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 30, 2021 5.243 5.243 5.216 5.216 717,291 -0.04(-0.68%)
Apr 29, 2021 5.279 5.279 5.243 5.252 455,906 -0.03(-0.51%)
Apr 28, 2021 5.234 5.279 5.225 5.279 2,561,337 +0.05(+1.03%)
Apr 27, 2021 5.234 5.234 5.216 5.225 468,870 -0.01(-0.17%)
Apr 26, 2021 5.216 5.234 5.216 5.234 642,505 +0.00(+0.00%)
Apr 23, 2021 5.234 5.243 5.225 5.234 468,578 +0.00(+0.00%)
Apr 22, 2021 5.225 5.243 5.216 5.234 837,104 +0.00(+0.00%)
Apr 21, 2021 5.198 5.243 5.198 5.234 1,093,956 +0.02(+0.34%)
Apr 20, 2021 5.216 5.234 5.207 5.216 545,087 -0.01(-0.17%)
Apr 19, 2021 5.207 5.234 5.207 5.225 859,771 +0.00(+0.00%)
Apr 16, 2021 5.234 5.234 5.207 5.225 650,240 -0.01(-0.17%)
Apr 15, 2021 5.252 5.252 5.207 5.234 529,901 +0.00(+0.00%)
Apr 14, 2021 5.234 5.252 5.216 5.234 565,503 -0.01(-0.17%)
Apr 13, 2021 5.225 5.252 5.216 5.243 526,583 +0.02(+0.34%)
Apr 12, 2021 5.216 5.243 5.203 5.225 743,137 +0.02(+0.34%)
Apr 09, 2021 5.189 5.225 5.189 5.207 754,269 +0.01(+0.17%)
Apr 08, 2021 5.198 5.207 5.189 5.198 391,663 -0.01(-0.17%)
Apr 07, 2021 5.180 5.207 5.180 5.207 521,159 +0.01(+0.17%)
Apr 06, 2021 5.171 5.207 5.171 5.198 461,447 +0.02(+0.35%)
Apr 05, 2021 5.180 5.189 5.180 5.180 373,036 -0.01(-0.17%)
Apr 01, 2021 5.180 5.207 5.180 5.189 663,160 +0.01(+0.17%)
Mar 31, 2021 5.171 5.189 5.171 5.180 415,015 +0.00(+0.00%)
Mar 30, 2021 5.162 5.180 5.162 5.180 669,176 +0.01(+0.17%)
Mar 29, 2021 5.162 5.185 5.154 5.171 1,257,658 +0.01(+0.17%)
Mar 26, 2021 5.171 5.180 5.154 5.162 1,414,423 -0.01(-0.17%)
Mar 25, 2021 5.189 5.207 5.158 5.171 2,362,981 -0.04(-0.69%)
Mar 24, 2021 5.198 5.207 5.189 5.207 1,134,726 +0.00(+0.00%)
Mar 23, 2021 5.180 5.207 5.180 5.207 1,031,897 +0.00(+0.00%)
Mar 22, 2021 5.189 5.207 5.180 5.207 824,723 +0.00(+0.00%)
Mar 19, 2021 5.180 5.207 5.180 5.207 1,311,396 +0.03(+0.52%)
Mar 18, 2021 5.189 5.207 5.180 5.180 1,436,439 -0.02(-0.35%)
Mar 17, 2021 5.180 5.207 5.180 5.198 1,230,686 +0.03(+0.52%)
Mar 16, 2021 5.180 5.207 5.162 5.171 1,406,907 -0.02(-0.35%)
Mar 15, 2021 5.180 5.207 5.172 5.189 1,078,022 +0.01(+0.17%)
Mar 12, 2021 5.162 5.198 5.154 5.180 1,050,988 +0.02(+0.35%)
Mar 11, 2021 5.162 5.180 5.149 5.162 2,641,609 +0.00(+0.00%)
Mar 10, 2021 5.154 5.171 5.145 5.162 3,176,622 +0.02(+0.35%)
Mar 09, 2021 5.171 5.176 5.136 5.145 3,673,666 -0.02(-0.35%)
Mar 08, 2021 5.207 5.216 5.162 5.162 2,851,067 -0.08(-1.54%)
Mar 05, 2021 5.162 5.248 5.155 5.243 4,488,752 +0.05(+1.04%)
Mar 04, 2021 5.171 5.198 5.145 5.189 3,712,108 +0.02(+0.35%)
Mar 03, 2021 5.207 5.225 5.162 5.171 2,388,825 +0.00(+0.00%)
Mar 02, 2021 5.180 5.207 5.171 5.171 1,934,972 +0.00(+0.00%)
Mar 01, 2021 5.171 5.243 5.163 5.171 2,808,009 -0.07(-1.36%)
Feb 26, 2021 5.154 5.243 5.154 5.243 4,761,287 +0.07(+1.38%)
Feb 25, 2021 5.180 5.207 5.154 5.171 4,433,845 -0.03(-0.51%)
Feb 24, 2021 5.189 5.216 5.154 5.198 5,147,572 +0.00(+0.00%)
Feb 23, 2021 5.171 5.278 5.136 5.198 9,222,859 -0.05(-1.02%)
Feb 22, 2021 5.180 5.314 5.127 5.252 22,227,098 +0.85(+19.19%)
Feb 19, 2021 4.361 4.601 4.361 4.406 1,232,901 +0.13(+3.12%)
Feb 18, 2021 4.486 4.539 4.237 4.272 1,350,902 -0.31(-6.80%)
Feb 17, 2021 4.611 4.611 4.326 4.584 1,324,500 +0.08(+1.78%)
Feb 16, 2021 4.584 4.851 4.388 4.504 2,090,025 +0.12(+2.64%)
Feb 12, 2021 4.077 4.442 3.997 4.388 1,825,534 +0.29(+7.17%)
Feb 11, 2021 4.094 4.112 3.899 4.094 1,103,359 +0.00(+0.00%)
Feb 10, 2021 4.272 4.299 4.005 4.094 1,440,920 -0.13(-3.16%)
Feb 09, 2021 4.246 4.255 3.783 4.228 2,426,145 -0.02(-0.42%)
Feb 08, 2021 4.112 4.353 4.112 4.246 841,735 +0.20(+5.07%)
Feb 05, 2021 4.005 4.166 4.005 4.041 713,856 +0.04(+0.89%)
Feb 04, 2021 4.050 4.121 3.810 4.005 1,042,482 -0.04(-0.88%)
Feb 03, 2021 4.005 4.094 3.908 4.041 1,029,181 +0.09(+2.25%)
Feb 02, 2021 3.899 4.175 3.614 3.952 2,126,499 +0.13(+3.50%)
Feb 01, 2021 3.747 3.872 3.605 3.819 1,416,250 +0.17(+4.63%)
Jan 29, 2021 3.489 3.885 3.454 3.649 2,470,746 +0.19(+5.40%)
Jan 28, 2021 3.382 3.543 3.338 3.462 1,641,353 +0.10(+2.91%)
Jan 27, 2021 3.587 3.774 3.258 3.365 5,125,863 -0.36(-9.57%)
Jan 26, 2021 4.014 4.032 3.703 3.721 1,986,618 -0.33(-8.13%)
Jan 25, 2021 4.139 4.183 3.765 4.050 2,169,724 -0.13(-3.19%)
Jan 22, 2021 3.916 4.255 3.854 4.183 1,704,985 +0.13(+3.30%)
Jan 21, 2021 4.281 4.379 3.970 4.050 2,189,519 -0.18(-4.21%)
Jan 20, 2021 5.082 5.154 4.090 4.228 4,614,071 -0.82(-16.23%)
Jan 19, 2021 5.341 5.349 4.833 5.047 1,527,701 -0.18(-3.41%)
Jan 15, 2021 5.403 5.786 5.171 5.225 2,087,529 -0.03(-0.51%)
Jan 14, 2021 4.575 5.323 4.539 5.252 2,999,977 +0.71(+15.69%)
Jan 13, 2021 4.993 5.225 4.495 4.539 2,737,403 -0.28(-5.73%)
Jan 12, 2021 4.593 4.985 4.495 4.815 2,507,156 +0.39(+8.85%)
Jan 11, 2021 4.166 4.450 4.050 4.424 2,526,947 +0.20(+4.85%)
Jan 08, 2021 4.353 4.468 4.063 4.219 1,303,568 -0.04(-0.84%)
Jan 07, 2021 3.738 4.272 3.738 4.255 2,106,849 +0.61(+16.59%)
Jan 06, 2021 3.899 3.908 3.569 3.649 1,208,721 -0.21(-5.53%)
Jan 05, 2021 3.489 4.032 3.489 3.863 2,331,889 +0.40(+11.57%)
Jan 04, 2021 3.311 3.489 3.258 3.462 1,014,047 +0.15(+4.57%)
Dec 31, 2020 3.311 3.311 3.311 1,478,409 -0.12(-3.63%)
Dec 30, 2020 3.213 3.516 3.213 3.436 1,478,409 +0.24(+7.52%)
Dec 29, 2020 3.249 3.249 3.071 3.195 1,002,481 -0.06(-1.91%)
Dec 28, 2020 3.347 3.356 3.187 3.258 1,133,614 -0.13(-3.94%)
Dec 24, 2020 3.400 3.405 3.249 3.391 320,078 +0.04(+1.33%)
Dec 23, 2020 3.213 3.391 3.142 3.347 946,450 +0.14(+4.44%)
Dec 22, 2020 3.195 3.320 3.178 3.204 759,101 +0.03(+0.84%)
Dec 21, 2020 3.338 3.373 3.142 3.178 1,075,760 -0.32(-9.16%)
Dec 18, 2020 3.480 3.596 3.427 3.498 1,256,157 +0.04(+1.29%)
Dec 17, 2020 3.507 3.640 3.302 3.454 1,807,895 -0.08(-2.27%)
Dec 16, 2020 3.267 3.534 3.151 3.534 1,304,383 +0.31(+9.67%)
Dec 15, 2020 3.089 3.320 3.080 3.222 1,182,350 +0.14(+4.62%)
Dec 14, 2020 3.169 3.187 2.982 3.080 935,715 -0.04(-1.14%)
Dec 11, 2020 3.142 3.160 3.044 3.115 708,238 -0.04(-1.13%)
Dec 10, 2020 2.982 3.195 2.964 3.151 968,716 +0.15(+5.04%)
Dec 09, 2020 3.026 3.071 2.920 3.000 628,450 +0.00(+0.00%)
Dec 08, 2020 2.928 3.187 2.928 3.000 1,034,033 +0.05(+1.81%)
Dec 07, 2020 3.044 3.089 2.937 2.946 904,780 -0.10(-3.22%)
Dec 04, 2020 2.830 3.053 2.817 3.044 1,746,779 +0.26(+9.27%)
Dec 03, 2020 2.715 2.822 2.670 2.786 667,519 +0.12(+4.33%)
Dec 02, 2020 2.599 2.848 2.595 2.670 953,937 +0.08(+3.09%)
Dec 01, 2020 2.706 2.759 2.581 2.590 664,761 -0.04(-1.36%)
Nov 30, 2020 2.866 2.866 2.626 2.626 1,411,702 -0.27(-9.23%)
Nov 27, 2020 2.813 2.902 2.715 2.893 782,612 +0.10(+3.50%)
Nov 25, 2020 2.786 2.871 2.715 2.795 932,372 -0.02(-0.63%)
Nov 24, 2020 2.830 2.848 2.679 2.813 1,459,403 -0.02(-0.63%)
Nov 23, 2020 2.733 2.928 2.670 2.830 1,654,841 +0.12(+4.26%)
Nov 20, 2020 2.635 2.755 2.635 2.715 808,677 +0.08(+3.04%)
Nov 19, 2020 2.572 2.652 2.519 2.635 740,446 +0.07(+2.78%)
Nov 18, 2020 2.590 2.721 2.555 2.563 1,116,466 -0.03(-1.01%)
Nov 17, 2020 2.485 2.590 2.388 2.590 1,581,994 +0.06(+2.42%)
Nov 16, 2020 2.397 2.572 2.345 2.528 2,100,971 +0.25(+11.15%)
Nov 13, 2020 2.205 2.323 2.144 2.275 1,584,970 +0.11(+5.26%)
Nov 12, 2020 2.240 2.266 2.152 2.161 1,175,554 -0.09(-3.89%)
Nov 11, 2020 2.284 2.284 2.161 2.249 1,072,298 +0.01(+0.39%)
Nov 10, 2020 2.196 2.266 1.960 2.240 3,486,973 +0.16(+7.56%)
Nov 09, 2020 2.082 2.292 2.030 2.082 3,821,148 +0.10(+5.31%)
Nov 06, 2020 2.030 2.056 1.951 1.977 1,361,632 +0.00(+0.00%)
Nov 05, 2020 2.030 2.047 1.969 1.977 1,841,650 +0.00(+0.00%)
Nov 04, 2020 2.091 2.091 1.977 1.977 1,452,707 -0.10(-5.04%)
Nov 03, 2020 2.144 2.152 2.047 2.082 916,665 -0.01(-0.42%)
Nov 02, 2020 2.100 2.144 2.074 2.091 603,240 +0.01(+0.42%)
Oct 30, 2020 2.196 2.222 2.065 2.082 1,067,886 -0.10(-4.80%)
Oct 29, 2020 2.214 2.288 2.109 2.187 1,315,691 -0.03(-1.19%)
Oct 28, 2020 2.249 2.327 2.187 2.214 1,250,005 -0.06(-2.69%)
Oct 27, 2020 2.362 2.397 2.257 2.275 1,175,160 -0.11(-4.76%)
Oct 26, 2020 2.511 2.511 2.345 2.388 1,188,747 -0.14(-5.54%)
Oct 23, 2020 2.625 2.677 2.502 2.528 487,252 -0.06(-2.36%)
Oct 22, 2020 2.590 2.668 2.572 2.590 1,013,315 -0.03(-1.00%)
Oct 21, 2020 2.581 2.686 2.563 2.616 980,312 +0.03(+1.36%)
Oct 20, 2020 2.450 2.607 2.450 2.581 625,772 +0.17(+6.88%)
Oct 19, 2020 2.511 2.537 2.415 2.415 356,919 -0.08(-3.16%)
Oct 16, 2020 2.493 2.537 2.423 2.493 554,231 +0.04(+1.79%)
Oct 15, 2020 2.380 2.520 2.352 2.450 571,411 +0.03(+1.08%)
Oct 14, 2020 2.406 2.476 2.397 2.423 542,400 +0.08(+3.36%)
Oct 13, 2020 2.406 2.450 2.327 2.345 438,531 -0.05(-2.19%)
Oct 12, 2020 2.441 2.477 2.362 2.397 610,141 -0.04(-1.44%)
Oct 09, 2020 2.555 2.555 2.432 2.432 295,688 -0.10(-3.81%)
Oct 08, 2020 2.423 2.546 2.415 2.528 402,498 +0.11(+4.71%)
Oct 07, 2020 2.423 2.465 2.371 2.415 465,282 +0.03(+1.10%)
Oct 06, 2020 2.616 2.647 2.380 2.388 685,005 -0.17(-6.83%)
Oct 05, 2020 2.493 2.625 2.493 2.563 553,748 +0.11(+4.64%)
Oct 02, 2020 2.432 2.450 2.318 2.450 788,313 -0.03(-1.41%)
Oct 01, 2020 2.380 2.502 2.380 2.485 493,982 +0.11(+4.80%)
Sep 30, 2020 2.284 2.428 2.284 2.371 654,746 +0.08(+3.44%)
Sep 29, 2020 2.345 2.375 2.231 2.292 1,059,510 -0.05(-2.24%)
Sep 28, 2020 2.380 2.388 2.257 2.345 1,122,427 +0.04(+1.90%)
Sep 25, 2020 2.353 2.485 2.275 2.301 952,102 -0.03(-1.13%)
Sep 24, 2020 2.450 2.450 2.214 2.327 1,430,160 -0.11(-4.66%)
Sep 23, 2020 2.616 2.625 2.432 2.441 710,675 -0.13(-5.10%)
Sep 22, 2020 2.835 2.835 2.546 2.572 883,235 -0.26(-9.26%)
Sep 21, 2020 2.800 2.931 2.699 2.835 970,711 -0.02(-0.61%)
Sep 18, 2020 2.703 2.870 2.682 2.852 1,232,246 +0.17(+6.19%)
Sep 17, 2020 2.651 2.756 2.633 2.686 310,467 -0.03(-1.29%)
Sep 16, 2020 2.712 2.765 2.642 2.721 357,965 -0.01(-0.32%)
Sep 15, 2020 2.721 2.795 2.616 2.730 614,442 +0.02(+0.65%)
Sep 14, 2020 2.660 2.721 2.598 2.712 523,066 +0.05(+1.97%)
Sep 11, 2020 2.633 2.730 2.607 2.660 520,741 +0.06(+2.36%)
Sep 10, 2020 2.660 2.677 2.563 2.598 450,531 -0.06(-2.30%)
Sep 09, 2020 2.677 2.712 2.590 2.660 435,351 -0.01(-0.33%)
Sep 08, 2020 2.756 2.785 2.651 2.668 461,182 -0.15(-5.28%)
Sep 04, 2020 2.712 2.826 2.712 2.817 586,691 +0.10(+3.87%)
Sep 03, 2020 2.633 2.738 2.590 2.712 744,977 +0.10(+4.03%)
Sep 02, 2020 2.616 2.654 2.493 2.607 788,760 -0.01(-0.33%)
Sep 01, 2020 2.677 2.734 2.581 2.616 844,779 +0.03(+1.36%)
Aug 31, 2020 2.660 2.660 2.572 2.581 496,342 -0.08(-2.96%)
Aug 28, 2020 2.590 2.677 2.572 2.660 651,727 +0.07(+2.70%)
Aug 27, 2020 2.703 2.703 2.590 2.590 504,822 -0.09(-3.27%)
Aug 26, 2020 2.773 2.773 2.651 2.677 370,863 -0.10(-3.47%)
Aug 25, 2020 2.756 2.782 2.668 2.773 401,001 +0.07(+2.59%)
Aug 24, 2020 2.703 2.721 2.590 2.703 767,762 +0.04(+1.31%)
Aug 21, 2020 2.677 2.712 2.633 2.668 458,792 -0.04(-1.29%)
Aug 20, 2020 2.730 2.808 2.703 2.703 483,598 -0.03(-0.96%)
Aug 19, 2020 2.861 2.861 2.695 2.730 632,967 -0.11(-4.00%)
Aug 18, 2020 2.896 2.983 2.843 2.843 501,561 -0.09(-2.99%)
Aug 17, 2020 2.983 2.983 2.826 2.931 574,491 -0.07(-2.33%)
Aug 14, 2020 2.843 3.014 2.826 3.001 481,423 +0.16(+5.54%)
Aug 13, 2020 2.990 2.999 2.835 2.843 494,078 -0.09(-3.23%)
Aug 12, 2020 2.947 2.981 2.852 2.938 328,426 +0.04(+1.49%)
Aug 11, 2020 2.818 3.154 2.818 2.895 1,042,086 +0.12(+4.35%)
Aug 10, 2020 2.775 2.878 2.697 2.775 850,809 +0.03(+0.94%)
Aug 07, 2020 2.783 2.843 2.680 2.749 754,714 -0.04(-1.54%)
Aug 06, 2020 2.843 2.861 2.775 2.792 405,090 -0.05(-1.82%)
Aug 05, 2020 2.843 2.878 2.714 2.843 810,286 +0.11(+4.10%)
Aug 04, 2020 2.576 2.809 2.576 2.731 655,959 +0.12(+4.62%)
Aug 03, 2020 2.533 2.680 2.490 2.611 629,854 +0.09(+3.77%)
Jul 31, 2020 2.585 2.628 2.456 2.516 1,268,961 -0.11(-4.26%)
Jul 30, 2020 2.688 2.706 2.576 2.628 477,952 -0.12(-4.39%)
Jul 29, 2020 2.663 2.766 2.568 2.749 506,773 +0.11(+4.25%)
Jul 28, 2020 2.680 2.749 2.594 2.637 677,036 -0.03(-0.97%)
Jul 27, 2020 2.671 2.714 2.619 2.663 375,941 -0.01(-0.32%)
Jul 24, 2020 2.749 2.800 2.624 2.671 477,688 -0.09(-3.13%)
Jul 23, 2020 2.706 2.757 2.628 2.757 477,706 +0.04(+1.59%)
Jul 22, 2020 2.680 2.813 2.602 2.714 686,403 -0.03(-0.94%)
Jul 21, 2020 2.611 2.757 2.594 2.740 885,703 +0.18(+7.07%)
Jul 20, 2020 2.688 2.731 2.542 2.559 559,133 -0.14(-5.11%)
Jul 17, 2020 2.637 2.727 2.628 2.697 430,569 +0.06(+2.29%)
Jul 16, 2020 2.688 2.749 2.611 2.637 772,369 -0.06(-2.24%)
Jul 15, 2020 2.421 2.714 2.421 2.697 1,260,298 +0.33(+13.82%)
Jul 14, 2020 2.275 2.387 2.232 2.370 566,390 +0.09(+4.17%)
Jul 13, 2020 2.404 2.418 2.258 2.275 870,936 -0.09(-4.00%)
Jul 10, 2020 2.292 2.418 2.283 2.370 761,678 +0.08(+3.38%)
Jul 09, 2020 2.387 2.426 2.292 2.292 728,348 -0.11(-4.66%)
Jul 08, 2020 2.438 2.464 2.352 2.404 611,150 -0.03(-1.41%)
Jul 07, 2020 2.464 2.507 2.361 2.438 686,950 -0.03(-1.05%)
Jul 06, 2020 2.464 2.482 2.309 2.464 944,149 +0.08(+3.25%)
Jul 02, 2020 2.654 2.680 2.378 2.387 1,368,537 -0.21(-7.97%)
Jul 01, 2020 2.387 2.637 2.387 2.594 1,088,446 +0.17(+7.12%)
Jun 30, 2020 2.645 2.783 2.361 2.421 1,324,747 -0.11(-4.42%)
Jun 29, 2020 2.352 2.663 2.318 2.533 1,364,843 +0.28(+12.21%)
Jun 26, 2020 2.326 2.361 2.197 2.258 5,971,451 -0.09(-4.03%)
Jun 25, 2020 2.283 2.382 2.214 2.352 2,162,918 +0.00(+0.00%)
Jun 24, 2020 2.542 2.542 2.240 2.352 2,295,414 -0.10(-4.21%)
Jun 23, 2020 2.585 2.619 2.456 2.456 2,063,232 -0.09(-3.72%)
Jun 22, 2020 2.671 2.710 2.533 2.550 2,305,527 -0.20(-7.21%)
Jun 19, 2020 2.843 2.887 2.714 2.749 1,383,160 -0.04(-1.54%)
Jun 18, 2020 2.826 2.861 2.684 2.792 1,402,311 -0.02(-0.61%)
Jun 17, 2020 2.964 2.973 2.809 2.809 1,257,809 -0.16(-5.23%)
Jun 16, 2020 3.128 3.136 2.869 2.964 1,222,770 +0.03(+1.18%)
Jun 15, 2020 2.775 3.007 2.731 2.930 1,097,539 +0.00(+0.00%)
Jun 12, 2020 3.119 3.136 2.775 2.930 1,920,733 +0.04(+1.49%)
Jun 11, 2020 3.016 3.067 2.869 2.887 1,976,964 -0.34(-10.67%)
Jun 10, 2020 3.472 3.476 3.223 3.231 1,128,494 -0.22(-6.48%)
Jun 09, 2020 3.774 3.774 3.295 3.455 2,159,908 -0.48(-12.25%)
Jun 08, 2020 3.533 3.946 3.395 3.938 2,337,374 +0.58(+17.18%)
Jun 05, 2020 3.007 3.391 2.904 3.360 2,670,226 +0.49(+17.12%)
Jun 04, 2020 2.973 3.050 2.826 2.869 1,426,862 -0.10(-3.48%)
Jun 03, 2020 2.955 3.042 2.861 2.973 1,266,990 +0.14(+4.86%)
Jun 02, 2020 2.818 2.904 2.740 2.835 1,716,813 +0.02(+0.61%)
Jun 01, 2020 2.964 3.007 2.818 2.818 960,487 -0.14(-4.66%)
May 29, 2020 2.887 2.990 2.775 2.955 925,782 +0.05(+1.78%)
May 28, 2020 3.136 3.179 2.861 2.904 1,534,860 -0.23(-7.42%)
May 27, 2020 3.128 3.205 2.993 3.136 820,831 +0.08(+2.54%)
May 26, 2020 3.128 3.179 2.977 3.059 1,289,292 +0.04(+1.43%)
May 22, 2020 3.059 3.085 2.843 3.016 1,406,836 -0.03(-0.85%)
May 21, 2020 3.093 3.197 3.042 3.042 1,024,785 -0.06(-1.94%)
May 20, 2020 3.257 3.274 3.063 3.102 910,658 -0.09(-2.70%)
May 19, 2020 3.559 3.559 3.179 3.188 969,383 -0.34(-9.76%)
May 18, 2020 3.231 3.559 3.197 3.533 957,017 +0.51(+16.81%)
May 15, 2020 3.128 3.205 2.981 3.024 788,835 -0.09(-3.04%)
May 14, 2020 3.060 3.187 2.983 3.119 956,174 -0.03(-0.81%)
May 13, 2020 3.374 3.400 3.068 3.145 2,107,768 -0.20(-6.09%)
May 12, 2020 3.595 3.655 3.349 3.349 1,297,869 -0.14(-3.90%)
May 11, 2020 3.408 3.612 3.400 3.485 833,848 -0.05(-1.44%)
May 08, 2020 3.527 3.595 3.340 3.536 929,979 +0.09(+2.72%)
May 07, 2020 3.306 3.612 2.907 3.442 1,821,068 +0.03(+1.00%)
May 06, 2020 3.570 3.570 3.281 3.408 1,873,924 -0.08(-2.43%)
May 05, 2020 3.595 3.689 3.476 3.493 737,409 +0.07(+1.99%)
May 04, 2020 3.519 3.638 3.255 3.425 1,626,563 -0.20(-5.40%)
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.