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:

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.750 -0.090 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 7.889 7.927 7.812 7.927 193,736 +0.09(+1.11%)
May 30, 2024 7.773 7.855 7.773 7.841 287,221 +0.05(+0.62%)
May 29, 2024 7.947 7.947 7.792 7.792 367,894 -0.18(-2.30%)
May 28, 2024 8.033 8.043 7.966 7.976 255,717 -0.04(-0.48%)
May 24, 2024 7.966 8.053 7.966 8.014 172,418 +0.06(+0.73%)
May 23, 2024 8.091 8.125 7.956 7.956 270,110 -0.13(-1.55%)
May 22, 2024 8.062 8.112 8.014 8.082 209,005 -0.00(-0.02%)
May 21, 2024 8.045 8.103 8.026 8.084 372,028 +0.01(+0.12%)
May 20, 2024 8.045 8.093 8.026 8.074 242,726 +0.02(+0.24%)
May 17, 2024 7.997 8.072 7.991 8.055 224,351 +0.05(+0.60%)
May 16, 2024 8.036 8.045 7.997 8.007 132,118 -0.03(-0.36%)
May 15, 2024 7.959 8.045 7.959 8.036 217,347 +0.09(+1.08%)
May 14, 2024 7.892 7.959 7.892 7.950 316,381 +0.04(+0.48%)
May 13, 2024 7.892 7.930 7.892 7.911 118,574 +0.03(+0.36%)
May 10, 2024 7.863 7.921 7.863 7.882 159,968 +0.02(+0.24%)
May 09, 2024 7.815 7.873 7.815 7.863 302,585 +0.05(+0.61%)
May 08, 2024 7.758 7.825 7.691 7.815 221,603 +0.02(+0.25%)
May 07, 2024 7.796 7.806 7.787 7.796 204,834 +0.00(+0.00%)
May 06, 2024 7.768 7.806 7.768 7.796 219,528 +0.06(+0.74%)
May 03, 2024 7.748 7.796 7.724 7.739 146,494 +0.08(+1.00%)
May 02, 2024 7.691 7.700 7.625 7.662 154,747 +0.00(+0.00%)
May 01, 2024 7.614 7.700 7.600 7.662 501,605 +0.05(+0.63%)
Apr 30, 2024 7.691 7.739 7.610 7.614 363,616 -0.07(-0.87%)
Apr 29, 2024 7.710 7.720 7.672 7.681 199,107 -0.02(-0.25%)
Apr 26, 2024 7.643 7.729 7.643 7.700 331,105 +0.08(+1.01%)
Apr 25, 2024 7.566 7.624 7.538 7.624 239,390 -0.01(-0.13%)
Apr 24, 2024 7.653 7.653 7.605 7.633 386,040 +0.01(+0.13%)
Apr 23, 2024 7.547 7.643 7.547 7.624 227,039 +0.09(+1.14%)
Apr 22, 2024 7.471 7.557 7.404 7.538 403,523 +0.10(+1.39%)
Apr 19, 2024 7.415 7.453 7.387 7.434 379,982 +0.02(+0.26%)
Apr 18, 2024 7.425 7.482 7.406 7.415 331,941 +0.00(+0.00%)
Apr 17, 2024 7.425 7.472 7.396 7.415 283,587 +0.02(+0.26%)
Apr 16, 2024 7.463 7.490 7.396 7.396 387,087 -0.08(-1.02%)
Apr 15, 2024 7.605 7.643 7.472 7.472 429,528 -0.10(-1.26%)
Apr 12, 2024 7.643 7.653 7.548 7.567 412,066 -0.11(-1.49%)
Apr 11, 2024 7.691 7.710 7.635 7.681 268,294 +0.00(+0.00%)
Apr 10, 2024 7.653 7.729 7.653 7.681 262,483 -0.06(-0.74%)
Apr 09, 2024 7.776 7.786 7.719 7.738 132,377 -0.02(-0.25%)
Apr 08, 2024 7.738 7.795 7.729 7.757 186,634 +0.01(+0.12%)
Apr 05, 2024 7.719 7.776 7.696 7.748 171,192 +0.04(+0.49%)
Apr 04, 2024 7.795 7.843 7.700 7.710 269,865 -0.06(-0.73%)
Apr 03, 2024 7.729 7.795 7.729 7.767 222,415 +0.01(+0.12%)
Apr 02, 2024 7.786 7.786 7.738 7.757 187,253 -0.07(-0.85%)
Apr 01, 2024 7.910 7.929 7.824 7.824 246,594 -0.06(-0.72%)
Mar 28, 2024 7.881 7.910 7.872 7.881 248,772 +0.01(+0.12%)
Mar 27, 2024 7.815 7.872 7.795 7.872 381,149 +0.10(+1.22%)
Mar 26, 2024 7.805 7.834 7.776 7.776 264,443 -0.01(-0.12%)
Mar 25, 2024 7.805 7.834 7.786 7.786 200,391 -0.04(-0.49%)
Mar 22, 2024 7.862 7.872 7.805 7.824 236,492 -0.05(-0.60%)
Mar 21, 2024 7.824 7.900 7.824 7.872 343,437 +0.04(+0.49%)
Mar 20, 2024 7.795 7.834 7.757 7.834 389,797 +0.06(+0.83%)
Mar 19, 2024 7.731 7.797 7.712 7.769 224,576 +0.03(+0.37%)
Mar 18, 2024 7.722 7.778 7.722 7.741 263,697 +0.04(+0.49%)
Mar 15, 2024 7.712 7.741 7.684 7.703 114,776 -0.01(-0.12%)
Mar 14, 2024 7.826 7.826 7.703 7.712 291,415 -0.11(-1.45%)
Mar 13, 2024 7.807 7.826 7.769 7.826 312,893 +0.02(+0.24%)
Mar 12, 2024 7.703 7.816 7.703 7.807 410,744 +0.11(+1.47%)
Mar 11, 2024 7.712 7.712 7.674 7.693 157,081 -0.04(-0.49%)
Mar 08, 2024 7.769 7.807 7.712 7.731 228,405 -0.04(-0.49%)
Mar 07, 2024 7.722 7.778 7.703 7.769 176,551 +0.08(+0.98%)
Mar 06, 2024 7.674 7.731 7.674 7.693 323,750 +0.07(+0.87%)
Mar 05, 2024 7.637 7.674 7.627 7.627 407,805 -0.04(-0.49%)
Mar 04, 2024 7.684 7.703 7.637 7.665 330,884 -0.02(-0.25%)
Mar 01, 2024 7.656 7.693 7.627 7.684 295,617 +0.05(+0.62%)
Feb 29, 2024 7.674 7.674 7.618 7.637 270,808 +0.02(+0.25%)
Feb 28, 2024 7.590 7.646 7.573 7.618 274,065 +0.00(+0.00%)
Feb 27, 2024 7.656 7.656 7.608 7.618 217,108 -0.01(-0.12%)
Feb 26, 2024 7.684 7.684 7.627 7.627 178,873 -0.05(-0.62%)
Feb 23, 2024 7.712 7.712 7.665 7.674 202,763 -0.01(-0.12%)
Feb 22, 2024 7.646 7.684 7.646 7.684 212,490 +0.11(+1.50%)
Feb 21, 2024 7.590 7.608 7.552 7.571 259,002 -0.01(-0.15%)
Feb 20, 2024 7.601 7.601 7.563 7.582 273,361 -0.01(-0.12%)
Feb 16, 2024 7.601 7.615 7.582 7.591 337,003 -0.01(-0.12%)
Feb 15, 2024 7.573 7.629 7.573 7.601 371,897 +0.02(+0.25%)
Feb 14, 2024 7.554 7.582 7.554 7.582 461,491 +0.06(+0.75%)
Feb 13, 2024 7.544 7.563 7.498 7.526 503,117 -0.06(-0.74%)
Feb 12, 2024 7.563 7.591 7.563 7.582 355,931 +0.02(+0.25%)
Feb 09, 2024 7.544 7.563 7.530 7.563 203,918 +0.03(+0.37%)
Feb 08, 2024 7.507 7.535 7.507 7.535 149,374 +0.01(+0.12%)
Feb 07, 2024 7.479 7.544 7.479 7.526 325,723 +0.07(+1.01%)
Feb 06, 2024 7.432 7.479 7.432 7.451 292,893 +0.01(+0.13%)
Feb 05, 2024 7.441 7.451 7.404 7.441 237,132 -0.05(-0.63%)
Feb 02, 2024 7.507 7.507 7.460 7.488 314,824 -0.02(-0.25%)
Feb 01, 2024 7.441 7.563 7.441 7.507 442,572 +0.08(+1.14%)
Jan 31, 2024 7.535 7.535 7.423 7.423 442,944 -0.10(-1.37%)
Jan 30, 2024 7.516 7.535 7.493 7.526 301,646 +0.01(+0.12%)
Jan 29, 2024 7.470 7.535 7.470 7.516 625,143 +0.03(+0.38%)
Jan 26, 2024 7.460 7.516 7.432 7.488 1,115,587 +0.03(+0.38%)
Jan 25, 2024 7.470 7.498 7.460 7.460 227,530 -0.01(-0.13%)
Jan 24, 2024 7.488 7.498 7.460 7.470 291,879 +0.04(+0.50%)
Jan 23, 2024 7.441 7.507 7.395 7.432 296,197 -0.02(-0.28%)
Jan 22, 2024 7.434 7.471 7.425 7.453 237,015 +0.06(+0.75%)
Jan 19, 2024 7.388 7.444 7.341 7.397 476,970 +0.04(+0.51%)
Jan 18, 2024 7.322 7.374 7.322 7.360 234,890 +0.05(+0.64%)
Jan 17, 2024 7.360 7.388 7.294 7.313 246,492 -0.09(-1.26%)
Jan 16, 2024 7.453 7.471 7.397 7.406 280,558 -0.08(-1.12%)
Jan 12, 2024 7.518 7.546 7.471 7.490 275,535 +0.00(+0.00%)
Jan 11, 2024 7.481 7.527 7.467 7.490 457,370 +0.00(+0.00%)
Jan 10, 2024 7.499 7.527 7.471 7.490 344,228 +0.02(+0.25%)
Jan 09, 2024 7.434 7.481 7.415 7.471 279,861 +0.00(+0.00%)
Jan 08, 2024 7.425 7.490 7.397 7.471 258,838 +0.07(+0.88%)
Jan 05, 2024 7.388 7.448 7.388 7.406 245,729 +0.00(+0.00%)
Jan 04, 2024 7.360 7.415 7.356 7.406 537,049 +0.04(+0.51%)
Jan 03, 2024 7.369 7.397 7.332 7.369 459,294 -0.04(-0.50%)
Jan 02, 2024 7.462 7.481 7.388 7.406 526,027 -0.09(-1.24%)
Dec 29, 2023 7.518 7.527 7.471 7.499 197,099 -0.02(-0.25%)
Dec 28, 2023 7.518 7.532 7.499 7.518 299,107 +0.02(+0.22%)
Dec 27, 2023 7.483 7.529 7.473 7.501 391,712 +0.02(+0.25%)
Dec 26, 2023 7.436 7.510 7.436 7.483 425,451 +0.05(+0.62%)
Dec 22, 2023 7.436 7.487 7.428 7.436 218,823 +0.03(+0.37%)
Dec 21, 2023 7.381 7.432 7.381 7.409 320,108 +0.05(+0.63%)
Dec 20, 2023 7.427 7.487 7.353 7.362 285,461 -0.10(-1.36%)
Dec 19, 2023 7.464 7.501 7.464 7.464 477,695 +0.00(+0.00%)
Dec 18, 2023 7.473 7.492 7.464 7.464 499,155 +0.00(+0.00%)
Dec 15, 2023 7.446 7.483 7.435 7.464 312,436 +0.03(+0.37%)
Dec 14, 2023 7.390 7.501 7.390 7.436 473,794 +0.06(+0.75%)
Dec 13, 2023 7.252 7.390 7.247 7.381 564,017 +0.13(+1.78%)
Dec 12, 2023 7.233 7.265 7.201 7.252 229,998 +0.00(+0.00%)
Dec 11, 2023 7.242 7.252 7.224 7.252 302,476 +0.01(+0.13%)
Dec 08, 2023 7.233 7.252 7.205 7.242 322,911 +0.01(+0.13%)
Dec 07, 2023 7.224 7.270 7.196 7.233 483,879 +0.02(+0.26%)
Dec 06, 2023 7.233 7.289 7.215 7.215 435,502 -0.01(-0.13%)
Dec 05, 2023 7.242 7.325 7.205 7.224 245,114 -0.04(-0.51%)
Dec 04, 2023 7.270 7.289 7.242 7.261 360,289 -0.06(-0.76%)
Dec 01, 2023 7.196 7.344 7.187 7.316 370,833 +0.09(+1.28%)
Nov 30, 2023 7.205 7.242 7.182 7.224 388,833 +0.02(+0.26%)
Nov 29, 2023 7.205 7.242 7.187 7.205 229,439 +0.02(+0.26%)
Nov 28, 2023 7.150 7.242 7.150 7.187 308,956 +0.02(+0.26%)
Nov 27, 2023 7.196 7.210 7.168 7.168 306,907 -0.06(-0.89%)
Nov 24, 2023 7.150 7.242 7.150 7.233 136,519 +0.08(+1.16%)
Nov 22, 2023 7.150 7.187 7.150 7.150 225,550 +0.00(+0.00%)
Nov 21, 2023 7.104 7.178 7.104 7.150 297,229 +0.02(+0.23%)
Nov 20, 2023 7.032 7.152 7.028 7.133 543,003 +0.06(+0.78%)
Nov 17, 2023 7.051 7.078 7.042 7.078 228,050 +0.03(+0.39%)
Nov 16, 2023 7.032 7.060 7.023 7.051 416,288 +0.02(+0.26%)
Nov 15, 2023 7.032 7.078 7.014 7.032 408,864 +0.02(+0.26%)
Nov 14, 2023 7.005 7.051 7.005 7.014 317,724 +0.12(+1.73%)
Nov 13, 2023 6.831 6.895 6.808 6.895 246,650 +0.06(+0.94%)
Nov 10, 2023 6.776 6.849 6.770 6.831 291,302 +0.06(+0.95%)
Nov 09, 2023 6.840 6.877 6.753 6.767 404,197 -0.06(-0.94%)
Nov 08, 2023 6.886 6.918 6.831 6.831 339,150 -0.06(-0.80%)
Nov 07, 2023 6.877 6.886 6.817 6.886 350,752 +0.01(+0.13%)
Nov 06, 2023 6.977 6.977 6.877 6.877 291,614 -0.08(-1.19%)
Nov 03, 2023 6.922 6.959 6.919 6.959 354,158 +0.06(+0.93%)
Nov 02, 2023 6.757 6.904 6.757 6.895 350,115 +0.19(+2.87%)
Nov 01, 2023 6.629 6.730 6.629 6.702 491,427 +0.05(+0.69%)
Oct 31, 2023 6.537 6.657 6.519 6.657 665,213 +0.16(+2.40%)
Oct 30, 2023 6.473 6.524 6.459 6.501 593,457 +0.06(+0.85%)
Oct 27, 2023 6.464 6.496 6.432 6.446 457,412 +0.01(+0.14%)
Oct 26, 2023 6.492 6.519 6.437 6.437 405,516 -0.08(-1.27%)
Oct 25, 2023 6.592 6.592 6.519 6.519 178,087 -0.09(-1.39%)
Oct 24, 2023 6.565 6.620 6.565 6.611 266,297 +0.06(+0.84%)
Oct 23, 2023 6.556 6.615 6.528 6.556 316,241 -0.03(-0.45%)
Oct 20, 2023 6.640 6.658 6.576 6.585 182,699 -0.07(-1.09%)
Oct 19, 2023 6.694 6.731 6.640 6.658 400,165 -0.05(-0.81%)
Oct 18, 2023 6.749 6.749 6.694 6.712 205,459 -0.07(-1.07%)
Oct 17, 2023 6.758 6.831 6.742 6.785 357,481 -0.01(-0.13%)
Oct 16, 2023 6.776 6.840 6.776 6.794 300,570 +0.04(+0.54%)
Oct 13, 2023 6.812 6.831 6.735 6.758 250,814 -0.03(-0.40%)
Oct 12, 2023 6.849 6.858 6.776 6.785 451,614 -0.09(-1.32%)
Oct 11, 2023 6.858 6.876 6.822 6.876 215,624 +0.05(+0.80%)
Oct 10, 2023 6.794 6.876 6.783 6.822 224,653 +0.05(+0.67%)
Oct 09, 2023 6.740 6.794 6.717 6.776 242,031 +0.03(+0.40%)
Oct 06, 2023 6.640 6.776 6.631 6.749 265,070 +0.07(+1.09%)
Oct 05, 2023 6.685 6.694 6.640 6.676 214,811 -0.01(-0.14%)
Oct 04, 2023 6.712 6.731 6.631 6.685 460,835 -0.04(-0.54%)
Oct 03, 2023 6.776 6.800 6.694 6.721 292,808 -0.10(-1.47%)
Oct 02, 2023 6.876 6.876 6.787 6.822 343,771 -0.05(-0.79%)
Sep 29, 2023 6.949 6.949 6.867 6.876 415,535 +0.00(+0.00%)
Sep 28, 2023 6.849 6.885 6.831 6.876 312,774 +0.01(+0.13%)
Sep 27, 2023 6.894 6.903 6.831 6.867 497,369 +0.00(+0.00%)
Sep 26, 2023 6.931 6.949 6.867 6.867 442,154 -0.12(-1.69%)
Sep 25, 2023 7.003 6.967 6.949 6.985 434,298 -0.02(-0.26%)
Sep 22, 2023 7.013 7.076 6.994 7.003 884,313 +0.02(+0.26%)
Sep 21, 2023 7.058 7.085 6.976 6.985 235,918 -0.11(-1.56%)
Sep 20, 2023 7.105 7.168 7.096 7.096 225,805 -0.02(-0.25%)
Sep 19, 2023 7.087 7.114 7.078 7.114 227,164 +0.00(+0.00%)
Sep 18, 2023 7.114 7.132 7.087 7.114 225,532 -0.02(-0.25%)
Sep 15, 2023 7.150 7.168 7.101 7.132 217,552 -0.02(-0.25%)
Sep 14, 2023 7.096 7.196 7.096 7.150 461,602 +0.09(+1.28%)
Sep 13, 2023 7.096 7.114 7.042 7.060 381,567 -0.03(-0.38%)
Sep 12, 2023 7.096 7.105 7.069 7.087 301,809 -0.03(-0.38%)
Sep 11, 2023 7.087 7.123 7.078 7.114 264,536 +0.05(+0.64%)
Sep 08, 2023 7.123 7.141 7.047 7.069 892,612 -0.05(-0.63%)
Sep 07, 2023 7.114 7.132 7.096 7.114 211,120 -0.03(-0.38%)
Sep 06, 2023 7.205 7.214 7.137 7.141 175,694 -0.08(-1.12%)
Sep 05, 2023 7.259 7.259 7.196 7.223 171,351 -0.04(-0.50%)
Sep 01, 2023 7.304 7.313 7.241 7.259 219,991 +0.00(+0.00%)
Aug 31, 2023 7.313 7.313 7.250 7.259 421,904 -0.02(-0.25%)
Aug 30, 2023 7.259 7.286 7.245 7.277 156,101 +0.03(+0.37%)
Aug 29, 2023 7.196 7.259 7.179 7.250 287,415 +0.07(+1.01%)
Aug 28, 2023 7.141 7.177 7.141 7.177 157,395 +0.05(+0.76%)
Aug 25, 2023 7.123 7.150 7.060 7.123 208,932 +0.02(+0.25%)
Aug 24, 2023 7.205 7.205 7.096 7.105 247,625 -0.09(-1.25%)
Aug 23, 2023 7.123 7.196 7.123 7.196 233,704 +0.11(+1.50%)
Aug 22, 2023 7.161 7.161 7.089 7.089 163,281 -0.04(-0.50%)
Aug 21, 2023 7.116 7.134 7.062 7.125 229,319 +0.04(+0.51%)
Aug 18, 2023 7.035 7.089 7.017 7.089 152,970 +0.02(+0.25%)
Aug 17, 2023 7.161 7.174 7.062 7.071 393,565 -0.06(-0.88%)
Aug 16, 2023 7.188 7.205 7.125 7.134 241,576 -0.06(-0.87%)
Aug 15, 2023 7.259 7.259 7.188 7.197 166,903 -0.07(-0.99%)
Aug 14, 2023 7.259 7.268 7.214 7.268 206,904 +0.01(+0.12%)
Aug 11, 2023 7.286 7.286 7.232 7.259 211,642 -0.04(-0.49%)
Aug 10, 2023 7.322 7.358 7.277 7.295 215,717 +0.02(+0.25%)
Aug 09, 2023 7.277 7.313 7.259 7.277 236,376 +0.00(+0.00%)
Aug 08, 2023 7.277 7.277 7.214 7.277 238,526 -0.03(-0.37%)
Aug 07, 2023 7.295 7.331 7.255 7.304 494,232 +0.02(+0.25%)
Aug 04, 2023 7.331 7.358 7.268 7.286 368,863 -0.02(-0.25%)
Aug 03, 2023 7.322 7.358 7.304 7.304 469,531 -0.05(-0.73%)
Aug 02, 2023 7.456 7.456 7.340 7.358 341,332 -0.11(-1.44%)
Aug 01, 2023 7.492 7.501 7.456 7.465 205,754 -0.04(-0.60%)
Jul 31, 2023 7.546 7.546 7.501 7.510 303,030 +0.00(+0.00%)
Jul 28, 2023 7.483 7.519 7.474 7.510 282,680 +0.07(+0.96%)
Jul 27, 2023 7.501 7.528 7.439 7.439 386,045 -0.04(-0.60%)
Jul 26, 2023 7.510 7.510 7.465 7.483 287,741 -0.04(-0.48%)
Jul 25, 2023 7.465 7.519 7.447 7.519 325,366 +0.05(+0.72%)
Jul 24, 2023 7.483 7.501 7.465 7.465 295,199 -0.03(-0.36%)
Jul 21, 2023 7.492 7.510 7.483 7.492 2,189,591 +0.03(+0.34%)
Jul 20, 2023 7.485 7.492 7.458 7.467 324,802 -0.02(-0.24%)
Jul 19, 2023 7.485 7.521 7.468 7.485 460,934 +0.03(+0.36%)
Jul 18, 2023 7.432 7.458 7.414 7.458 468,376 +0.03(+0.36%)
Jul 17, 2023 7.405 7.432 7.396 7.432 440,495 +0.04(+0.60%)
Jul 14, 2023 7.423 7.432 7.378 7.387 290,448 -0.02(-0.24%)
Jul 13, 2023 7.387 7.414 7.387 7.405 302,148 +0.04(+0.60%)
Jul 12, 2023 7.343 7.369 7.338 7.360 351,753 +0.07(+0.98%)
Jul 11, 2023 7.325 7.334 7.280 7.289 226,683 -0.02(-0.24%)
Jul 10, 2023 7.271 7.307 7.245 7.307 278,591 +0.04(+0.49%)
Jul 07, 2023 7.218 7.316 7.218 7.271 249,061 +0.04(+0.62%)
Jul 06, 2023 7.271 7.280 7.218 7.227 207,302 -0.11(-1.46%)
Jul 05, 2023 7.378 7.396 7.325 7.334 197,816 -0.04(-0.60%)
Jul 03, 2023 7.360 7.383 7.360 7.378 127,643 +0.03(+0.36%)
Jun 30, 2023 7.334 7.369 7.316 7.351 306,453 +0.08(+1.10%)
Jun 29, 2023 7.271 7.280 7.245 7.271 146,755 +0.00(+0.00%)
Jun 28, 2023 7.254 7.271 7.245 7.271 232,481 +0.03(+0.37%)
Jun 27, 2023 7.263 7.263 7.236 7.245 193,204 +0.00(+0.00%)
Jun 26, 2023 7.227 7.254 7.227 7.245 230,027 +0.01(+0.12%)
Jun 23, 2023 7.236 7.254 7.211 7.236 266,842 -0.01(-0.12%)
Jun 22, 2023 7.280 7.280 7.218 7.245 223,948 -0.02(-0.27%)
Jun 21, 2023 7.255 7.282 7.247 7.264 273,005 -0.01(-0.12%)
Jun 20, 2023 7.335 7.335 7.255 7.273 420,049 -0.04(-0.60%)
Jun 16, 2023 7.370 7.379 7.317 7.317 194,268 +0.00(+0.00%)
Jun 15, 2023 7.238 7.335 7.238 7.317 487,510 +0.08(+1.10%)
Jun 14, 2023 7.247 7.255 7.194 7.238 438,969 +0.03(+0.37%)
Jun 13, 2023 7.158 7.238 7.158 7.211 305,291 +0.05(+0.74%)
Jun 12, 2023 7.149 7.167 7.141 7.158 211,544 +0.01(+0.12%)
Jun 09, 2023 7.158 7.185 7.141 7.149 213,560 +0.01(+0.12%)
Jun 08, 2023 7.132 7.149 7.106 7.141 186,131 +0.01(+0.12%)
Jun 07, 2023 7.167 7.167 7.114 7.132 220,046 -0.02(-0.25%)
Jun 06, 2023 7.149 7.149 7.101 7.149 232,209 +0.03(+0.37%)
Jun 05, 2023 7.165 7.185 7.114 7.123 189,173 -0.03(-0.37%)
Jun 02, 2023 7.105 7.167 7.105 7.149 227,733 +0.11(+1.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.