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

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.430 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2022 7.453 7.453 7.364 7.394 384,311 -0.03(-0.34%)
May 27, 2022 7.351 7.436 7.345 7.419 305,005 +0.09(+1.28%)
May 26, 2022 7.172 7.334 7.172 7.325 326,832 +0.17(+2.38%)
May 25, 2022 7.087 7.189 7.078 7.155 351,263 +0.06(+0.84%)
May 24, 2022 7.078 7.129 7.001 7.095 415,324 -0.02(-0.24%)
May 23, 2022 7.044 7.121 7.044 7.112 480,750 +0.11(+1.58%)
May 20, 2022 7.112 7.112 6.916 7.001 523,881 -0.03(-0.36%)
May 19, 2022 7.036 7.095 6.984 7.027 365,490 -0.03(-0.39%)
May 18, 2022 7.182 7.182 7.012 7.055 660,374 -0.17(-2.34%)
May 17, 2022 7.148 7.258 7.131 7.224 705,141 +0.18(+2.52%)
May 16, 2022 7.046 7.076 6.978 7.046 690,685 +0.01(+0.12%)
May 13, 2022 6.868 7.055 6.868 7.038 459,695 +0.22(+3.23%)
May 12, 2022 6.868 6.945 6.741 6.818 955,535 -0.12(-1.71%)
May 11, 2022 6.962 7.122 6.928 6.936 696,572 -0.10(-1.44%)
May 10, 2022 7.114 7.199 7.008 7.038 717,194 -0.03(-0.36%)
May 09, 2022 7.258 7.317 7.055 7.063 618,668 -0.30(-4.14%)
May 06, 2022 7.419 7.419 7.300 7.368 605,891 -0.08(-1.14%)
May 05, 2022 7.580 7.588 7.394 7.453 404,932 -0.19(-2.44%)
May 04, 2022 7.495 7.664 7.440 7.639 409,387 +0.14(+1.92%)
May 03, 2022 7.385 7.508 7.385 7.495 328,684 +0.08(+1.14%)
May 02, 2022 7.453 7.487 7.317 7.410 587,953 -0.08(-1.13%)
Apr 29, 2022 7.639 7.648 7.478 7.495 353,210 -0.14(-1.88%)
Apr 28, 2022 7.597 7.648 7.504 7.639 508,709 +0.14(+1.92%)
Apr 27, 2022 7.563 7.605 7.478 7.495 705,303 -0.03(-0.34%)
Apr 26, 2022 7.715 7.724 7.504 7.520 411,974 -0.21(-2.74%)
Apr 25, 2022 7.715 7.732 7.580 7.732 619,725 -0.03(-0.44%)
Apr 22, 2022 7.927 7.952 7.749 7.766 442,141 -0.17(-2.13%)
Apr 21, 2022 8.063 8.084 7.910 7.935 630,478 -0.09(-1.08%)
Apr 20, 2022 8.031 8.031 7.972 8.022 432,638 +0.03(+0.42%)
Apr 19, 2022 7.938 8.005 7.917 7.989 500,588 +0.03(+0.32%)
Apr 18, 2022 7.972 7.996 7.938 7.963 314,438 -0.01(-0.11%)
Apr 14, 2022 8.031 8.031 7.959 7.972 210,688 -0.05(-0.63%)
Apr 13, 2022 8.014 8.031 7.989 8.022 251,323 +0.01(+0.11%)
Apr 12, 2022 8.039 8.064 7.955 8.014 324,091 +0.03(+0.42%)
Apr 11, 2022 8.039 8.087 7.975 7.980 295,022 -0.08(-1.04%)
Apr 08, 2022 8.048 8.094 8.039 8.064 230,776 +0.02(+0.21%)
Apr 07, 2022 8.039 8.081 7.930 8.048 352,313 +0.02(+0.21%)
Apr 06, 2022 8.064 8.081 8.005 8.031 431,893 -0.08(-1.04%)
Apr 05, 2022 8.233 8.258 8.106 8.115 387,498 -0.12(-1.43%)
Apr 04, 2022 8.250 8.266 8.199 8.233 469,258 +0.04(+0.51%)
Apr 01, 2022 8.233 8.292 8.140 8.191 938,783 +0.10(+1.25%)
Mar 31, 2022 8.098 8.106 8.022 8.090 958,473 +0.03(+0.42%)
Mar 30, 2022 8.064 8.094 8.039 8.056 268,249 -0.04(-0.52%)
Mar 29, 2022 8.064 8.111 8.039 8.098 328,256 +0.12(+1.48%)
Mar 28, 2022 7.888 8.005 7.879 7.980 353,589 +0.08(+1.07%)
Mar 25, 2022 7.947 7.947 7.854 7.896 469,278 -0.03(-0.32%)
Mar 24, 2022 7.862 7.930 7.846 7.921 261,102 +0.04(+0.53%)
Mar 23, 2022 7.972 7.972 7.871 7.879 422,878 -0.13(-1.60%)
Mar 22, 2022 7.966 8.016 7.966 8.008 288,578 +0.08(+0.95%)
Mar 21, 2022 7.974 7.999 7.903 7.932 403,138 -0.03(-0.42%)
Mar 18, 2022 7.807 7.966 7.807 7.966 181,252 +0.13(+1.60%)
Mar 17, 2022 7.664 7.849 7.664 7.840 541,349 +0.11(+1.41%)
Mar 16, 2022 7.639 7.731 7.581 7.731 447,683 +0.20(+2.67%)
Mar 15, 2022 7.388 7.547 7.380 7.531 554,499 +0.13(+1.81%)
Mar 14, 2022 7.598 7.598 7.363 7.397 537,578 -0.16(-2.10%)
Mar 11, 2022 7.723 7.723 7.547 7.556 303,569 -0.13(-1.74%)
Mar 10, 2022 7.706 7.715 7.614 7.690 245,810 -0.06(-0.76%)
Mar 09, 2022 7.614 7.773 7.614 7.748 268,548 +0.21(+2.77%)
Mar 08, 2022 7.564 7.664 7.531 7.539 428,687 -0.03(-0.33%)
Mar 07, 2022 7.773 7.823 7.556 7.564 524,488 -0.28(-3.62%)
Mar 04, 2022 7.832 7.849 7.740 7.849 397,508 -0.03(-0.32%)
Mar 03, 2022 7.949 7.982 7.849 7.874 548,194 -0.08(-1.05%)
Mar 02, 2022 7.832 7.957 7.832 7.957 398,078 +0.13(+1.60%)
Mar 01, 2022 7.966 7.990 7.782 7.832 452,569 -0.16(-1.99%)
Feb 28, 2022 7.974 7.999 7.880 7.991 463,055 -0.03(-0.42%)
Feb 25, 2022 7.874 8.024 7.899 8.024 315,295 +0.18(+2.24%)
Feb 24, 2022 7.589 7.857 7.472 7.849 862,375 +0.00(+0.00%)
Feb 23, 2022 7.932 7.957 7.824 7.849 423,254 -0.03(-0.42%)
Feb 22, 2022 8.091 8.158 7.748 7.882 814,716 -0.29(-3.58%)
Feb 18, 2022 8.175 0 +0.02(+0.28%)
Feb 17, 2022 8.218 8.218 8.119 8.152 346,904 -0.10(-1.21%)
Feb 16, 2022 8.144 8.260 8.109 8.252 534,056 +0.12(+1.43%)
Feb 15, 2022 8.102 8.152 8.089 8.135 263,491 +0.13(+1.66%)
Feb 14, 2022 8.135 8.135 7.977 8.002 456,480 -0.14(-1.74%)
Feb 11, 2022 8.260 8.268 8.060 8.144 592,024 -0.07(-0.91%)
Feb 10, 2022 8.327 8.368 8.202 8.218 482,737 -0.17(-2.08%)
Feb 09, 2022 8.310 8.393 8.304 8.393 244,880 +0.15(+1.82%)
Feb 08, 2022 8.218 8.268 8.135 8.243 284,916 +0.05(+0.61%)
Feb 07, 2022 8.243 8.260 8.152 8.193 387,280 -0.03(-0.40%)
Feb 04, 2022 8.185 8.260 8.135 8.227 426,702 +0.03(+0.41%)
Feb 03, 2022 8.252 8.185 8.193 334,316 -0.15(-1.79%)
Feb 02, 2022 8.352 8.389 8.277 8.343 266,290 +0.04(+0.50%)
Feb 01, 2022 8.310 8.318 8.227 8.302 362,422 +0.03(+0.40%)
Jan 31, 2022 8.119 8.268 8.268 403,442 +0.19(+2.37%)
Jan 28, 2022 8.019 8.077 7.927 8.077 372,531 +0.09(+1.15%)
Jan 27, 2022 8.027 8.114 7.927 7.986 466,527 +0.01(+0.10%)
Jan 26, 2022 8.094 8.169 7.944 7.977 457,409 -0.02(-0.21%)
Jan 25, 2022 7.977 8.069 7.852 7.994 1,055,828 -0.11(-1.33%)
Jan 24, 2022 8.069 8.110 7.661 8.102 1,195,913 -0.02(-0.20%)
Jan 21, 2022 8.401 8.401 8.119 8.119 699,572 -0.29(-3.49%)
Jan 20, 2022 8.478 8.507 8.379 8.412 369,157 -0.04(-0.49%)
Jan 19, 2022 8.470 8.503 8.445 8.453 302,957 +0.00(+0.00%)
Jan 18, 2022 8.561 8.577 8.437 8.453 509,097 -0.15(-1.73%)
Jan 14, 2022 8.602 0 +0.02(+0.29%)
Jan 13, 2022 8.660 8.677 8.561 8.577 321,292 -0.07(-0.77%)
Jan 12, 2022 8.652 8.685 8.610 8.643 383,427 +0.04(+0.48%)
Jan 11, 2022 8.511 8.602 8.478 8.602 401,854 +0.12(+1.36%)
Jan 10, 2022 8.495 8.495 8.408 8.486 422,889 -0.02(-0.19%)
Jan 07, 2022 8.486 8.544 8.453 8.503 287,553 +0.03(+0.39%)
Jan 06, 2022 8.445 8.511 8.404 8.470 334,955 +0.02(+0.20%)
Jan 05, 2022 8.594 8.594 8.445 8.453 370,031 -0.14(-1.64%)
Jan 04, 2022 8.619 8.619 8.544 8.594 418,991 +0.00(+0.00%)
Jan 03, 2022 8.528 8.598 8.478 8.594 451,520 +0.14(+1.66%)
Dec 31, 2021 8.602 8.627 8.428 8.453 685,776 -0.14(-1.64%)
Dec 30, 2021 8.627 8.635 8.586 8.594 413,634 -0.02(-0.29%)
Dec 29, 2021 8.561 8.623 8.536 8.619 455,602 +0.09(+1.04%)
Dec 28, 2021 8.554 8.579 8.497 8.530 429,108 -0.01(-0.10%)
Dec 27, 2021 8.489 8.538 8.472 8.538 635,839 +0.11(+1.27%)
Dec 23, 2021 8.332 8.431 8.316 8.431 565,219 +0.13(+1.59%)
Dec 22, 2021 8.258 8.299 8.217 8.299 328,699 +0.07(+0.80%)
Dec 21, 2021 8.110 8.234 8.077 8.234 461,566 +0.16(+2.04%)
Dec 20, 2021 8.160 8.168 8.061 8.069 515,425 -0.14(-1.70%)
Dec 17, 2021 8.242 8.258 8.176 8.209 372,956 -0.03(-0.40%)
Dec 16, 2021 8.324 8.332 8.225 8.242 520,930 -0.03(-0.40%)
Dec 15, 2021 8.324 8.324 8.250 8.275 556,747 -0.05(-0.59%)
Dec 14, 2021 8.308 8.349 8.283 8.324 359,795 +0.00(+0.00%)
Dec 13, 2021 8.406 8.415 8.324 8.324 525,855 -0.07(-0.88%)
Dec 10, 2021 8.406 8.427 8.382 8.398 435,456 +0.01(+0.10%)
Dec 09, 2021 8.406 8.431 8.373 8.390 640,271 -0.01(-0.10%)
Dec 08, 2021 8.390 8.398 8.316 8.398 1,254,549 +0.12(+1.39%)
Dec 07, 2021 8.061 8.312 8.028 8.283 1,330,042 +0.30(+3.81%)
Dec 06, 2021 7.946 7.995 7.909 7.979 289,687 +0.08(+1.04%)
Dec 03, 2021 8.020 8.028 7.880 7.896 244,721 -0.08(-1.03%)
Dec 02, 2021 7.962 8.032 7.954 7.979 267,715 +0.02(+0.31%)
Dec 01, 2021 8.061 8.143 7.946 7.954 393,237 -0.06(-0.72%)
Nov 30, 2021 8.077 8.077 7.970 8.011 393,885 -0.07(-0.81%)
Nov 29, 2021 8.053 8.094 8.028 8.077 239,402 +0.07(+0.82%)
Nov 26, 2021 8.110 8.117 7.979 8.011 269,300 -0.16(-1.91%)
Nov 24, 2021 8.168 8.201 8.127 8.168 331,934 -0.01(-0.10%)
Nov 23, 2021 8.234 8.234 8.160 8.176 332,053 -0.06(-0.70%)
Nov 22, 2021 8.250 8.275 8.209 8.234 257,681 +0.02(+0.30%)
Nov 19, 2021 8.266 8.275 8.192 8.209 257,885 -0.06(-0.70%)
Nov 18, 2021 8.258 8.258 8.242 8.266 300,266 +0.01(+0.07%)
Nov 17, 2021 8.318 8.326 8.260 8.260 345,956 -0.07(-0.79%)
Nov 16, 2021 8.342 8.358 8.311 8.326 275,701 -0.02(-0.20%)
Nov 15, 2021 8.358 8.358 8.318 8.342 205,381 +0.02(+0.29%)
Nov 12, 2021 8.318 8.342 8.318 8.318 252,600 -0.02(-0.20%)
Nov 11, 2021 8.260 8.334 8.253 8.334 176,035 +0.11(+1.29%)
Nov 10, 2021 8.301 8.228 8.228 169,375 -0.07(-0.89%)
Nov 09, 2021 8.318 8.322 8.277 8.301 186,376 -0.02(-0.20%)
Nov 08, 2021 8.293 8.322 8.293 8.318 199,535 +0.04(+0.49%)
Nov 05, 2021 8.293 8.297 8.264 8.277 210,792 +0.01(+0.10%)
Nov 04, 2021 8.268 8.293 8.252 8.268 297,176 +0.00(+0.00%)
Nov 03, 2021 8.260 8.277 8.211 8.268 252,293 +0.02(+0.20%)
Nov 02, 2021 8.293 8.293 8.252 8.252 192,539 -0.02(-0.30%)
Nov 01, 2021 8.244 8.285 8.228 8.277 207,443 +0.06(+0.70%)
Oct 29, 2021 8.228 8.228 8.187 8.219 258,202 -0.01(-0.10%)
Oct 28, 2021 8.219 8.228 8.199 8.228 246,293 +0.05(+0.60%)
Oct 27, 2021 8.236 8.244 8.179 8.179 257,760 -0.06(-0.70%)
Oct 26, 2021 8.228 8.236 181,879 +0.02(+0.30%)
Oct 25, 2021 8.219 8.219 8.187 8.211 148,813 +0.02(+0.30%)
Oct 22, 2021 8.187 8.219 8.162 8.187 181,283 +0.02(+0.20%)
Oct 21, 2021 8.195 8.199 8.155 8.170 177,855 -0.02(-0.22%)
Oct 20, 2021 8.197 8.197 8.164 8.189 237,750 +0.02(+0.20%)
Oct 19, 2021 8.124 8.201 8.124 8.172 314,723 +0.06(+0.70%)
Oct 18, 2021 8.091 8.140 8.091 8.116 466,568 -0.02(-0.20%)
Oct 15, 2021 8.107 8.132 8.091 8.132 189,636 +0.08(+1.01%)
Oct 14, 2021 8.059 8.091 8.034 8.051 478,557 +0.07(+0.92%)
Oct 13, 2021 7.961 8.002 7.945 7.977 353,752 +0.01(+0.10%)
Oct 12, 2021 8.002 8.034 7.953 7.969 248,431 -0.03(-0.41%)
Oct 11, 2021 8.010 8.091 7.981 8.002 380,124 +0.01(+0.10%)
Oct 08, 2021 8.026 8.034 7.985 7.994 216,557 +0.01(+0.10%)
Oct 07, 2021 7.961 8.018 7.961 7.985 181,475 +0.07(+0.93%)
Oct 06, 2021 7.888 7.912 7.831 7.912 196,839 +0.00(+0.00%)
Oct 05, 2021 7.880 7.945 7.880 7.912 259,391 +0.03(+0.41%)
Oct 04, 2021 7.912 7.920 7.815 7.880 271,181 -0.02(-0.31%)
Oct 01, 2021 7.937 7.937 7.880 7.904 317,100 -0.02(-0.21%)
Sep 30, 2021 8.042 8.042 7.912 7.920 391,418 -0.07(-0.81%)
Sep 29, 2021 8.018 8.042 7.977 7.985 278,491 -0.01(-0.10%)
Sep 28, 2021 8.059 8.067 7.994 7.994 443,212 -0.07(-0.91%)
Sep 27, 2021 8.083 8.099 8.059 8.067 200,400 -0.01(-0.10%)
Sep 24, 2021 8.051 8.091 8.051 8.075 304,129 +0.02(+0.30%)
Sep 23, 2021 8.059 8.083 8.034 8.051 248,562 +0.04(+0.51%)
Sep 22, 2021 8.026 8.091 7.990 8.010 517,515 +0.01(+0.10%)
Sep 21, 2021 7.929 8.002 7.929 8.002 211,834 +0.11(+1.44%)
Sep 20, 2021 8.042 8.042 7.807 7.888 677,195 -0.25(-3.10%)
Sep 17, 2021 8.221 8.229 8.140 8.140 228,845 -0.05(-0.62%)
Sep 16, 2021 8.223 8.239 8.183 8.191 248,136 -0.03(-0.39%)
Sep 15, 2021 8.239 8.247 8.215 8.223 271,264 +0.01(+0.10%)
Sep 14, 2021 8.304 8.304 8.215 8.215 223,609 -0.09(-1.07%)
Sep 13, 2021 8.320 8.320 8.272 8.304 276,054 +0.01(+0.10%)
Sep 10, 2021 8.385 8.385 8.296 8.296 161,258 -0.06(-0.68%)
Sep 09, 2021 8.361 8.377 8.328 8.352 181,122 -0.01(-0.10%)
Sep 08, 2021 8.377 8.385 8.344 8.361 201,850 -0.02(-0.29%)
Sep 07, 2021 8.409 8.425 8.377 8.385 183,190 -0.02(-0.29%)
Sep 03, 2021 8.441 8.450 8.385 8.409 189,243 -0.04(-0.48%)
Sep 02, 2021 8.441 8.450 8.417 8.450 345,985 +0.02(+0.19%)
Sep 01, 2021 8.425 8.441 8.409 8.433 253,322 +0.02(+0.19%)
Aug 31, 2021 8.425 8.441 8.387 8.417 257,942 +0.00(+0.00%)
Aug 30, 2021 8.425 8.425 8.361 8.417 248,816 -0.01(-0.10%)
Aug 27, 2021 8.377 8.425 8.369 8.425 257,373 +0.06(+0.77%)
Aug 26, 2021 8.369 8.377 8.336 8.361 190,518 -0.02(-0.19%)
Aug 25, 2021 8.393 8.393 8.369 8.377 139,230 +0.01(+0.10%)
Aug 24, 2021 8.328 8.393 8.320 8.369 270,719 +0.04(+0.49%)
Aug 23, 2021 8.328 8.352 8.312 8.328 302,682 +0.05(+0.59%)
Aug 20, 2021 8.272 8.296 8.247 8.280 433,989 +0.00(+0.00%)
Aug 19, 2021 8.296 8.336 8.264 8.280 255,247 -0.07(-0.90%)
Aug 18, 2021 8.419 8.435 8.346 8.355 263,253 -0.07(-0.86%)
Aug 17, 2021 8.411 8.427 8.359 8.427 265,708 -0.01(-0.10%)
Aug 16, 2021 8.403 8.443 8.395 8.435 311,297 +0.00(+0.00%)
Aug 13, 2021 8.427 8.435 8.379 8.435 245,669 +0.03(+0.38%)
Aug 12, 2021 8.379 8.403 8.363 8.403 227,187 +0.02(+0.29%)
Aug 11, 2021 8.379 8.379 8.346 8.379 299,965 +0.03(+0.39%)
Aug 10, 2021 8.314 8.355 8.314 8.346 246,876 +0.02(+0.19%)
Aug 09, 2021 8.322 8.330 8.298 8.330 312,732 +0.02(+0.29%)
Aug 06, 2021 8.282 8.306 8.242 8.306 172,033 +0.04(+0.49%)
Aug 05, 2021 8.282 8.282 8.234 8.266 182,303 +0.01(+0.10%)
Aug 04, 2021 8.266 8.286 8.242 8.258 213,685 -0.02(-0.29%)
Aug 03, 2021 8.314 8.314 8.250 8.282 229,378 +0.00(+0.00%)
Aug 02, 2021 8.306 8.322 8.282 8.282 282,489 +0.00(+0.00%)
Jul 30, 2021 8.274 8.298 8.256 8.282 345,009 +0.01(+0.10%)
Jul 29, 2021 8.266 8.282 8.242 8.274 248,487 +0.05(+0.59%)
Jul 28, 2021 8.210 8.242 8.194 8.226 268,623 +0.04(+0.49%)
Jul 27, 2021 8.218 8.234 8.170 8.186 341,502 -0.06(-0.68%)
Jul 26, 2021 8.258 8.274 8.218 8.242 308,744 -0.04(-0.49%)
Jul 23, 2021 8.282 8.306 8.258 8.282 365,924 +0.02(+0.19%)
Jul 22, 2021 8.274 8.274 8.250 8.266 168,473 +0.01(+0.17%)
Jul 21, 2021 8.196 8.276 8.188 8.252 356,658 +0.09(+1.08%)
Jul 20, 2021 8.092 8.164 8.092 8.164 393,162 +0.07(+0.89%)
Jul 19, 2021 8.156 8.164 8.060 8.092 609,700 -0.11(-1.36%)
Jul 16, 2021 8.268 8.316 8.204 8.204 2,379,458 -0.03(-0.39%)
Jul 15, 2021 8.268 8.273 8.228 8.236 449,704 -0.04(-0.48%)
Jul 14, 2021 8.268 8.292 8.260 8.276 405,348 +0.02(+0.29%)
Jul 13, 2021 8.220 8.268 8.220 8.252 666,026 +0.03(+0.39%)
Jul 12, 2021 8.132 8.244 8.132 8.220 741,058 +0.10(+1.18%)
Jul 09, 2021 8.092 8.124 8.092 8.124 351,351 +0.05(+0.59%)
Jul 08, 2021 8.084 8.092 8.004 8.076 332,614 -0.07(-0.88%)
Jul 07, 2021 8.124 8.156 8.100 8.148 406,190 +0.06(+0.69%)
Jul 06, 2021 8.148 8.148 8.092 8.092 269,122 -0.04(-0.49%)
Jul 02, 2021 8.124 8.144 8.108 8.132 247,719 +0.02(+0.30%)
Jul 01, 2021 8.156 8.172 8.084 8.108 348,182 -0.02(-0.30%)
Jun 30, 2021 8.196 8.196 8.084 8.132 441,881 -0.06(-0.68%)
Jun 29, 2021 8.156 8.188 8.132 8.188 438,351 +0.06(+0.79%)
Jun 28, 2021 8.156 8.156 8.096 8.124 206,229 -0.01(-0.10%)
Jun 25, 2021 8.124 8.132 8.100 8.132 221,367 +0.06(+0.79%)
Jun 24, 2021 8.124 8.140 8.068 8.068 267,041 +0.00(+0.00%)
Jun 23, 2021 8.076 8.108 8.060 8.068 329,563 +0.00(+0.00%)
Jun 22, 2021 8.068 8.108 8.068 8.068 308,721 -0.00(-0.02%)
Jun 21, 2021 8.006 8.106 8.006 8.070 373,315 +0.08(+1.00%)
Jun 18, 2021 8.086 8.086 7.983 7.991 319,346 -0.12(-1.47%)
Jun 17, 2021 8.229 8.237 8.110 8.110 322,795 -0.10(-1.16%)
Jun 16, 2021 8.229 8.332 8.197 8.205 364,871 -0.03(-0.39%)
Jun 15, 2021 8.277 8.293 8.197 8.237 305,249 -0.02(-0.29%)
Jun 14, 2021 8.269 8.293 8.237 8.261 269,229 +0.02(+0.29%)
Jun 11, 2021 8.285 8.309 8.237 8.237 225,796 -0.03(-0.38%)
Jun 10, 2021 8.253 8.348 8.229 8.269 505,946 +0.03(+0.39%)
Jun 09, 2021 8.197 8.245 8.197 8.237 477,819 +0.06(+0.78%)
Jun 08, 2021 8.142 8.213 8.126 8.173 458,753 +0.05(+0.59%)
Jun 07, 2021 8.134 8.150 8.094 8.126 297,411 +0.01(+0.10%)
Jun 04, 2021 8.118 8.169 8.094 8.118 407,056 +0.04(+0.49%)
Jun 03, 2021 8.070 8.086 8.030 8.078 254,329 +0.00(+0.00%)
Jun 02, 2021 8.070 8.082 8.054 8.078 296,058 +0.02(+0.30%)
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.