Oct 12, 2015 14.42 14.42 13.84 13.86 986,929 -0.48(-3.35%)
Oct 09, 2015 14.40 14.47 14.26 14.34 977,386 -0.12(-0.83%)
Oct 08, 2015 14.27 14.50 14.23 14.46 11,722 +0.28(+1.95%)
Oct 07, 2015 14.50 14.54 14.15 14.18 343,166 -0.18(-1.23%)
Oct 06, 2015 13.97 14.37 13.93 14.36 72,413 +0.52(+3.76%)
Oct 05, 2015 13.78 13.92 13.76 13.84 27,848 +0.30(+2.21%)
Oct 02, 2015 13.22 13.56 13.22 13.54 123,508 +0.10(+0.74%)
Oct 01, 2015 13.91 13.94 13.44 13.44 18,946 -0.20(-1.47%)
Sep 30, 2015 13.52 13.67 13.52 13.64 33,990 +0.08(+0.59%)
Sep 29, 2015 13.46 13.63 13.46 13.56 215,194 +0.18(+1.35%)
Sep 28, 2015 13.43 13.50 13.37 13.38 23,251 -0.31(-2.25%)
Sep 25, 2015 13.70 13.78 13.53 13.69 6,818 +0.06(+0.42%)
Sep 24, 2015 13.46 13.65 13.46 13.63 11,024 +0.02(+0.15%)
Sep 23, 2015 13.93 14.14 13.56 13.61 26,441 -0.23(-1.66%)
Sep 22, 2015 13.60 13.87 13.58 13.84 46,408 +0.03(+0.22%)
Sep 21, 2015 13.72 13.83 13.68 13.81 12,928 +0.31(+2.30%)
Sep 18, 2015 13.64 13.73 13.39 13.50 6,248 -0.33(-2.39%)
Sep 17, 2015 13.91 13.94 13.69 13.83 5,169 -0.13(-0.93%)
Sep 16, 2015 13.84 14.10 13.74 13.96 9,694 +0.41(+3.03%)
Sep 15, 2015 13.47 13.55 13.40 13.55 32,250 +0.13(+0.97%)
Sep 14, 2015 13.57 13.61 13.39 13.42 5,629 -0.39(-2.82%)
Sep 11, 2015 13.74 13.95 13.58 13.81 38,687 -0.14(-1.01%)
Sep 10, 2015 13.74 13.97 13.66 13.95 39,228 +0.26(+1.90%)
Sep 09, 2015 14.06 14.06 13.65 13.69 26,601 -0.35(-2.49%)
Sep 08, 2015 13.93 14.11 13.72 14.04 20,701 +0.01(+0.07%)
Sep 04, 2015 14.12 14.03 14.03 14.03 12,200 -0.27(-1.87%)
Sep 03, 2015 14.30 14.59 14.20 14.30 15,716 +0.18(+1.25%)
Sep 02, 2015 14.20 14.27 13.59 14.12 80,530 +0.22(+1.58%)
Sep 01, 2015 14.39 14.50 13.84 13.90 459,920 -0.89(-6.02%)
Aug 31, 2015 13.85 15.01 13.66 14.79 43,466 +0.75(+5.34%)
Aug 28, 2015 13.43 14.21 13.43 14.04 35,424 +0.62(+4.62%)
Aug 27, 2015 12.84 13.43 12.82 13.42 27,549 +0.84(+6.68%)
Aug 26, 2015 12.58 12.65 12.50 12.58 38,050 +0.02(+0.16%)
Aug 25, 2015 12.78 12.84 12.51 12.56 49,582 +0.07(+0.56%)
Aug 24, 2015 12.57 12.76 12.39 12.49 101,680 -0.61(-4.66%)
Aug 21, 2015 13.18 13.23 12.98 13.10 75,937 -0.20(-1.50%)
Aug 20, 2015 13.45 13.57 13.30 13.30 43,881 -0.15(-1.12%)
Aug 19, 2015 13.83 13.83 13.45 13.45 24,913 -0.41(-2.96%)
Aug 18, 2015 13.88 13.94 13.82 13.86 77,068 -0.07(-0.50%)
Aug 17, 2015 14.08 14.09 13.93 13.93 8,079 -0.07(-0.50%)
Aug 14, 2015 14.11 14.18 14.00 14.00 36,214 -0.17(-1.20%)
Aug 13, 2015 14.26 14.28 14.09 14.17 92,235 -0.18(-1.25%)
Aug 12, 2015 14.30 14.38 14.24 14.35 13,815 +0.15(+1.06%)
Aug 11, 2015 14.16 14.20 14.02 14.20 23,852 -0.17(-1.18%)
Aug 10, 2015 14.09 14.41 14.09 14.37 36,540 +0.35(+2.50%)
Aug 07, 2015 14.05 14.09 13.98 14.02 19,588 -0.16(-1.13%)
Aug 06, 2015 14.08 14.20 14.05 14.18 2,586 -0.02(-0.14%)
Aug 05, 2015 14.41 14.47 14.12 14.20 200,479 -0.14(-0.98%)
Aug 04, 2015 14.32 14.40 14.24 14.34 303,518 +0.14(+0.99%)
Aug 03, 2015 14.36 14.44 14.16 14.20 103,558 -0.42(-2.87%)
Jul 31, 2015 14.95 14.95 14.61 14.62 79,098 -0.31(-2.08%)
Jul 30, 2015 15.01 15.05 14.91 14.93 11,311 -0.08(-0.53%)
Jul 29, 2015 14.83 15.09 14.81 15.01 16,232 +0.19(+1.28%)
Jul 28, 2015 14.79 15.01 14.74 14.82 31,152 +0.07(+0.47%)
Jul 27, 2015 14.90 14.93 14.75 14.75 38,084 -0.29(-1.93%)
Jul 24, 2015 15.16 15.16 14.98 15.04 25,593 -0.15(-0.99%)
Jul 23, 2015 15.48 15.51 15.19 15.19 28,266 -0.19(-1.24%)
Jul 22, 2015 15.54 15.58 15.37 15.38 10,150 -0.31(-1.98%)
Jul 21, 2015 15.60 15.69 15.58 15.69 6,674 +0.19(+1.23%)
Jul 20, 2015 15.54 15.59 15.46 15.50 14,950 -0.15(-0.96%)
Jul 17, 2015 15.55 15.67 15.48 15.65 31,286 +0.04(+0.26%)
Jul 16, 2015 15.74 15.74 15.60 15.61 29,285 -0.06(-0.38%)
Jul 15, 2015 15.80 15.91 15.60 15.67 36,119 -0.29(-1.82%)
Jul 14, 2015 15.75 16.02 15.75 15.96 8,892 +0.02(+0.13%)
Jul 13, 2015 15.85 16.07 15.84 15.94 7,429 -0.13(-0.81%)
Jul 10, 2015 16.01 16.12 15.88 16.07 26,307 +0.06(+0.37%)
Jul 09, 2015 16.01 16.11 15.88 16.01 49,347 +0.21(+1.33%)
Jul 08, 2015 15.85 15.91 15.54 15.80 223,763 -0.08(-0.50%)
Jul 07, 2015 15.75 15.94 15.35 15.88 56,124 +0.11(+0.70%)
Jul 06, 2015 16.19 16.25 15.71 15.77 68,588 -1.04(-6.19%)
Jul 02, 2015 16.99 16.81 16.81 16.81 37,900 -0.03(-0.18%)
Jul 01, 2015 17.05 17.05 16.80 16.84 44,116 -0.40(-2.32%)
Jun 30, 2015 17.13 17.34 17.08 17.24 49,812 +0.32(+1.89%)
Jun 29, 2015 16.95 17.07 16.91 16.92 80,755 -0.24(-1.40%)
Jun 26, 2015 17.23 17.27 17.16 17.16 6,653 -0.05(-0.29%)
Jun 25, 2015 17.21 17.24 17.13 17.21 9,161 -0.12(-0.69%)
Jun 24, 2015 17.48 17.58 17.25 17.33 13,259 -0.22(-1.25%)
Jun 23, 2015 17.18 17.59 17.18 17.55 14,770 +0.30(+1.74%)
Jun 22, 2015 17.10 17.30 17.05 17.25 11,751 +0.03(+0.17%)
Jun 19, 2015 17.30 17.31 17.14 17.22 53,354 -0.26(-1.49%)
Jun 18, 2015 17.55 17.55 17.43 17.48 28,979 +0.00(+0.00%)
Jun 17, 2015 17.82 17.82 17.25 17.48 8,312 -0.03(-0.17%)
Jun 16, 2015 17.41 17.51 17.36 17.51 31,826 +0.12(+0.69%)
Jun 15, 2015 17.32 17.45 17.31 17.39 17,565 -0.03(-0.17%)
Jun 12, 2015 17.54 17.57 17.41 17.42 9,515 -0.27(-1.53%)
Jun 11, 2015 17.77 17.77 17.63 17.69 17,148 -0.14(-0.79%)
Jun 10, 2015 17.85 17.90 17.69 17.83 35,974 +0.30(+1.71%)
Jun 09, 2015 17.47 17.64 17.47 17.53 36,711 +0.48(+2.82%)
Jun 08, 2015 17.07 17.10 16.98 17.05 39,180 -0.06(-0.35%)
Jun 05, 2015 16.65 17.16 16.65 17.11 17,717 +0.19(+1.12%)
Jun 04, 2015 17.13 17.13 16.81 16.92 161,397 -0.36(-2.08%)
Jun 03, 2015 17.51 17.54 17.22 17.28 7,813 -0.35(-1.99%)
Jun 02, 2015 17.48 17.65 17.42 17.63 649,226 +0.22(+1.26%)
Jun 01, 2015 17.49 17.54 17.30 17.41 54,570 -0.12(-0.68%)
May 29, 2015 17.01 17.61 17.01 17.53 37,337 +0.55(+3.24%)
May 28, 2015 16.75 16.98 16.75 16.98 44,693 +0.04(+0.24%)
May 27, 2015 17.03 17.12 16.89 16.94 32,340 -0.32(-1.85%)
May 26, 2015 17.46 17.48 17.18 17.26 429,390 -0.49(-2.76%)
May 22, 2015 17.67 17.75 17.75 17.75 8,800 -0.21(-1.17%)
May 21, 2015 17.83 18.01 17.82 17.96 28,354 +0.37(+2.10%)
May 20, 2015 17.65 17.66 17.55 17.59 28,027 +0.08(+0.46%)
May 19, 2015 17.80 17.80 17.44 17.51 226,600 -0.49(-2.72%)
May 18, 2015 18.00 18.04 17.90 18.00 22,034 -0.09(-0.51%)
May 15, 2015 17.89 18.13 17.81 18.09 33,646 -0.03(-0.15%)
May 14, 2015 18.19 18.27 17.97 18.12 38,933 +0.08(+0.43%)
May 13, 2015 18.19 18.35 18.04 18.04 47,011 +0.03(+0.18%)
May 12, 2015 17.86 18.20 17.86 18.01 208,106 +0.28(+1.58%)
May 11, 2015 17.82 17.83 17.62 17.73 38,039 -0.11(-0.62%)
May 08, 2015 17.78 17.86 17.59 17.84 27,907 +0.12(+0.68%)
May 07, 2015 18.19 18.19 17.68 17.72 89,096 -0.48(-2.64%)
May 06, 2015 18.52 18.71 18.18 18.20 546,018 -0.03(-0.16%)
May 05, 2015 18.30 18.41 18.22 18.23 43,224 +0.20(+1.11%)
May 04, 2015 17.93 18.03 17.88 18.03 552,755 +0.00(+0.00%)
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.