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 (%)
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%)
Nov 02, 2015 7.603 7.886 7.477 7.840 1,534,926 +0.21(+2.77%)
Oct 30, 2015 7.405 7.682 7.240 7.629 1,481,684 +0.22(+2.94%)
Oct 29, 2015 7.286 7.596 7.280 7.411 965,763 +0.06(+0.81%)
Oct 28, 2015 6.699 7.477 6.647 7.352 1,675,898 +0.71(+10.72%)
Oct 27, 2015 6.792 6.817 6.534 6.640 1,221,553 -0.22(-3.17%)
Oct 26, 2015 7.345 7.405 6.831 6.858 1,407,690 -0.54(-7.31%)
Oct 23, 2015 7.181 7.438 6.891 7.398 1,126,229 +0.21(+2.94%)
Oct 22, 2015 7.306 7.500 7.128 7.187 931,515 -0.08(-1.09%)
Oct 21, 2015 7.616 7.655 7.233 7.266 1,026,593 -0.35(-4.59%)
Oct 20, 2015 7.471 7.748 7.398 7.616 723,191 +0.13(+1.67%)
Oct 19, 2015 7.491 7.556 7.299 7.491 704,702 -0.06(-0.79%)
Oct 16, 2015 7.655 7.728 7.343 7.550 664,126 -0.10(-1.29%)
Oct 15, 2015 7.313 7.649 7.181 7.649 832,498 +0.34(+4.60%)
Oct 14, 2015 7.280 7.504 7.055 7.313 1,101,463 +0.01(+0.09%)
Oct 13, 2015 7.451 7.662 7.283 7.306 869,809 -0.22(-2.89%)
Oct 12, 2015 7.860 7.873 7.392 7.524 942,403 -0.32(-4.04%)
Oct 09, 2015 7.688 7.926 7.517 7.840 1,052,933 +0.16(+2.15%)
Oct 08, 2015 7.721 7.840 7.451 7.675 976,163 -0.06(-0.77%)
Oct 07, 2015 7.563 7.992 7.339 7.735 2,437,673 +0.30(+3.99%)
Oct 06, 2015 7.286 7.642 7.247 7.438 1,367,310 +0.15(+2.08%)
Oct 05, 2015 6.858 7.359 6.858 7.286 1,362,281 +0.51(+7.49%)
Oct 02, 2015 6.304 6.798 6.218 6.778 1,484,151 +0.41(+6.42%)
Oct 01, 2015 6.403 6.581 6.238 6.370 1,587,730 +0.03(+0.42%)
Sep 30, 2015 6.165 6.442 6.132 6.343 2,140,292 +0.26(+4.34%)
Sep 29, 2015 5.987 6.330 5.921 6.079 2,085,677 +0.13(+2.22%)
Sep 28, 2015 6.712 6.739 5.732 5.948 3,388,927 -0.82(-12.17%)
Sep 25, 2015 7.253 7.280 6.581 6.772 2,431,302 -0.42(-5.78%)
Sep 24, 2015 7.458 7.524 6.858 7.187 3,084,414 -0.35(-4.64%)
Sep 23, 2015 8.150 8.170 7.527 7.537 1,759,471 -0.59(-7.22%)
Sep 22, 2015 8.295 8.427 8.091 8.124 941,699 -0.30(-3.60%)
Sep 21, 2015 8.539 8.605 8.381 8.427 981,707 -0.03(-0.31%)
Sep 18, 2015 8.565 8.638 8.391 8.453 872,217 -0.25(-2.88%)
Sep 17, 2015 8.671 8.849 8.592 8.704 1,235,448 +0.02(+0.23%)
Sep 16, 2015 8.374 8.737 8.368 8.684 880,578 +0.34(+4.03%)
Sep 15, 2015 8.302 8.519 8.242 8.348 980,226 +0.07(+0.88%)
Sep 14, 2015 8.361 8.407 8.091 8.275 1,349,249 -0.10(-1.18%)
Sep 11, 2015 8.697 8.790 8.236 8.374 1,328,029 -0.43(-4.87%)
Sep 10, 2015 8.743 8.875 8.598 8.803 946,719 +0.07(+0.83%)
Sep 09, 2015 9.007 9.172 8.710 8.730 1,054,587 -0.21(-2.36%)
Sep 08, 2015 8.882 9.060 8.770 8.941 818,702 +0.15(+1.65%)
Sep 04, 2015 8.908 8.796 8.796 8.796 1,361,733 -0.08(-0.89%)
Sep 03, 2015 8.849 9.172 8.816 8.875 982,839 +0.04(+0.45%)
Sep 02, 2015 8.836 8.862 8.473 8.836 1,544,854 +0.13(+1.52%)
Sep 01, 2015 8.888 9.060 8.677 8.704 1,613,799 -0.45(-4.97%)
Aug 31, 2015 9.205 9.376 8.783 9.159 1,226,349 -0.05(-0.57%)
Aug 28, 2015 8.836 9.370 8.836 9.212 1,061,569 +0.29(+3.25%)
Aug 27, 2015 8.433 9.007 8.424 8.921 1,306,243 +0.66(+7.98%)
Aug 26, 2015 8.572 8.574 8.216 8.262 1,829,468 -0.11(-1.34%)
Aug 25, 2015 8.414 8.710 8.368 8.374 1,684,391 +0.29(+3.59%)
Aug 24, 2015 7.985 8.532 7.880 8.084 2,795,538 -0.55(-6.41%)
Aug 21, 2015 8.902 9.040 8.529 8.638 2,242,678 -0.40(-4.38%)
Aug 20, 2015 9.106 9.198 8.961 9.034 1,156,381 -0.16(-1.79%)
Aug 19, 2015 9.343 9.442 8.902 9.198 1,471,632 -0.23(-2.45%)
Aug 18, 2015 9.667 9.673 9.396 9.429 874,062 -0.21(-2.19%)
Aug 17, 2015 9.475 9.719 9.383 9.640 1,465,911 +0.00(+0.00%)
Aug 14, 2015 9.667 9.904 9.574 9.640 1,366,871 -0.01(-0.14%)
Aug 13, 2015 9.759 10.07 9.561 9.653 1,610,409 -0.20(-2.01%)
Aug 12, 2015 9.329 9.923 9.231 9.851 1,809,778 +0.45(+4.80%)
Aug 11, 2015 9.257 9.427 9.106 9.400 1,446,799 +0.06(+0.63%)
Aug 10, 2015 9.172 9.649 9.152 9.342 1,842,076 +0.19(+2.07%)
Aug 07, 2015 8.538 9.204 8.499 9.152 3,198,041 +0.52(+6.06%)
Aug 06, 2015 9.322 9.472 8.525 8.630 3,996,315 -0.78(-8.26%)
Aug 05, 2015 9.779 9.936 9.374 9.407 1,402,573 -0.30(-3.10%)
Aug 04, 2015 9.943 10.08 9.518 9.707 1,378,653 -0.20(-2.04%)
Aug 03, 2015 10.03 10.13 9.792 9.910 1,180,018 -0.23(-2.26%)
Jul 31, 2015 10.12 10.33 10.05 10.14 1,148,320 +0.01(+0.13%)
Jul 30, 2015 9.916 10.28 9.858 10.13 1,480,996 +0.19(+1.91%)
Jul 29, 2015 9.936 10.20 9.832 9.936 1,067,785 +0.01(+0.07%)
Jul 28, 2015 9.864 10.01 9.740 9.930 1,699,014 +0.10(+1.00%)
Jul 27, 2015 9.910 9.956 9.701 9.832 1,423,643 -0.20(-2.02%)
Jul 24, 2015 10.33 10.33 9.980 10.03 1,278,805 -0.37(-3.52%)
Jul 23, 2015 10.43 10.52 10.19 10.40 1,171,181 -0.02(-0.19%)
Jul 22, 2015 10.62 10.62 10.34 10.42 1,661,462 -0.27(-2.57%)
Jul 21, 2015 10.71 11.03 10.60 10.69 1,209,538 -0.03(-0.30%)
Jul 20, 2015 11.26 11.28 10.70 10.73 1,298,706 -0.56(-4.98%)
Jul 17, 2015 11.39 11.40 11.18 11.29 877,101 -0.08(-0.69%)
Jul 16, 2015 11.37 11.59 11.22 11.37 1,488,660 +0.05(+0.46%)
Jul 15, 2015 11.67 11.75 11.26 11.31 911,816 -0.39(-3.35%)
Jul 14, 2015 11.73 11.99 11.67 11.71 1,155,630 -0.07(-0.61%)
Jul 13, 2015 11.66 11.84 11.53 11.78 822,402 +0.18(+1.58%)
Jul 10, 2015 11.65 11.69 11.42 11.60 1,397,930 +0.05(+0.40%)
Jul 09, 2015 11.53 11.71 11.31 11.55 947,495 +0.19(+1.67%)
Jul 08, 2015 11.99 12.06 11.24 11.36 1,584,604 -0.71(-5.90%)
Jul 07, 2015 12.05 12.11 11.33 12.07 1,264,377 -0.06(-0.48%)
Jul 06, 2015 12.26 12.60 11.98 12.13 1,268,798 -0.39(-3.08%)
Jul 02, 2015 12.42 12.52 12.52 12.52 920,769 +0.01(+0.10%)
Jul 01, 2015 13.31 13.32 12.38 12.50 1,106,957 -0.53(-4.06%)
Jun 30, 2015 13.11 13.39 12.94 13.03 681,811 -0.13(-0.99%)
Jun 29, 2015 13.53 13.58 13.14 13.16 691,714 -0.54(-3.91%)
Jun 26, 2015 13.46 13.80 13.23 13.70 1,488,333 +0.23(+1.70%)
Jun 25, 2015 13.63 13.65 13.16 13.47 956,068 -0.19(-1.39%)
Jun 24, 2015 13.64 13.72 13.33 13.66 887,590 -0.04(-0.29%)
Jun 23, 2015 13.35 13.74 13.24 13.70 943,856 +0.31(+2.29%)
Jun 22, 2015 13.25 13.54 13.20 13.39 641,417 +0.24(+1.79%)
Jun 19, 2015 13.43 13.43 13.08 13.16 800,802 -0.26(-1.95%)
Jun 18, 2015 13.39 13.57 13.29 13.42 559,616 +0.05(+0.39%)
Jun 17, 2015 13.40 13.60 13.22 13.37 435,423 +0.03(+0.20%)
Jun 16, 2015 13.30 13.46 13.25 13.34 523,575 +0.05(+0.39%)
Jun 15, 2015 12.97 13.31 12.91 13.29 476,817 +0.12(+0.94%)
Jun 12, 2015 13.05 13.18 12.90 13.16 366,870 +0.03(+0.25%)
Jun 11, 2015 13.10 13.14 12.89 13.13 686,425 +0.03(+0.20%)
Jun 10, 2015 13.07 13.22 12.97 13.10 805,577 +0.16(+1.21%)
Jun 09, 2015 13.10 13.21 12.86 12.95 615,460 -0.07(-0.50%)
Jun 08, 2015 13.20 13.37 13.01 13.01 648,117 -0.20(-1.48%)
Jun 05, 2015 12.95 13.30 12.88 13.21 410,150 +0.19(+1.46%)
Jun 04, 2015 13.30 13.44 12.93 13.02 667,160 -0.40(-2.97%)
Jun 03, 2015 13.52 13.67 13.33 13.42 459,609 -0.10(-0.77%)
Jun 02, 2015 13.63 13.72 13.44 13.52 664,467 -0.09(-0.67%)
Jun 01, 2015 13.56 13.76 13.50 13.61 692,153 +0.09(+0.68%)
May 29, 2015 13.40 13.62 13.37 13.52 760,102 +0.13(+0.98%)
May 28, 2015 13.32 13.57 13.16 13.39 592,422 +0.05(+0.39%)
May 27, 2015 13.29 13.49 13.15 13.34 538,999 +0.01(+0.10%)
May 26, 2015 13.66 13.66 13.26 13.33 665,970 -0.39(-2.86%)
May 22, 2015 13.68 13.72 13.72 13.72 510,517 -0.05(-0.33%)
May 21, 2015 13.64 13.97 13.63 13.76 799,562 +0.14(+1.06%)
May 20, 2015 13.88 13.96 13.51 13.62 914,857 -0.26(-1.88%)
May 19, 2015 14.12 14.24 13.82 13.88 679,908 -0.33(-2.30%)
May 18, 2015 14.05 14.28 13.95 14.21 580,860 +0.14(+0.98%)
May 15, 2015 14.21 14.26 13.77 14.07 625,942 -0.24(-1.64%)
May 14, 2015 14.35 14.59 14.23 14.31 530,248 +0.02(+0.14%)
May 13, 2015 14.27 14.50 14.12 14.29 540,359 +0.13(+0.92%)
May 12, 2015 13.82 14.36 13.70 14.16 831,285 +0.29(+2.06%)
May 11, 2015 14.18 14.18 13.74 13.87 1,240,391 -0.22(-1.57%)
May 08, 2015 14.13 14.42 13.57 14.09 1,496,258 +0.03(+0.23%)
May 07, 2015 14.41 14.44 13.67 14.06 1,656,342 -0.34(-2.34%)
May 06, 2015 14.49 14.81 14.06 14.40 1,702,336 -0.08(-0.58%)
May 05, 2015 14.79 15.07 14.46 14.48 1,060,229 -0.21(-1.41%)
May 04, 2015 14.59 14.80 14.42 14.69 443,733 +0.11(+0.76%)
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.