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

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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, 2018 8.130 8.166 7.788 7.797 777,587 -0.32(-3.98%)
Apr 27, 2018 8.305 8.333 8.111 8.120 492,589 -0.16(-1.90%)
Apr 26, 2018 8.609 8.642 8.226 8.277 767,822 -0.28(-3.24%)
Apr 25, 2018 8.480 8.600 8.406 8.554 787,970 +0.05(+0.54%)
Apr 24, 2018 8.582 8.702 8.471 8.508 882,415 -0.03(-0.32%)
Apr 23, 2018 8.572 8.628 8.453 8.536 657,690 -0.03(-0.32%)
Apr 20, 2018 8.656 8.720 8.536 8.563 434,753 -0.09(-1.07%)
Apr 19, 2018 8.656 8.729 8.499 8.656 505,105 -0.03(-0.32%)
Apr 18, 2018 8.591 8.822 8.572 8.683 686,856 +0.09(+1.07%)
Apr 17, 2018 8.443 8.665 8.416 8.591 801,830 +0.23(+2.76%)
Apr 16, 2018 8.314 8.462 8.213 8.360 799,311 +0.15(+1.80%)
Apr 13, 2018 8.286 8.342 8.166 8.213 637,673 -0.07(-0.89%)
Apr 12, 2018 8.286 8.351 8.166 8.286 671,652 +0.06(+0.67%)
Apr 11, 2018 8.074 8.286 8.074 8.231 583,646 +0.10(+1.25%)
Apr 10, 2018 8.037 8.268 7.945 8.130 724,046 +0.24(+3.04%)
Apr 09, 2018 8.046 8.111 7.880 7.890 555,149 -0.06(-0.81%)
Apr 06, 2018 7.880 8.176 7.880 7.954 694,627 -0.02(-0.23%)
Apr 05, 2018 8.046 8.065 7.811 7.973 526,802 -0.01(-0.12%)
Apr 04, 2018 7.382 8.000 7.336 7.982 1,456,921 +0.45(+6.00%)
Apr 03, 2018 7.530 7.668 7.433 7.530 2,040,946 +0.07(+0.99%)
Apr 02, 2018 7.963 8.005 7.437 7.456 1,096,397 -0.60(-7.45%)
Mar 29, 2018 8.056 8.056 8.056 0 +0.11(+1.39%)
Mar 28, 2018 7.927 8.056 7.890 7.945 893,308 +0.02(+0.23%)
Mar 27, 2018 8.046 8.166 7.903 7.927 674,642 -0.07(-0.92%)
Mar 26, 2018 8.074 8.120 7.816 8.000 943,192 +0.12(+1.52%)
Mar 23, 2018 8.259 8.360 7.880 7.880 858,744 -0.32(-3.94%)
Mar 22, 2018 8.286 8.448 8.194 8.203 1,034,854 -0.18(-2.09%)
Mar 21, 2018 8.231 8.425 8.194 8.379 776,205 +0.11(+1.34%)
Mar 20, 2018 8.176 8.333 8.120 8.268 965,655 +0.12(+1.47%)
Mar 19, 2018 8.194 8.379 8.120 8.148 1,315,106 -0.10(-1.23%)
Mar 16, 2018 7.991 8.286 7.825 8.250 7,396,178 +0.26(+3.23%)
Mar 15, 2018 7.807 8.060 7.640 7.991 1,399,856 +0.21(+2.73%)
Mar 14, 2018 7.714 7.890 7.613 7.779 1,479,254 +0.13(+1.69%)
Mar 13, 2018 7.585 7.677 7.511 7.650 1,185,392 +0.14(+1.84%)
Mar 12, 2018 7.474 7.696 7.382 7.511 1,560,230 +0.05(+0.62%)
Mar 09, 2018 7.576 7.604 7.410 7.465 1,267,182 -0.04(-0.49%)
Mar 08, 2018 7.493 7.585 7.437 7.502 1,007,356 +0.05(+0.62%)
Mar 07, 2018 7.530 7.456 1,756,166 +0.15(+2.02%)
Mar 06, 2018 6.810 7.318 6.736 7.308 1,922,557 +0.54(+7.90%)
Mar 05, 2018 6.745 6.884 6.672 6.773 1,291,334 +0.03(+0.41%)
Mar 02, 2018 6.589 6.773 6.422 6.745 1,709,044 +0.11(+1.67%)
Mar 01, 2018 6.976 7.004 6.598 6.635 1,735,973 -0.32(-4.64%)
Feb 28, 2018 7.253 7.253 6.644 6.958 2,897,574 +0.52(+8.02%)
Feb 27, 2018 6.718 6.939 6.441 6.441 1,159,143 -0.24(-3.59%)
Feb 26, 2018 6.727 6.782 6.515 6.681 1,010,853 +0.00(+0.00%)
Feb 23, 2018 6.524 6.736 6.505 6.681 829,526 +0.22(+3.43%)
Feb 22, 2018 6.459 1,194,073 +0.03(+0.43%)
Feb 21, 2018 6.173 6.662 6.173 6.432 919,532 +0.32(+5.29%)
Feb 20, 2018 6.302 6.385 6.081 6.109 1,444,065 -0.26(-4.06%)
Feb 16, 2018 6.367 6.367 6.367 0 -0.13(-1.99%)
Feb 15, 2018 6.432 6.515 6.316 6.496 935,309 +0.13(+2.03%)
Feb 14, 2018 6.109 6.386 6.016 6.367 909,943 +0.24(+3.92%)
Feb 13, 2018 6.100 6.172 6.055 6.127 661,195 -0.03(-0.44%)
Feb 12, 2018 6.172 6.326 6.010 6.154 1,095,334 +0.00(+0.00%)
Feb 09, 2018 6.353 6.362 5.883 6.154 1,717,220 -0.10(-1.59%)
Feb 08, 2018 6.733 6.733 6.254 6.254 1,565,076 -0.48(-7.11%)
Feb 07, 2018 6.760 6.823 6.534 6.733 1,027,529 -0.02(-0.27%)
Feb 06, 2018 6.290 6.796 6.273 6.751 1,458,292 +0.17(+2.61%)
Feb 05, 2018 6.796 6.934 6.462 6.579 778,391 -0.29(-4.21%)
Feb 02, 2018 7.266 7.266 6.796 6.868 1,162,539 -0.48(-6.52%)
Feb 01, 2018 7.383 7.456 7.148 7.347 1,131,574 -0.04(-0.49%)
Jan 31, 2018 7.573 7.627 7.302 7.383 1,296,235 -0.14(-1.92%)
Jan 30, 2018 7.591 7.663 7.401 7.528 840,419 -0.14(-1.88%)
Jan 29, 2018 7.871 7.871 7.654 7.672 808,964 -0.23(-2.86%)
Jan 26, 2018 8.142 8.197 7.862 7.898 820,994 -0.23(-2.89%)
Jan 25, 2018 8.522 8.567 8.124 8.133 893,649 -0.31(-3.64%)
Jan 24, 2018 8.739 8.740 8.441 8.441 587,907 -0.23(-2.61%)
Jan 23, 2018 8.612 8.757 8.423 8.667 812,987 +0.03(+0.31%)
Jan 22, 2018 8.531 8.680 8.305 8.639 795,261 +0.09(+1.06%)
Jan 19, 2018 8.405 8.558 8.269 8.549 632,597 +0.14(+1.72%)
Jan 18, 2018 8.567 8.649 8.377 8.405 540,321 -0.18(-2.11%)
Jan 17, 2018 8.495 8.585 8.296 8.585 703,584 +0.09(+1.06%)
Jan 16, 2018 8.802 8.802 8.414 8.495 849,235 -0.22(-2.49%)
Jan 12, 2018 8.712 8.712 8.712 0 +0.02(+0.21%)
Jan 11, 2018 8.459 8.730 8.418 8.694 493,601 +0.26(+3.11%)
Jan 10, 2018 8.350 8.459 8.206 8.432 358,525 +0.01(+0.11%)
Jan 09, 2018 8.649 8.685 8.386 8.423 400,534 -0.17(-2.00%)
Jan 08, 2018 8.603 8.630 8.350 8.594 759,439 +0.02(+0.21%)
Jan 05, 2018 8.567 8.730 8.432 8.576 456,993 +0.05(+0.53%)
Jan 04, 2018 8.405 8.549 8.287 8.531 497,335 +0.15(+1.83%)
Jan 03, 2018 8.721 8.735 8.368 8.377 547,100 -0.32(-3.64%)
Jan 02, 2018 8.386 8.703 8.368 8.694 844,873 +0.29(+3.44%)
Dec 29, 2017 8.405 8.405 8.405 0 -0.01(-0.11%)
Dec 28, 2017 8.441 8.441 8.237 8.414 491,256 -0.01(-0.11%)
Dec 27, 2017 8.540 8.585 8.395 8.423 284,561 -0.12(-1.38%)
Dec 26, 2017 8.558 8.751 8.513 8.540 438,935 -0.04(-0.42%)
Dec 22, 2017 8.712 8.712 8.531 8.576 334,514 -0.11(-1.25%)
Dec 21, 2017 8.414 8.757 8.386 8.685 782,005 +0.29(+3.44%)
Dec 20, 2017 8.314 8.432 8.269 8.395 462,063 +0.14(+1.75%)
Dec 19, 2017 8.549 8.585 8.215 8.251 747,890 -0.30(-3.49%)
Dec 18, 2017 8.405 8.721 8.251 8.549 1,552,952 +0.23(+2.71%)
Dec 15, 2017 8.034 8.377 7.998 8.323 2,646,967 +0.34(+4.30%)
Dec 14, 2017 8.061 8.088 7.853 7.980 577,297 -0.05(-0.67%)
Dec 13, 2017 8.088 8.314 8.016 8.034 679,092 -0.05(-0.56%)
Dec 12, 2017 8.133 8.269 8.073 8.079 489,185 -0.02(-0.22%)
Dec 11, 2017 8.034 8.251 7.962 8.097 573,886 +0.06(+0.79%)
Dec 08, 2017 8.070 8.111 7.898 8.034 478,464 +0.00(+0.00%)
Dec 07, 2017 7.862 8.151 7.853 1,119,449 +0.00(+0.00%)
Dec 06, 2017 7.889 7.971 7.781 7.826 690,858 -0.07(-0.92%)
Dec 05, 2017 8.034 8.188 7.853 7.898 783,804 -0.16(-2.02%)
Dec 04, 2017 7.546 8.269 7.546 8.061 1,376,008 +0.53(+7.08%)
Dec 01, 2017 8.459 8.540 7.456 7.528 2,139,587 -0.96(-11.29%)
Nov 30, 2017 8.188 8.513 8.106 8.486 1,413,248 +0.33(+4.10%)
Nov 29, 2017 7.817 8.161 7.790 8.151 789,963 +0.33(+4.28%)
Nov 28, 2017 7.727 7.894 7.618 7.817 988,013 +0.15(+2.00%)
Nov 27, 2017 7.546 7.727 7.546 7.663 656,901 +0.11(+1.44%)
Nov 24, 2017 7.609 7.609 7.500 7.555 319,890 -0.01(-0.12%)
Nov 22, 2017 7.447 7.618 7.445 7.564 658,418 +0.16(+2.20%)
Nov 21, 2017 7.374 7.636 7.356 7.401 837,553 +0.07(+0.99%)
Nov 20, 2017 7.166 7.338 7.139 7.329 824,106 +0.15(+2.14%)
Nov 17, 2017 6.977 7.212 6.977 7.175 661,269 +0.14(+2.06%)
Nov 16, 2017 6.706 7.049 6.706 7.031 852,521 +0.42(+6.28%)
Nov 15, 2017 6.733 6.877 6.462 6.615 1,322,715 -0.24(-3.56%)
Nov 14, 2017 6.823 6.913 6.751 6.859 1,039,763 -0.04(-0.52%)
Nov 13, 2017 7.197 7.206 6.842 6.895 953,708 -0.36(-5.01%)
Nov 10, 2017 7.241 7.383 7.233 7.259 932,533 +0.01(+0.12%)
Nov 09, 2017 7.170 7.419 7.139 7.250 1,031,019 +0.01(+0.12%)
Nov 08, 2017 7.055 7.357 6.647 7.241 1,643,100 +0.15(+2.13%)
Nov 07, 2017 7.286 7.295 6.973 7.091 1,458,685 -0.20(-2.68%)
Nov 06, 2017 7.623 7.623 7.277 7.286 932,710 -0.34(-4.42%)
Nov 03, 2017 7.756 7.765 7.579 7.623 908,963 -0.12(-1.60%)
Nov 02, 2017 7.809 7.876 7.605 7.747 1,451,367 -0.08(-1.02%)
Nov 01, 2017 8.386 8.672 7.588 7.827 1,797,300 -0.34(-4.13%)
Oct 31, 2017 8.102 8.306 8.013 8.164 1,387,961 +0.10(+1.21%)
Oct 30, 2017 8.519 8.519 8.040 8.067 1,017,363 -0.50(-5.80%)
Oct 27, 2017 8.786 8.821 8.484 8.564 781,612 -0.22(-2.53%)
Oct 26, 2017 8.821 8.928 8.661 8.786 452,751 -0.01(-0.10%)
Oct 25, 2017 8.644 8.857 8.510 8.794 1,147,407 +0.07(+0.81%)
Oct 24, 2017 8.652 8.768 8.590 8.723 785,823 +0.06(+0.72%)
Oct 23, 2017 8.830 8.857 8.626 8.661 821,237 -0.14(-1.61%)
Oct 20, 2017 8.901 8.936 8.759 8.803 518,898 +0.02(+0.20%)
Oct 19, 2017 8.750 8.883 8.661 8.786 514,573 -0.04(-0.40%)
Oct 18, 2017 8.697 8.954 8.679 8.821 656,838 +0.14(+1.64%)
Oct 17, 2017 8.626 8.768 8.555 8.679 1,028,157 +0.03(+0.31%)
Oct 16, 2017 9.069 9.069 8.626 8.652 662,010 -0.43(-4.69%)
Oct 13, 2017 9.069 9.203 8.999 9.078 584,367 +0.06(+0.69%)
Oct 12, 2017 8.972 9.096 8.830 9.016 342,688 +0.02(+0.20%)
Oct 11, 2017 9.078 9.105 8.954 8.999 410,518 -0.04(-0.39%)
Oct 10, 2017 8.954 9.149 8.954 9.034 867,384 +0.07(+0.79%)
Oct 09, 2017 9.025 9.176 8.919 8.963 479,083 -0.04(-0.49%)
Oct 06, 2017 9.274 9.380 8.976 9.007 788,600 -0.35(-3.79%)
Oct 05, 2017 9.265 9.433 9.229 9.362 601,379 +0.17(+1.83%)
Oct 04, 2017 9.380 9.451 9.127 9.194 812,512 -0.27(-2.81%)
Oct 03, 2017 9.300 9.478 9.123 9.460 656,586 +0.18(+1.91%)
Oct 02, 2017 9.167 9.327 9.078 9.282 989,715 +0.14(+1.55%)
Sep 29, 2017 9.025 9.216 8.883 9.140 680,628 -0.04(-0.39%)
Sep 28, 2017 9.069 9.309 9.069 9.176 752,490 +0.06(+0.68%)
Sep 27, 2017 9.043 9.185 8.750 9.114 1,402,269 +0.11(+1.18%)
Sep 26, 2017 8.786 9.043 8.786 9.007 675,055 +0.22(+2.53%)
Sep 25, 2017 8.865 9.007 8.590 8.786 1,280,228 -0.05(-0.60%)
Sep 22, 2017 8.377 9.016 8.377 8.839 984,928 +0.43(+5.06%)
Sep 21, 2017 8.590 8.608 8.373 8.413 463,002 -0.18(-2.07%)
Sep 20, 2017 8.324 8.732 8.271 8.590 736,095 +0.27(+3.20%)
Sep 19, 2017 8.537 8.573 8.315 8.324 666,164 -0.23(-2.70%)
Sep 18, 2017 8.661 8.750 8.528 8.555 976,235 -0.12(-1.43%)
Sep 15, 2017 8.502 8.679 8.351 8.679 1,773,954 +0.21(+2.52%)
Sep 14, 2017 8.546 8.635 8.404 8.466 707,841 -0.06(-0.73%)
Sep 13, 2017 8.519 8.706 8.299 8.528 975,056 +0.00(+0.00%)
Sep 12, 2017 8.351 8.635 8.324 8.528 945,849 +0.22(+2.67%)
Sep 11, 2017 8.200 8.457 8.147 8.306 1,648,391 +0.22(+2.74%)
Sep 08, 2017 8.013 8.102 7.951 8.084 631,856 +0.03(+0.33%)
Sep 07, 2017 7.987 8.182 7.951 8.058 659,233 +0.10(+1.23%)
Sep 06, 2017 7.951 8.071 7.818 7.960 849,325 +0.04(+0.45%)
Sep 05, 2017 8.147 8.218 7.869 7.925 1,086,707 -0.25(-3.04%)
Sep 01, 2017 8.244 8.294 8.058 8.173 631,870 -0.02(-0.22%)
Aug 31, 2017 8.129 8.320 8.058 8.191 1,063,669 +0.06(+0.76%)
Aug 30, 2017 8.084 8.164 7.991 8.129 919,047 +0.05(+0.66%)
Aug 29, 2017 8.049 8.173 7.951 8.076 985,689 -0.07(-0.87%)
Aug 28, 2017 7.863 8.173 7.809 8.147 3,114,933 +0.32(+4.08%)
Aug 25, 2017 7.898 7.916 7.729 7.827 668,146 -0.02(-0.23%)
Aug 24, 2017 7.925 8.067 7.827 7.845 832,056 -0.03(-0.34%)
Aug 23, 2017 7.765 7.907 7.703 7.871 797,758 +0.02(+0.23%)
Aug 22, 2017 7.756 8.076 7.756 7.854 1,126,543 +0.14(+1.84%)
Aug 21, 2017 7.676 7.818 7.667 7.712 1,528,056 +0.03(+0.35%)
Aug 18, 2017 7.747 7.809 7.636 7.685 1,063,987 -0.10(-1.25%)
Aug 17, 2017 8.031 8.111 7.778 7.783 1,144,598 -0.29(-3.63%)
Aug 16, 2017 8.093 8.235 8.040 8.076 944,918 +0.00(+0.00%)
Aug 15, 2017 8.289 8.289 8.031 8.076 913,864 -0.18(-2.15%)
Aug 14, 2017 8.005 8.457 8.005 8.253 1,638,411 +0.32(+4.03%)
Aug 11, 2017 7.951 8.164 7.854 7.934 1,094,834 -0.08(-1.00%)
Aug 10, 2017 8.162 8.223 7.909 8.013 2,435,456 -0.23(-2.76%)
Aug 09, 2017 8.223 8.328 8.101 8.241 1,783,197 -0.04(-0.53%)
Aug 08, 2017 8.127 8.450 8.088 8.284 1,702,182 +0.16(+1.94%)
Aug 07, 2017 8.214 8.398 7.948 8.127 1,950,742 -0.12(-1.48%)
Aug 04, 2017 8.686 8.214 8.249 3,123,625 -0.41(-4.74%)
Aug 03, 2017 8.879 8.957 8.516 8.660 3,565,121 -0.30(-3.32%)
Aug 02, 2017 10.43 10.49 8.782 8.957 4,202,298 -1.79(-16.67%)
Aug 01, 2017 10.81 10.89 10.55 10.75 1,340,569 -0.05(-0.49%)
Jul 31, 2017 10.76 10.99 10.55 10.80 1,016,004 +0.06(+0.57%)
Jul 28, 2017 11.05 11.12 10.65 10.74 2,018,297 -0.36(-3.23%)
Jul 27, 2017 11.02 11.22 10.89 11.10 720,357 +0.10(+0.87%)
Jul 26, 2017 10.87 11.06 10.80 11.00 677,618 +0.12(+1.12%)
Jul 25, 2017 10.83 11.06 10.71 10.88 767,522 +0.08(+0.73%)
Jul 24, 2017 10.79 10.94 10.60 10.80 724,949 +0.01(+0.08%)
Jul 21, 2017 11.23 11.28 10.70 10.79 870,946 -0.34(-3.06%)
Jul 20, 2017 11.11 11.29 10.98 11.13 806,309 +0.01(+0.08%)
Jul 19, 2017 10.63 11.19 10.53 11.12 1,104,443 +0.51(+4.77%)
Jul 18, 2017 10.47 10.62 10.29 10.62 946,398 +0.09(+0.83%)
Jul 17, 2017 10.60 10.65 10.49 10.53 742,761 -0.14(-1.31%)
Jul 14, 2017 10.58 10.78 10.50 10.67 810,031 +0.09(+0.83%)
Jul 13, 2017 10.49 10.64 10.40 10.58 872,356 +0.12(+1.17%)
Jul 12, 2017 10.42 10.62 10.33 10.46 1,058,344 +0.11(+1.10%)
Jul 11, 2017 10.56 10.61 10.27 10.35 936,687 -0.23(-2.15%)
Jul 10, 2017 10.64 10.70 10.39 10.57 1,000,215 -0.20(-1.87%)
Jul 07, 2017 10.72 10.92 10.54 10.77 875,452 +0.06(+0.57%)
Jul 06, 2017 10.60 10.90 10.53 10.71 1,485,658 +0.08(+0.74%)
Jul 05, 2017 11.01 11.01 10.50 10.64 1,244,473 -0.38(-3.41%)
Jul 03, 2017 10.99 11.17 10.91 11.01 510,028 +0.05(+0.48%)
Jun 30, 2017 10.78 11.35 10.70 10.96 2,010,541 +0.23(+2.12%)
Jun 29, 2017 11.11 11.13 10.57 10.73 1,283,441 -0.31(-2.77%)
Jun 28, 2017 10.79 11.15 10.75 11.04 1,247,754 +0.32(+3.02%)
Jun 27, 2017 10.94 10.98 10.71 10.71 1,308,443 -0.24(-2.23%)
Jun 26, 2017 10.29 11.00 10.13 10.96 1,861,757 +0.69(+6.72%)
Jun 23, 2017 10.29 10.32 10.04 10.27 9,910,946 +0.00(+0.00%)
Jun 22, 2017 10.42 10.54 10.26 10.27 1,041,562 -0.15(-1.43%)
Jun 21, 2017 10.59 10.61 10.32 10.42 982,773 -0.16(-1.49%)
Jun 20, 2017 10.81 10.81 10.47 10.57 1,166,493 -0.28(-2.58%)
Jun 19, 2017 10.88 11.00 10.67 10.85 1,295,540 +0.06(+0.57%)
Jun 16, 2017 10.74 11.01 10.51 10.79 2,293,293 +0.05(+0.49%)
Jun 15, 2017 11.02 11.16 10.72 10.74 1,076,856 -0.43(-3.83%)
Jun 14, 2017 11.07 11.22 10.81 11.17 1,461,724 +0.06(+0.55%)
Jun 13, 2017 11.05 11.30 10.81 11.11 1,061,363 +0.10(+0.87%)
Jun 12, 2017 10.57 11.18 10.57 11.01 1,021,318 +0.45(+4.31%)
Jun 09, 2017 10.61 10.68 10.42 10.56 1,028,953 -0.01(-0.08%)
Jun 08, 2017 10.43 10.62 10.36 10.57 573,719 +0.11(+1.09%)
Jun 07, 2017 10.53 10.74 10.33 10.45 1,029,875 -0.10(-0.91%)
Jun 06, 2017 10.71 10.72 10.33 10.55 1,088,802 -0.24(-2.19%)
Jun 05, 2017 11.06 11.07 10.77 10.78 882,640 -0.28(-2.53%)
Jun 02, 2017 11.05 11.15 10.79 11.06 1,209,544 +0.02(+0.16%)
Jun 01, 2017 10.46 11.16 10.46 11.05 1,662,400 +0.63(+6.04%)
May 31, 2017 10.26 10.47 10.03 10.42 1,994,580 +0.18(+1.79%)
May 30, 2017 10.44 10.58 10.18 10.23 841,385 -0.24(-2.34%)
May 26, 2017 10.60 10.64 10.41 10.48 946,661 -0.13(-1.24%)
May 25, 2017 10.67 10.78 10.50 10.61 971,648 +0.03(+0.25%)
May 24, 2017 10.55 10.72 10.49 10.58 789,758 +0.05(+0.50%)
May 23, 2017 10.62 10.66 10.44 10.53 1,371,306 -0.03(-0.25%)
May 22, 2017 10.62 10.71 10.53 10.56 956,541 -0.01(-0.08%)
May 19, 2017 10.64 10.77 10.50 10.57 1,322,135 +0.01(+0.08%)
May 18, 2017 10.77 10.78 10.42 10.56 1,290,222 -0.29(-2.66%)
May 17, 2017 11.40 11.26 10.66 10.84 1,378,788 -0.55(-4.83%)
May 16, 2017 11.41 11.60 11.29 11.40 1,280,860 -0.12(-1.06%)
May 15, 2017 11.04 11.67 11.04 11.52 1,418,680 +0.19(+1.70%)
May 12, 2017 11.33 11.34 11.01 11.33 1,371,019 -0.03(-0.31%)
May 11, 2017 11.54 11.54 11.18 11.36 1,163,629 -0.15(-1.29%)
May 10, 2017 11.37 11.53 11.26 11.51 1,344,412 +0.10(+0.91%)
May 09, 2017 11.68 11.72 11.38 11.41 1,700,838 -0.22(-1.86%)
May 08, 2017 11.90 12.00 11.47 11.62 1,784,178 -0.30(-2.54%)
May 05, 2017 11.45 11.94 11.31 11.92 1,895,841 +0.50(+4.39%)
May 04, 2017 12.32 12.32 11.15 11.42 3,066,450 -0.86(-6.97%)
May 03, 2017 11.82 13.00 11.54 12.28 4,439,103 +1.45(+13.42%)
May 02, 2017 10.75 10.83 10.56 10.83 1,233,359 +0.09(+0.81%)
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.