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

Pdc Energy Inc (NQ: PDCE )

73.85 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 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 (%)
Nov 30, 2022 72.94 73.10 71.18 72.28 1,195,038 +0.33(+0.46%)
Nov 29, 2022 72.17 73.39 70.81 71.95 872,979 +1.24(+1.76%)
Nov 28, 2022 70.19 71.93 69.38 70.71 959,494 -2.64(-3.59%)
Nov 25, 2022 73.71 74.82 73.18 73.34 268,094 +0.19(+0.27%)
Nov 23, 2022 73.25 74.53 72.70 73.15 521,905 -1.80(-2.40%)
Nov 22, 2022 72.95 75.42 72.80 74.95 695,310 +3.35(+4.67%)
Nov 21, 2022 71.95 71.97 68.56 71.60 967,374 -2.48(-3.35%)
Nov 18, 2022 72.61 74.40 70.78 74.08 922,955 -1.16(-1.54%)
Nov 17, 2022 74.19 75.71 73.62 75.24 656,282 -0.95(-1.25%)
Nov 16, 2022 76.72 77.98 75.98 76.19 537,289 -2.08(-2.66%)
Nov 15, 2022 76.83 79.01 76.22 78.27 848,097 +1.73(+2.26%)
Nov 14, 2022 77.71 79.05 76.50 76.54 628,526 -1.61(-2.07%)
Nov 11, 2022 76.55 79.82 76.36 78.16 774,171 +3.62(+4.85%)
Nov 10, 2022 73.96 74.87 72.80 74.54 1,212,265 +1.57(+2.15%)
Nov 09, 2022 76.62 77.12 72.44 72.97 1,120,429 -5.86(-7.44%)
Nov 08, 2022 78.73 79.59 77.59 78.84 961,071 -0.31(-0.39%)
Nov 07, 2022 75.50 79.98 75.50 79.15 915,263 +4.05(+5.39%)
Nov 04, 2022 75.31 77.55 73.62 75.10 979,389 +1.45(+1.97%)
Nov 03, 2022 73.62 74.97 68.47 73.65 1,433,447 +5.37(+7.86%)
Nov 02, 2022 70.45 70.95 67.99 68.28 780,077 -2.22(-3.15%)
Nov 01, 2022 71.79 71.86 70.11 70.50 565,288 +0.34(+0.49%)
Oct 31, 2022 68.64 70.87 68.64 70.16 654,579 +0.97(+1.41%)
Oct 28, 2022 70.73 70.73 67.38 69.19 518,866 -0.28(-0.41%)
Oct 27, 2022 71.04 72.29 69.32 69.47 1,199,934 -0.23(-0.33%)
Oct 26, 2022 68.83 70.56 68.24 69.70 553,951 +1.53(+2.24%)
Oct 25, 2022 68.00 68.96 67.41 68.18 489,310 -0.06(-0.09%)
Oct 24, 2022 67.33 69.06 67.07 68.24 463,540 +0.29(+0.43%)
Oct 21, 2022 66.69 68.34 65.75 67.94 572,279 +1.92(+2.90%)
Oct 20, 2022 68.27 68.92 65.36 66.03 765,767 -1.31(-1.95%)
Oct 19, 2022 65.33 68.11 64.99 67.34 589,416 +2.42(+3.73%)
Oct 18, 2022 64.55 66.24 63.95 64.92 961,054 -0.45(-0.68%)
Oct 17, 2022 65.91 67.39 64.93 65.37 592,530 +0.88(+1.36%)
Oct 14, 2022 67.21 68.25 64.46 64.49 599,619 -4.07(-5.93%)
Oct 13, 2022 63.96 68.97 63.22 68.56 842,854 +3.99(+6.18%)
Oct 12, 2022 63.60 65.17 62.23 64.57 569,939 +0.23(+0.36%)
Oct 11, 2022 62.90 66.30 62.68 64.34 876,958 -0.45(-0.69%)
Oct 10, 2022 65.83 67.05 64.36 64.78 772,717 -1.28(-1.94%)
Oct 07, 2022 66.04 67.98 65.24 66.07 947,963 +0.50(+0.76%)
Oct 06, 2022 62.36 66.91 62.30 65.57 1,400,492 +2.46(+3.90%)
Oct 05, 2022 61.80 63.83 59.52 63.11 1,074,189 +1.27(+2.06%)
Oct 04, 2022 61.96 62.78 60.61 61.84 1,673,990 +2.02(+3.38%)
Oct 03, 2022 58.50 60.95 58.50 59.81 1,373,656 +3.61(+6.42%)
Sep 30, 2022 55.49 57.63 54.76 56.20 1,076,226 -0.05(-0.09%)
Sep 29, 2022 54.64 56.35 53.34 56.25 769,161 +1.10(+1.99%)
Sep 28, 2022 51.08 55.47 50.88 55.15 976,792 +4.39(+8.64%)
Sep 27, 2022 51.38 52.45 50.48 50.77 950,213 +0.01(+0.02%)
Sep 26, 2022 52.05 52.91 50.43 50.76 1,119,886 -1.70(-3.24%)
Sep 23, 2022 55.17 55.17 52.11 52.46 833,243 -5.80(-9.95%)
Sep 22, 2022 60.86 61.26 58.23 58.26 550,836 -1.16(-1.95%)
Sep 21, 2022 62.61 62.84 59.39 59.41 602,044 -1.65(-2.71%)
Sep 20, 2022 60.25 61.45 59.41 61.07 1,106,973 +0.16(+0.26%)
Sep 19, 2022 58.28 61.03 58.24 60.91 827,026 +0.22(+0.37%)
Sep 16, 2022 62.16 62.56 59.21 60.69 2,587,303 -2.03(-3.24%)
Sep 15, 2022 64.23 65.08 62.73 62.72 755,192 -3.67(-5.52%)
Sep 14, 2022 64.76 66.74 64.64 66.39 898,610 +2.94(+4.63%)
Sep 13, 2022 64.28 65.69 63.12 63.45 835,148 -1.49(-2.29%)
Sep 12, 2022 65.33 65.75 64.46 64.94 674,002 +0.71(+1.11%)
Sep 09, 2022 63.80 64.65 63.47 64.23 382,962 +2.13(+3.43%)
Sep 08, 2022 61.01 62.21 60.52 62.10 593,009 +1.25(+2.06%)
Sep 07, 2022 61.46 61.56 59.92 60.84 1,029,215 -2.21(-3.50%)
Sep 06, 2022 65.38 65.66 62.68 63.05 715,912 -1.60(-2.47%)
Sep 02, 2022 66.38 66.78 63.79 64.65 797,428 +1.55(+2.45%)
Sep 01, 2022 64.25 64.56 62.10 63.10 1,054,053 -2.59(-3.95%)
Aug 31, 2022 61.48 66.23 61.03 65.69 1,383,117 +2.23(+3.52%)
Aug 30, 2022 65.26 65.44 62.82 63.46 1,105,005 -3.66(-5.45%)
Aug 29, 2022 64.59 68.29 64.59 67.11 805,107 +1.99(+3.06%)
Aug 26, 2022 65.91 66.63 64.37 65.12 789,918 -1.13(-1.71%)
Aug 25, 2022 65.95 66.67 65.21 66.25 974,210 +0.67(+1.02%)
Aug 24, 2022 65.03 65.87 64.33 65.59 926,386 +1.50(+2.34%)
Aug 23, 2022 63.17 65.60 63.17 64.09 1,229,480 +2.37(+3.84%)
Aug 22, 2022 60.61 61.88 58.96 61.72 982,659 +0.05(+0.08%)
Aug 19, 2022 62.71 63.43 61.48 61.67 1,381,074 -1.73(-2.73%)
Aug 18, 2022 61.13 63.74 61.04 63.40 1,190,702 +3.26(+5.42%)
Aug 17, 2022 59.53 60.65 58.38 60.14 1,090,432 +0.82(+1.39%)
Aug 16, 2022 60.22 61.62 59.04 59.32 1,156,644 -0.37(-0.62%)
Aug 15, 2022 58.25 60.39 56.95 59.69 1,166,825 -1.61(-2.62%)
Aug 12, 2022 59.89 61.59 59.20 61.29 865,962 +0.63(+1.04%)
Aug 11, 2022 58.13 61.25 57.63 60.66 1,280,487 +4.02(+7.11%)
Aug 10, 2022 54.62 56.76 53.96 56.64 1,341,303 +2.36(+4.35%)
Aug 09, 2022 54.67 55.53 53.48 54.28 1,114,169 +0.57(+1.06%)
Aug 08, 2022 52.75 54.48 52.49 53.71 1,354,826 +0.40(+0.74%)
Aug 05, 2022 51.89 54.89 51.80 53.31 1,720,596 +0.18(+0.35%)
Aug 04, 2022 56.49 56.49 52.23 53.13 2,596,574 -7.42(-12.25%)
Aug 03, 2022 62.92 63.10 59.59 60.55 1,174,262 -1.85(-2.96%)
Aug 02, 2022 61.54 62.77 60.34 62.39 1,049,653 +0.08(+0.12%)
Aug 01, 2022 62.40 62.96 60.73 62.32 799,296 -1.23(-1.93%)
Jul 29, 2022 63.18 64.30 62.51 63.55 1,057,242 +2.07(+3.37%)
Jul 28, 2022 61.75 62.51 59.98 61.48 720,914 +0.39(+0.63%)
Jul 27, 2022 59.62 61.45 58.86 61.09 671,339 +2.11(+3.58%)
Jul 26, 2022 60.56 61.18 58.48 58.98 868,845 -0.97(-1.61%)
Jul 25, 2022 57.94 60.19 57.21 59.95 776,817 +3.08(+5.41%)
Jul 22, 2022 58.23 59.34 56.72 56.87 666,152 -1.74(-2.97%)
Jul 21, 2022 58.68 59.08 57.43 58.61 744,537 -2.53(-4.14%)
Jul 20, 2022 58.32 61.42 57.64 61.15 1,072,300 +2.49(+4.24%)
Jul 19, 2022 56.59 58.96 56.50 58.66 1,278,730 +2.58(+4.61%)
Jul 18, 2022 56.71 57.19 55.85 56.08 1,149,486 +1.46(+2.67%)
Jul 15, 2022 54.38 54.66 53.03 54.62 1,073,280 +1.28(+2.39%)
Jul 14, 2022 50.83 53.41 50.53 53.34 1,602,017 +0.28(+0.53%)
Jul 13, 2022 51.58 54.06 51.58 53.06 1,517,558 +0.97(+1.86%)
Jul 12, 2022 53.20 53.36 50.03 52.09 2,737,900 -2.94(-5.34%)
Jul 11, 2022 56.31 56.92 54.98 55.03 1,758,214 -2.19(-3.82%)
Jul 08, 2022 57.44 57.95 55.26 57.22 958,004 +0.79(+1.41%)
Jul 07, 2022 55.14 57.22 54.77 56.43 1,655,623 +3.26(+6.13%)
Jul 06, 2022 54.11 55.12 50.64 53.17 3,198,453 -1.93(-3.51%)
Jul 05, 2022 55.72 57.10 53.59 55.10 1,714,001 -4.17(-7.03%)
Jul 01, 2022 59.85 60.45 57.15 59.27 1,070,704 -0.33(-0.55%)
Jun 30, 2022 59.12 60.94 58.78 59.60 1,565,440 -1.30(-2.13%)
Jun 29, 2022 64.88 65.58 60.47 60.89 1,205,956 -3.03(-4.74%)
Jun 28, 2022 62.71 64.08 61.92 63.92 2,246,093 +2.28(+3.70%)
Jun 27, 2022 59.60 62.63 58.89 61.64 2,048,445 +3.73(+6.45%)
Jun 24, 2022 58.48 59.72 55.77 57.91 15,939,836 +0.76(+1.34%)
Jun 23, 2022 59.71 60.38 55.55 57.14 2,344,181 -2.02(-3.42%)
Jun 22, 2022 61.71 62.72 58.64 59.16 2,360,715 -6.54(-9.95%)
Jun 21, 2022 64.28 66.00 63.22 65.70 2,033,128 +3.04(+4.85%)
Jun 17, 2022 70.57 71.18 61.22 62.66 4,121,100 -7.61(-10.83%)
Jun 16, 2022 73.91 75.16 69.93 70.28 1,631,656 -6.38(-8.33%)
Jun 15, 2022 79.20 80.28 74.95 76.66 1,275,872 -2.32(-2.94%)
Jun 14, 2022 78.80 80.70 76.58 78.98 1,535,323 +1.73(+2.24%)
Jun 13, 2022 78.33 79.65 75.47 77.25 1,478,417 -4.13(-5.08%)
Jun 10, 2022 82.35 82.93 79.58 81.38 1,438,295 -1.98(-2.38%)
Jun 09, 2022 80.64 86.31 80.02 83.37 1,653,962 +2.60(+3.22%)
Jun 08, 2022 83.31 83.50 80.51 80.76 1,318,758 -1.47(-1.79%)
Jun 07, 2022 80.54 83.60 80.19 82.23 1,892,198 +0.88(+1.08%)
Jun 06, 2022 81.41 82.76 80.15 81.36 1,299,320 +0.45(+0.56%)
Jun 03, 2022 79.81 81.73 79.16 80.90 1,303,543 +1.00(+1.25%)
Jun 02, 2022 78.59 80.90 78.07 79.90 1,232,498 +0.48(+0.61%)
Jun 01, 2022 77.56 80.32 77.07 79.42 1,847,149 +3.18(+4.17%)
May 31, 2022 77.08 78.88 75.03 76.24 2,314,659 +1.11(+1.47%)
May 27, 2022 69.08 75.71 68.53 75.13 1,735,554 +6.01(+8.70%)
May 26, 2022 69.34 70.90 68.39 69.12 1,036,510 +0.91(+1.33%)
May 25, 2022 65.69 68.70 65.69 68.22 1,547,960 +2.98(+4.56%)
May 24, 2022 67.23 67.85 64.37 65.24 1,207,306 -2.88(-4.23%)
May 23, 2022 67.37 68.17 64.48 68.12 1,406,046 +2.77(+4.25%)
May 20, 2022 65.64 66.55 63.42 65.35 1,179,439 +1.07(+1.66%)
May 19, 2022 60.67 65.15 60.32 64.28 1,342,141 +2.27(+3.67%)
May 18, 2022 64.76 65.93 61.19 62.00 1,211,205 -2.65(-4.10%)
May 17, 2022 65.27 66.00 64.31 64.65 1,579,885 +0.48(+0.75%)
May 16, 2022 63.96 65.49 63.53 64.17 1,342,202 +0.57(+0.89%)
May 13, 2022 63.39 64.91 62.12 63.60 1,500,859 +1.38(+2.21%)
May 12, 2022 62.25 64.24 60.98 62.22 1,324,968 -0.88(-1.39%)
May 11, 2022 64.63 67.77 62.98 63.10 1,234,804 +0.29(+0.46%)
May 10, 2022 63.66 65.86 60.80 62.81 1,366,409 -0.57(-0.90%)
May 09, 2022 68.36 68.36 62.31 63.38 1,424,466 -7.14(-10.12%)
May 06, 2022 71.34 73.22 69.21 70.52 1,228,433 +0.11(+0.15%)
May 05, 2022 73.22 74.82 69.07 70.41 1,610,008 -3.54(-4.78%)
May 04, 2022 72.86 74.18 70.41 73.95 1,050,773 +3.18(+4.49%)
May 03, 2022 66.52 72.04 66.52 70.77 1,077,330 +4.36(+6.57%)
May 02, 2022 65.96 67.14 63.99 66.41 1,127,507 -0.78(-1.16%)
Apr 29, 2022 68.81 70.63 66.67 67.19 938,548 -1.75(-2.54%)
Apr 28, 2022 67.96 69.96 65.84 68.94 710,095 +1.64(+2.43%)
Apr 27, 2022 67.39 68.20 65.11 67.30 726,932 +0.43(+0.65%)
Apr 26, 2022 68.23 69.93 66.84 66.87 1,164,767 -1.74(-2.54%)
Apr 25, 2022 66.48 69.34 63.88 68.61 1,250,601 -0.96(-1.38%)
Apr 22, 2022 71.77 72.68 69.28 69.58 921,761 -2.47(-3.42%)
Apr 21, 2022 75.36 75.55 71.42 72.04 984,609 -2.37(-3.18%)
Apr 20, 2022 74.13 75.16 72.87 74.41 1,042,143 +1.32(+1.81%)
Apr 19, 2022 74.60 75.68 72.48 73.09 1,194,837 -1.94(-2.58%)
Apr 18, 2022 75.84 76.48 74.65 75.03 968,207 +0.01(+0.01%)
Apr 14, 2022 74.54 76.26 74.41 75.02 839,673 +0.37(+0.49%)
Apr 13, 2022 72.90 74.70 72.25 74.65 943,441 +2.89(+4.03%)
Apr 12, 2022 71.75 73.98 71.23 71.76 994,942 +1.71(+2.43%)
Apr 11, 2022 68.91 71.37 67.56 70.06 1,175,717 -0.49(-0.70%)
Apr 08, 2022 71.22 71.92 70.49 70.55 746,943 +0.15(+0.22%)
Apr 07, 2022 70.85 71.89 68.69 70.39 707,524 +0.66(+0.94%)
Apr 06, 2022 70.48 71.78 69.19 69.74 765,826 -0.74(-1.05%)
Apr 05, 2022 73.50 74.85 70.39 70.48 587,591 -2.71(-3.70%)
Apr 04, 2022 73.52 74.36 71.64 73.19 705,889 +0.30(+0.41%)
Apr 01, 2022 70.46 73.13 70.33 72.89 770,898 +2.87(+4.10%)
Mar 31, 2022 71.51 73.40 69.76 70.02 1,335,205 -2.50(-3.44%)
Mar 30, 2022 73.15 74.17 71.70 72.51 922,837 +0.79(+1.10%)
Mar 29, 2022 69.93 71.89 69.33 71.72 845,059 +0.44(+0.62%)
Mar 28, 2022 72.75 72.80 70.52 71.28 899,031 -3.68(-4.91%)
Mar 25, 2022 70.34 75.27 69.67 74.96 1,077,290 +3.94(+5.55%)
Mar 24, 2022 70.07 71.37 69.57 71.02 1,034,950 +1.35(+1.94%)
Mar 23, 2022 68.07 69.94 67.44 69.67 1,002,070 +2.66(+3.97%)
Mar 22, 2022 67.14 67.63 65.43 67.01 665,774 -0.13(-0.19%)
Mar 21, 2022 67.81 68.49 66.65 67.14 1,245,655 +1.18(+1.78%)
Mar 18, 2022 66.28 66.56 65.37 65.96 2,595,775 -0.68(-1.03%)
Mar 17, 2022 66.12 67.50 65.52 66.65 919,552 +2.79(+4.38%)
Mar 16, 2022 62.74 63.98 62.02 63.85 1,465,485 +1.60(+2.57%)
Mar 15, 2022 61.29 62.83 60.08 62.25 1,119,928 -1.38(-2.16%)
Mar 14, 2022 63.57 64.68 61.39 63.63 1,383,377 -0.77(-1.20%)
Mar 11, 2022 66.91 67.70 64.33 64.40 1,093,145 -3.07(-4.55%)
Mar 10, 2022 66.95 68.05 65.89 67.48 1,230,087 +1.05(+1.58%)
Mar 09, 2022 63.51 66.77 61.37 66.43 1,694,802 +1.46(+2.25%)
Mar 08, 2022 69.72 69.72 63.63 64.97 1,689,913 -2.16(-3.22%)
Mar 07, 2022 68.83 69.98 65.17 67.13 1,730,501 -0.67(-0.99%)
Mar 04, 2022 64.35 68.28 64.35 67.80 1,541,492 +3.88(+6.07%)
Mar 03, 2022 63.68 65.75 63.08 63.92 1,623,368 -0.72(-1.11%)
Mar 02, 2022 65.90 67.44 64.07 64.64 1,481,869 +0.49(+0.76%)
Mar 01, 2022 63.08 66.28 62.81 64.15 2,196,449 +2.22(+3.58%)
Feb 28, 2022 55.67 63.23 55.34 61.93 2,880,602 +7.30(+13.37%)
Feb 25, 2022 53.97 54.73 52.54 54.63 1,152,221 +0.78(+1.44%)
Feb 24, 2022 54.14 54.62 52.03 53.85 1,557,795 +1.08(+2.06%)
Feb 23, 2022 51.24 53.04 51.06 52.77 1,187,776 +1.91(+3.76%)
Feb 22, 2022 54.77 55.40 50.30 50.86 1,227,689 -2.45(-4.59%)
Feb 18, 2022 53.30 0 -1.63(-2.97%)
Feb 17, 2022 55.84 56.68 54.63 54.94 1,384,272 -0.79(-1.41%)
Feb 16, 2022 56.90 58.28 55.42 55.72 1,613,887 -0.64(-1.14%)
Feb 15, 2022 54.90 56.70 53.97 56.37 1,627,343 +0.37(+0.67%)
Feb 14, 2022 56.60 56.60 53.71 55.99 22,996,872 -0.13(-0.24%)
Feb 11, 2022 54.91 57.10 53.42 56.13 6,421,282 -1.98(-3.40%)
Feb 10, 2022 56.87 59.80 56.80 58.10 968,761 +0.83(+1.44%)
Feb 09, 2022 55.09 57.29 54.94 57.28 785,915 +2.52(+4.61%)
Feb 08, 2022 57.19 57.22 53.94 54.75 1,139,730 -2.92(-5.06%)
Feb 07, 2022 58.36 58.56 56.66 57.67 1,013,424 -1.31(-2.21%)
Feb 04, 2022 59.58 60.87 58.35 58.98 917,128 +0.37(+0.64%)
Feb 03, 2022 58.06 59.12 57.28 58.60 728,127 -0.52(-0.88%)
Feb 02, 2022 60.00 60.47 57.49 59.12 985,718 -0.89(-1.49%)
Feb 01, 2022 56.48 60.12 55.38 60.01 957,287 +3.03(+5.32%)
Jan 28, 2022 56.27 58.26 55.58 56.98 1,442,533 +0.52(+0.92%)
Jan 27, 2022 56.56 58.27 55.38 56.46 1,525,006 +1.09(+1.98%)
Jan 26, 2022 56.30 58.40 54.54 55.37 1,973,542 +0.52(+0.95%)
Jan 25, 2022 53.26 56.23 51.83 54.85 1,316,071 +1.10(+2.05%)
Jan 24, 2022 49.84 53.99 49.13 53.74 1,377,222 +1.90(+3.67%)
Jan 21, 2022 52.69 54.01 51.68 51.84 1,908,107 -1.95(-3.62%)
Jan 20, 2022 52.26 55.64 51.77 53.79 1,356,022 +1.11(+2.11%)
Jan 19, 2022 53.35 53.52 51.33 52.68 835,853 +0.31(+0.59%)
Jan 18, 2022 55.33 56.14 51.86 52.37 922,015 -1.84(-3.40%)
Jan 14, 2022 54.22 0 +1.33(+2.52%)
Jan 13, 2022 52.74 54.16 52.35 52.88 752,157 -0.13(-0.25%)
Jan 12, 2022 54.17 55.12 52.97 53.02 780,340 -0.27(-0.50%)
Jan 11, 2022 50.95 54.08 50.26 53.28 885,103 +2.90(+5.75%)
Jan 10, 2022 50.63 50.94 48.95 50.39 774,888 -0.31(-0.61%)
Jan 07, 2022 52.11 52.60 50.66 50.69 725,736 -1.11(-2.15%)
Jan 06, 2022 52.73 53.46 51.71 51.81 940,244 +0.81(+1.58%)
Jan 05, 2022 54.15 54.79 50.75 51.00 833,989 -2.18(-4.10%)
Jan 04, 2022 50.78 53.79 50.62 53.18 1,003,381 +3.17(+6.33%)
Jan 03, 2022 46.80 50.07 46.57 50.01 1,073,774 +3.19(+6.81%)
Dec 31, 2021 46.62 47.64 46.34 46.82 542,977 -0.24(-0.51%)
Dec 30, 2021 48.25 48.93 46.93 47.06 381,224 -1.25(-2.58%)
Dec 29, 2021 48.31 49.09 47.69 48.31 400,368 -0.08(-0.16%)
Dec 28, 2021 49.17 49.69 48.02 48.39 476,026 -0.46(-0.94%)
Dec 27, 2021 46.98 48.95 45.92 48.85 542,710 +2.19(+4.69%)
Dec 23, 2021 47.16 47.44 46.66 46.66 838,782 -0.34(-0.71%)
Dec 22, 2021 46.56 47.23 45.79 47.00 742,261 +0.44(+0.95%)
Dec 21, 2021 46.56 46.59 44.50 46.56 1,193,579 +2.81(+6.43%)
Dec 20, 2021 43.04 43.85 42.24 43.74 1,042,514 -0.93(-2.08%)
Dec 17, 2021 43.90 45.21 43.21 44.67 4,899,463 +0.17(+0.39%)
Dec 16, 2021 46.31 47.13 44.31 44.50 1,069,623 -0.91(-2.01%)
Dec 15, 2021 44.74 45.85 42.83 45.41 2,281,318 +0.13(+0.29%)
Dec 14, 2021 45.60 46.15 44.76 45.28 1,216,356 -0.92(-1.99%)
Dec 13, 2021 47.86 48.12 46.00 46.20 1,038,703 -2.47(-5.08%)
Dec 10, 2021 50.01 50.01 47.19 48.67 1,316,141 -0.18(-0.37%)
Dec 09, 2021 49.34 49.50 47.96 48.85 1,125,376 -1.37(-2.74%)
Dec 08, 2021 50.67 51.06 49.98 50.23 845,742 -0.11(-0.22%)
Dec 07, 2021 48.94 50.94 48.94 50.34 693,482 +2.16(+4.48%)
Dec 06, 2021 46.75 48.89 44.68 48.18 902,111 +2.67(+5.86%)
Dec 03, 2021 46.74 47.20 44.11 45.51 831,801 -0.45(-0.99%)
Dec 02, 2021 43.59 46.43 43.30 45.96 1,286,465 +0.99(+2.21%)
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.