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

Natural Gas ETF FT (NY: FCG )

28.07 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 6.725 6.915 6.397 6.787 2,448,205 +0.16(+2.40%)
Apr 29, 2020 6.114 6.671 6.114 6.627 1,799,402 +0.66(+11.13%)
Apr 28, 2020 6.052 6.105 5.796 5.964 1,136,034 +0.00(+0.00%)
Apr 27, 2020 5.796 6.015 5.521 5.964 1,230,381 +0.04(+0.75%)
Apr 24, 2020 6.017 6.136 5.707 5.919 1,351,685 +0.09(+1.52%)
Apr 23, 2020 5.804 6.052 5.699 5.831 2,044,177 +0.21(+3.78%)
Apr 22, 2020 5.707 5.822 5.517 5.619 2,977,446 +0.12(+2.25%)
Apr 21, 2020 5.229 5.548 5.229 5.495 6,073,432 +0.13(+2.48%)
Apr 20, 2020 4.831 5.473 4.831 5.362 2,161,883 +0.21(+4.12%)
Apr 17, 2020 4.822 5.159 4.822 5.150 1,184,984 +0.38(+7.98%)
Apr 16, 2020 4.955 4.955 4.762 4.769 506,661 -0.18(-3.58%)
Apr 15, 2020 4.796 4.955 4.650 4.946 1,009,645 -0.10(-1.93%)
Apr 14, 2020 5.061 5.110 4.915 5.043 1,329,214 -0.02(-0.35%)
Apr 13, 2020 5.070 5.176 4.906 5.061 2,819,563 +0.16(+3.25%)
Apr 09, 2020 5.035 5.397 4.645 4.902 3,588,633 +0.11(+2.21%)
Apr 08, 2020 4.521 4.805 4.451 4.796 2,693,942 +0.39(+8.84%)
Apr 07, 2020 4.415 4.636 4.362 4.406 2,016,846 +0.17(+3.97%)
Apr 06, 2020 4.114 4.256 4.007 4.238 1,067,394 +0.16(+3.90%)
Apr 03, 2020 4.035 4.088 3.787 4.079 635,721 +0.22(+5.73%)
Apr 02, 2020 3.716 4.159 3.637 3.858 1,344,662 +0.30(+8.46%)
Apr 01, 2020 3.539 3.681 3.464 3.557 773,218 -0.12(-3.13%)
Mar 31, 2020 3.610 3.721 3.566 3.672 485,886 +0.19(+5.33%)
Mar 30, 2020 3.495 3.526 3.300 3.486 986,574 -0.02(-0.50%)
Mar 27, 2020 3.699 3.699 3.504 3.504 1,245,674 -0.28(-7.48%)
Mar 26, 2020 3.902 4.057 3.703 3.787 2,203,904 -0.06(-1.43%)
Mar 25, 2020 3.842 4.060 3.641 3.842 2,519,036 +0.01(+0.23%)
Mar 24, 2020 3.606 3.842 3.449 3.833 2,398,267 +0.41(+11.99%)
Mar 23, 2020 3.685 3.711 3.362 3.423 1,007,668 -0.24(-6.67%)
Mar 20, 2020 3.825 3.938 3.598 3.667 1,554,858 -0.07(-1.87%)
Mar 19, 2020 3.536 3.768 3.432 3.737 2,310,132 +0.24(+7.00%)
Mar 18, 2020 3.606 3.781 3.318 3.493 2,755,962 -0.38(-9.71%)
Mar 17, 2020 4.052 4.060 3.812 3.868 1,693,889 -0.12(-3.06%)
Mar 16, 2020 3.833 4.429 3.720 3.991 1,935,181 -0.25(-5.97%)
Mar 13, 2020 3.982 4.392 3.624 4.244 4,884,801 +0.54(+14.62%)
Mar 12, 2020 3.606 3.938 3.563 3.702 3,033,439 -0.24(-6.19%)
Mar 11, 2020 4.113 4.235 3.868 3.947 8,421,682 -0.35(-8.13%)
Mar 10, 2020 4.366 4.480 3.746 4.296 12,863,578 +0.25(+6.26%)
Mar 09, 2020 4.392 4.645 4.043 4.043 4,133,662 -1.62(-28.55%)
Mar 06, 2020 5.964 6.069 5.588 5.658 1,135,251 -0.59(-9.37%)
Mar 05, 2020 6.339 6.409 6.174 6.243 783,620 -0.23(-3.51%)
Mar 04, 2020 6.619 6.654 6.353 6.470 772,982 +0.02(+0.27%)
Mar 03, 2020 6.689 6.793 6.339 6.453 2,014,679 -0.24(-3.52%)
Mar 02, 2020 6.828 6.828 6.453 6.689 1,538,679 +0.04(+0.66%)
Feb 28, 2020 6.165 6.654 6.086 6.645 2,017,640 +0.23(+3.54%)
Feb 27, 2020 6.444 6.706 6.208 6.418 1,485,273 -0.42(-6.13%)
Feb 26, 2020 7.239 7.291 6.824 6.837 1,539,124 -0.38(-5.21%)
Feb 25, 2020 7.675 7.675 7.111 7.213 1,575,196 -0.43(-5.60%)
Feb 24, 2020 7.754 7.754 7.544 7.640 964,550 -0.42(-5.20%)
Feb 21, 2020 8.129 8.164 7.955 8.060 742,214 -0.18(-2.22%)
Feb 20, 2020 8.304 8.412 8.243 8.243 764,365 +0.00(+0.00%)
Feb 19, 2020 8.138 8.291 8.095 8.243 539,567 +0.20(+2.50%)
Feb 18, 2020 7.998 8.068 7.937 8.042 479,253 -0.01(-0.11%)
Feb 14, 2020 8.252 8.252 8.015 8.051 798,787 -0.14(-1.71%)
Feb 13, 2020 8.208 8.365 8.143 8.191 629,101 -0.06(-0.74%)
Feb 12, 2020 8.278 8.431 8.173 8.252 503,221 +0.11(+1.39%)
Feb 11, 2020 8.234 8.283 8.121 8.138 776,231 +0.04(+0.54%)
Feb 10, 2020 8.287 8.287 8.060 8.095 843,924 -0.26(-3.13%)
Feb 07, 2020 8.426 8.426 8.300 8.357 1,144,299 -0.16(-1.85%)
Feb 06, 2020 8.688 8.688 8.461 8.514 398,497 -0.16(-1.81%)
Feb 05, 2020 8.383 8.730 8.383 8.671 653,775 +0.44(+5.30%)
Feb 04, 2020 8.391 8.409 8.208 8.234 528,924 +0.03(+0.32%)
Feb 03, 2020 8.322 8.393 8.199 8.208 609,375 -0.11(-1.36%)
Jan 31, 2020 8.391 8.400 8.216 8.322 810,354 -0.18(-2.16%)
Jan 30, 2020 8.374 8.514 8.322 8.505 792,091 -0.02(-0.20%)
Jan 29, 2020 8.776 8.828 8.522 8.522 600,624 -0.18(-2.11%)
Jan 28, 2020 8.688 8.767 8.592 8.706 603,038 +0.07(+0.81%)
Jan 27, 2020 8.680 8.767 8.592 8.636 976,815 -0.28(-3.13%)
Jan 24, 2020 9.099 9.099 8.776 8.915 554,055 -0.24(-2.58%)
Jan 23, 2020 9.169 9.225 9.011 9.151 574,072 -0.12(-1.32%)
Jan 22, 2020 9.465 9.465 9.256 9.273 957,232 -0.23(-2.39%)
Jan 21, 2020 9.815 9.858 9.500 9.500 468,420 -0.44(-4.39%)
Jan 17, 2020 10.20 10.20 9.920 9.937 558,292 -0.18(-1.81%)
Jan 16, 2020 10.22 10.36 10.11 10.12 695,468 -0.04(-0.43%)
Jan 15, 2020 10.19 10.21 10.08 10.16 684,535 -0.08(-0.77%)
Jan 14, 2020 10.10 10.31 10.06 10.24 415,883 +0.13(+1.30%)
Jan 13, 2020 10.19 10.19 9.989 10.11 672,558 -0.13(-1.28%)
Jan 10, 2020 10.29 10.29 10.15 10.24 386,624 -0.09(-0.85%)
Jan 09, 2020 10.43 10.43 10.10 10.33 449,720 -0.12(-1.17%)
Jan 08, 2020 10.85 10.88 10.36 10.45 646,861 -0.43(-3.93%)
Jan 07, 2020 10.71 10.88 10.67 10.88 226,200 +0.17(+1.63%)
Jan 06, 2020 10.71 10.76 10.61 10.71 360,374 +0.10(+0.99%)
Jan 03, 2020 10.70 10.74 10.50 10.60 735,113 +0.22(+2.10%)
Jan 02, 2020 10.64 10.64 10.33 10.38 392,465 -0.15(-1.41%)
Dec 31, 2019 10.30 10.58 10.20 10.53 376,890 +0.18(+1.77%)
Dec 30, 2019 10.43 10.48 10.33 10.35 430,926 -0.01(-0.08%)
Dec 27, 2019 10.67 10.67 10.33 10.36 301,878 -0.24(-2.23%)
Dec 26, 2019 10.60 10.72 10.57 10.59 484,697 +0.03(+0.33%)
Dec 24, 2019 10.59 10.64 10.51 10.56 371,278 +0.01(+0.08%)
Dec 23, 2019 10.25 10.57 10.22 10.55 329,351 +0.30(+2.90%)
Dec 20, 2019 10.40 10.42 10.16 10.25 407,925 -0.12(-1.18%)
Dec 19, 2019 10.23 10.41 10.17 10.37 481,040 +0.17(+1.71%)
Dec 18, 2019 10.02 10.28 10.01 10.20 481,059 +0.16(+1.57%)
Dec 17, 2019 9.850 10.08 9.797 10.04 598,152 +0.24(+2.50%)
Dec 16, 2019 9.614 9.893 9.614 9.797 720,227 +0.30(+3.13%)
Dec 13, 2019 9.789 9.841 9.483 9.500 536,304 -0.25(-2.55%)
Dec 12, 2019 9.404 9.775 9.404 9.749 835,438 +0.40(+4.25%)
Dec 11, 2019 9.421 9.499 9.344 9.352 377,472 -0.08(-0.82%)
Dec 10, 2019 9.352 9.490 9.326 9.430 539,251 +0.10(+1.06%)
Dec 09, 2019 9.067 9.404 9.024 9.331 475,788 +0.20(+2.22%)
Dec 06, 2019 8.834 9.166 8.808 9.128 670,144 +0.32(+3.63%)
Dec 05, 2019 8.972 9.059 8.782 8.808 675,041 -0.09(-1.07%)
Dec 04, 2019 8.730 8.972 8.713 8.903 850,767 +0.30(+3.51%)
Dec 03, 2019 8.661 8.739 8.515 8.601 621,616 -0.12(-1.39%)
Dec 02, 2019 8.869 8.907 8.692 8.722 636,169 -0.05(-0.59%)
Nov 29, 2019 8.869 8.924 8.765 8.774 256,384 -0.24(-2.68%)
Nov 27, 2019 8.903 9.015 8.843 9.015 483,124 +0.13(+1.46%)
Nov 26, 2019 9.171 9.171 8.860 8.886 625,723 -0.29(-3.20%)
Nov 25, 2019 8.938 9.179 8.938 9.179 449,998 +0.10(+1.14%)
Nov 22, 2019 8.990 9.154 8.886 9.076 698,052 +0.11(+1.25%)
Nov 21, 2019 8.903 8.972 8.761 8.964 607,117 +0.11(+1.27%)
Nov 20, 2019 8.791 9.037 8.644 8.851 581,946 +0.09(+0.99%)
Nov 19, 2019 8.964 8.985 8.748 8.765 547,353 -0.28(-3.06%)
Nov 18, 2019 9.395 9.395 9.015 9.041 886,029 -0.41(-4.38%)
Nov 15, 2019 9.300 9.508 9.300 9.456 509,295 +0.18(+1.96%)
Nov 14, 2019 9.395 9.499 9.231 9.274 916,880 -0.10(-1.11%)
Nov 13, 2019 9.464 9.534 9.335 9.378 545,229 -0.15(-1.54%)
Nov 12, 2019 9.629 9.714 9.448 9.525 571,270 -0.04(-0.45%)
Nov 11, 2019 9.732 9.810 9.559 9.568 834,636 -0.35(-3.48%)
Nov 08, 2019 9.732 9.931 9.594 9.914 540,909 +0.07(+0.70%)
Nov 07, 2019 9.827 10.03 9.758 9.844 472,372 +0.16(+1.69%)
Nov 06, 2019 9.870 10.07 9.654 9.680 632,162 -0.21(-2.10%)
Nov 05, 2019 10.03 10.22 9.853 9.888 723,498 +0.03(+0.35%)
Nov 04, 2019 9.482 9.931 9.482 9.853 831,083 +0.56(+6.04%)
Nov 01, 2019 9.076 9.352 9.024 9.292 424,412 +0.28(+3.16%)
Oct 31, 2019 9.093 9.145 8.800 9.007 560,973 -0.03(-0.29%)
Oct 30, 2019 9.516 9.551 9.015 9.033 781,004 -0.36(-3.86%)
Oct 29, 2019 9.119 9.482 9.024 9.395 581,238 +0.28(+3.13%)
Oct 28, 2019 9.344 9.464 9.102 9.110 502,413 -0.16(-1.68%)
Oct 25, 2019 9.024 9.296 8.955 9.266 669,796 +0.22(+2.48%)
Oct 24, 2019 9.188 9.214 8.920 9.041 654,884 -0.04(-0.48%)
Oct 23, 2019 8.869 9.197 8.722 9.085 811,107 +0.22(+2.43%)
Oct 22, 2019 8.800 9.033 8.644 8.869 599,151 +0.11(+1.28%)
Oct 21, 2019 8.661 8.800 8.618 8.756 342,050 +0.08(+0.90%)
Oct 18, 2019 8.990 9.041 8.679 8.679 561,174 -0.28(-3.09%)
Oct 17, 2019 8.955 9.024 8.843 8.955 246,043 +0.03(+0.29%)
Oct 16, 2019 9.015 9.162 8.928 8.929 247,727 -0.09(-1.05%)
Oct 15, 2019 8.955 9.236 8.843 9.024 461,926 +0.04(+0.48%)
Oct 14, 2019 9.059 9.059 8.782 8.981 273,728 -0.16(-1.79%)
Oct 11, 2019 9.050 9.231 9.050 9.145 480,692 +0.20(+2.22%)
Oct 10, 2019 8.929 9.024 8.817 8.946 612,303 +0.05(+0.58%)
Oct 09, 2019 9.059 9.059 8.818 8.895 392,249 -0.02(-0.19%)
Oct 08, 2019 9.145 9.154 8.912 8.912 592,437 -0.35(-3.73%)
Oct 07, 2019 9.490 9.490 9.205 9.257 484,688 -0.16(-1.65%)
Oct 04, 2019 9.430 9.499 9.231 9.413 630,771 -0.03(-0.27%)
Oct 03, 2019 9.179 9.447 9.075 9.439 915,252 +0.16(+1.77%)
Oct 02, 2019 9.464 9.620 9.249 9.274 847,122 -0.25(-2.63%)
Oct 01, 2019 9.931 10.06 9.499 9.525 523,116 -0.37(-3.75%)
Sep 30, 2019 9.922 9.965 9.827 9.896 437,425 -0.11(-1.12%)
Sep 27, 2019 9.896 10.10 9.853 10.01 526,434 -0.03(-0.34%)
Sep 26, 2019 10.22 10.22 9.931 10.04 741,760 -0.26(-2.52%)
Sep 25, 2019 10.22 10.33 10.13 10.30 856,284 -0.06(-0.59%)
Sep 24, 2019 10.65 10.66 10.27 10.36 698,109 -0.34(-3.22%)
Sep 23, 2019 10.68 10.75 10.59 10.71 332,241 -0.03(-0.32%)
Sep 20, 2019 10.76 10.85 10.66 10.74 796,010 +0.02(+0.16%)
Sep 19, 2019 11.03 11.07 10.66 10.72 757,044 -0.18(-1.66%)
Sep 18, 2019 10.97 11.07 10.85 10.91 1,109,454 -0.21(-1.86%)
Sep 17, 2019 11.59 11.59 11.06 11.11 2,018,025 -0.56(-4.80%)
Sep 16, 2019 11.37 11.76 11.12 11.67 2,458,014 +1.17(+11.16%)
Sep 13, 2019 10.41 10.61 10.32 10.50 889,808 +0.19(+1.84%)
Sep 12, 2019 10.31 10.51 10.15 10.31 961,564 -0.22(-2.05%)
Sep 11, 2019 10.55 10.82 10.36 10.53 1,429,628 +0.06(+0.58%)
Sep 10, 2019 10.56 10.84 10.40 10.47 897,088 +0.03(+0.25%)
Sep 09, 2019 10.02 10.46 9.992 10.44 477,516 +0.59(+5.94%)
Sep 06, 2019 9.924 9.924 9.657 9.855 273,269 -0.12(-1.21%)
Sep 05, 2019 9.872 10.15 9.863 9.975 641,418 +0.22(+2.30%)
Sep 04, 2019 9.622 9.820 9.596 9.751 420,072 +0.31(+3.28%)
Sep 03, 2019 9.476 9.501 9.243 9.441 341,827 -0.18(-1.88%)
Aug 30, 2019 9.837 9.855 9.536 9.622 476,305 -0.22(-2.19%)
Aug 29, 2019 9.622 9.901 9.622 9.837 450,440 +0.32(+3.35%)
Aug 28, 2019 9.277 9.596 9.252 9.519 445,254 +0.34(+3.66%)
Aug 27, 2019 9.321 9.346 9.105 9.183 363,650 -0.06(-0.65%)
Aug 26, 2019 9.355 9.433 9.217 9.243 450,076 +0.05(+0.56%)
Aug 23, 2019 9.476 9.536 9.174 9.191 465,742 -0.41(-4.30%)
Aug 22, 2019 9.855 9.889 9.588 9.605 290,819 -0.21(-2.11%)
Aug 21, 2019 9.949 10.07 9.777 9.812 482,120 -0.02(-0.18%)
Aug 20, 2019 9.932 9.932 9.734 9.829 330,766 -0.11(-1.13%)
Aug 19, 2019 9.760 9.967 9.734 9.941 491,267 +0.34(+3.50%)
Aug 16, 2019 9.295 9.631 9.249 9.605 812,030 +0.35(+3.82%)
Aug 15, 2019 9.252 9.312 9.122 9.252 823,385 -0.04(-0.46%)
Aug 14, 2019 9.562 9.562 9.217 9.295 1,039,826 -0.50(-5.10%)
Aug 13, 2019 9.743 10.07 9.639 9.794 588,750 +0.03(+0.35%)
Aug 12, 2019 9.863 9.863 9.648 9.760 557,503 -0.11(-1.13%)
Aug 09, 2019 10.03 10.10 9.812 9.872 889,344 -0.10(-1.04%)
Aug 08, 2019 9.855 9.984 9.760 9.975 714,696 +0.22(+2.21%)
Aug 07, 2019 9.631 9.872 9.433 9.760 899,492 -0.04(-0.44%)
Aug 06, 2019 10.08 10.16 9.657 9.803 653,323 -0.17(-1.73%)
Aug 05, 2019 10.23 10.23 9.924 9.975 681,122 -0.47(-4.46%)
Aug 02, 2019 10.60 10.73 10.29 10.44 304,496 -0.04(-0.41%)
Aug 01, 2019 11.00 11.00 10.34 10.48 628,690 -0.66(-5.95%)
Jul 31, 2019 11.10 11.42 10.98 11.15 480,769 +0.09(+0.86%)
Jul 30, 2019 10.42 11.15 10.34 11.05 397,627 +0.65(+6.30%)
Jul 29, 2019 10.64 10.66 10.32 10.40 554,112 -0.22(-2.03%)
Jul 26, 2019 10.85 10.86 10.58 10.61 329,803 -0.28(-2.53%)
Jul 25, 2019 11.40 11.40 10.86 10.89 250,490 -0.43(-3.81%)
Jul 24, 2019 11.28 11.52 11.28 11.32 175,989 +0.01(+0.08%)
Jul 23, 2019 11.26 11.32 11.16 11.31 172,282 +0.08(+0.69%)
Jul 22, 2019 11.23 11.37 11.13 11.23 210,596 +0.03(+0.31%)
Jul 19, 2019 11.16 11.23 11.04 11.20 242,041 +0.09(+0.85%)
Jul 18, 2019 11.20 11.20 11.04 11.10 348,880 -0.11(-1.00%)
Jul 17, 2019 11.53 11.55 11.20 11.22 344,925 -0.33(-2.84%)
Jul 16, 2019 11.83 11.83 11.44 11.54 275,931 -0.28(-2.33%)
Jul 15, 2019 12.15 12.17 11.82 11.82 138,384 -0.29(-2.42%)
Jul 12, 2019 12.10 12.17 12.01 12.11 88,922 +0.04(+0.36%)
Jul 11, 2019 12.36 12.40 12.04 12.07 212,516 -0.27(-2.16%)
Jul 10, 2019 12.21 12.36 12.17 12.34 170,771 +0.28(+2.29%)
Jul 09, 2019 12.07 12.08 11.86 12.06 134,766 -0.01(-0.07%)
Jul 08, 2019 12.19 12.36 12.07 12.07 143,193 -0.18(-1.48%)
Jul 05, 2019 12.06 12.27 12.06 12.25 154,279 +0.18(+1.50%)
Jul 03, 2019 12.11 12.11 11.99 12.07 120,150 +0.03(+0.29%)
Jul 02, 2019 12.46 12.46 11.97 12.03 172,085 -0.41(-3.32%)
Jul 01, 2019 12.71 12.77 12.38 12.45 233,483 -0.03(-0.28%)
Jun 28, 2019 12.31 12.48 12.27 12.48 74,063 +0.26(+2.11%)
Jun 27, 2019 12.30 12.38 12.20 12.22 96,568 -0.07(-0.56%)
Jun 26, 2019 12.10 12.36 12.06 12.29 141,369 +0.35(+2.96%)
Jun 25, 2019 12.04 12.05 11.93 11.94 89,413 -0.12(-1.00%)
Jun 24, 2019 12.20 12.28 12.03 12.06 158,916 -0.10(-0.85%)
Jun 21, 2019 12.22 12.30 12.11 12.16 179,354 -0.04(-0.35%)
Jun 20, 2019 12.19 12.37 12.15 12.21 198,717 +0.30(+2.53%)
Jun 19, 2019 12.02 12.03 11.85 11.90 79,318 -0.09(-0.72%)
Jun 18, 2019 11.87 12.11 11.87 11.99 195,431 +0.20(+1.68%)
Jun 17, 2019 11.54 11.80 11.47 11.79 167,553 +0.21(+1.78%)
Jun 14, 2019 11.91 11.91 11.59 11.59 120,266 -0.29(-2.43%)
Jun 13, 2019 11.81 11.89 11.71 11.87 110,419 +0.26(+2.20%)
Jun 12, 2019 11.93 11.93 11.60 11.62 172,528 -0.36(-2.99%)
Jun 11, 2019 12.11 12.17 11.97 11.98 139,623 -0.03(-0.21%)
Jun 10, 2019 12.17 12.32 11.98 12.00 156,015 -0.11(-0.92%)
Jun 07, 2019 12.21 12.26 12.07 12.11 153,690 -0.06(-0.49%)
Jun 06, 2019 12.12 12.24 12.03 12.17 89,036 +0.09(+0.71%)
Jun 05, 2019 12.55 12.57 12.01 12.09 184,568 -0.46(-3.67%)
Jun 04, 2019 12.38 12.58 12.32 12.55 166,112 +0.30(+2.44%)
Jun 03, 2019 12.21 12.33 12.11 12.25 142,052 +0.09(+0.70%)
May 31, 2019 12.11 12.32 12.06 12.16 115,502 -0.14(-1.11%)
May 30, 2019 12.64 12.69 12.30 12.30 163,416 -0.34(-2.70%)
May 29, 2019 12.49 12.66 12.34 12.64 210,598 -0.01(-0.07%)
May 28, 2019 12.86 12.86 12.64 12.65 142,884 -0.16(-1.27%)
May 24, 2019 12.97 13.04 12.69 12.81 152,870 -0.01(-0.07%)
May 23, 2019 13.17 13.24 12.76 12.82 256,544 -0.64(-4.76%)
May 22, 2019 13.88 13.91 13.45 13.46 190,862 -0.55(-3.90%)
May 21, 2019 13.76 14.01 13.76 14.01 134,126 +0.28(+2.05%)
May 20, 2019 13.78 13.81 13.65 13.73 354,866 -0.06(-0.43%)
May 17, 2019 14.01 14.05 13.79 13.79 185,905 -0.33(-2.36%)
May 16, 2019 14.19 14.26 14.09 14.12 217,616 +0.01(+0.06%)
May 15, 2019 13.85 14.12 13.80 14.11 156,464 +0.13(+0.92%)
May 14, 2019 13.75 14.08 13.75 13.98 251,890 +0.30(+2.18%)
May 13, 2019 13.88 13.96 13.62 13.68 308,443 -0.32(-2.26%)
May 10, 2019 13.88 14.05 13.68 14.00 294,261 +0.10(+0.74%)
May 09, 2019 13.81 13.96 13.62 13.90 299,110 +0.00(+0.00%)
May 08, 2019 13.76 14.07 13.75 13.90 215,540 +0.10(+0.74%)
May 07, 2019 13.68 13.80 13.57 13.80 399,868 -0.05(-0.37%)
May 06, 2019 13.58 13.91 13.56 13.85 315,755 +0.06(+0.43%)
May 03, 2019 13.62 13.85 13.57 13.79 367,593 +0.24(+1.76%)
May 02, 2019 13.77 13.78 13.46 13.55 412,154 -0.36(-2.58%)
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.