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, 2020 4.284 4.335 3.867 3.927 1,826,716 -0.50(-11.32%)
Apr 29, 2020 4.080 4.553 3.995 4.428 2,863,230 +0.60(+15.78%)
Apr 28, 2020 3.187 4.156 3.179 3.825 3,988,884 +0.77(+25.35%)
Apr 27, 2020 3.170 3.170 2.992 3.051 1,644,595 -0.18(-5.53%)
Apr 24, 2020 3.332 3.434 3.197 3.230 884,445 -0.08(-2.56%)
Apr 23, 2020 3.468 3.627 3.255 3.315 1,284,821 -0.14(-3.94%)
Apr 22, 2020 3.612 3.711 3.357 3.451 1,566,397 +0.07(+2.01%)
Apr 21, 2020 4.343 4.420 3.332 3.383 2,060,608 -0.83(-19.76%)
Apr 20, 2020 3.085 4.649 3.085 4.216 4,551,456 +0.94(+28.83%)
Apr 17, 2020 3.408 3.510 3.162 3.272 518,407 -0.06(-1.79%)
Apr 16, 2020 3.221 3.400 3.187 3.332 423,489 +0.22(+7.10%)
Apr 15, 2020 3.595 3.595 3.034 3.111 613,715 -0.52(-14.29%)
Apr 14, 2020 3.230 3.689 3.230 3.629 856,359 +0.43(+13.56%)
Apr 13, 2020 3.111 3.323 3.102 3.196 638,335 +0.09(+3.01%)
Apr 09, 2020 2.975 3.230 2.945 3.102 1,304,607 +0.25(+8.96%)
Apr 08, 2020 2.635 2.890 2.507 2.847 1,070,901 +0.35(+13.95%)
Apr 07, 2020 2.754 2.864 2.465 2.499 1,297,425 -0.24(-8.70%)
Apr 06, 2020 2.720 2.788 2.635 2.737 816,156 +0.10(+3.87%)
Apr 03, 2020 2.873 2.890 2.499 2.635 661,481 -0.11(-4.02%)
Apr 02, 2020 3.136 3.163 2.711 2.745 726,686 -0.24(-7.98%)
Apr 01, 2020 3.043 3.145 2.856 2.983 916,720 -0.09(-3.04%)
Mar 31, 2020 2.992 3.315 2.941 3.077 1,445,563 +0.20(+6.78%)
Mar 30, 2020 3.051 3.051 2.822 2.881 754,281 -0.24(-7.63%)
Mar 27, 2020 2.745 3.136 2.711 3.119 1,237,424 +0.30(+10.54%)
Mar 26, 2020 2.635 2.881 2.269 2.822 1,032,175 +0.25(+9.93%)
Mar 25, 2020 2.796 2.873 2.558 2.567 1,250,303 -0.21(-7.65%)
Mar 24, 2020 2.924 2.932 2.635 2.779 615,132 +0.06(+2.19%)
Mar 23, 2020 3.077 3.077 2.656 2.720 630,410 -0.43(-13.75%)
Mar 20, 2020 2.745 3.179 2.728 3.153 1,685,588 +0.46(+17.03%)
Mar 19, 2020 2.983 3.153 2.635 2.694 898,920 -0.27(-9.17%)
Mar 18, 2020 3.060 3.213 2.690 2.966 1,270,329 -0.09(-3.06%)
Mar 17, 2020 3.085 3.476 2.958 3.060 976,133 +0.08(+2.56%)
Mar 16, 2020 2.592 3.391 2.550 2.983 1,050,491 -0.45(-13.12%)
Mar 13, 2020 3.187 3.434 3.060 3.434 1,101,409 +0.48(+16.43%)
Mar 12, 2020 3.026 3.094 2.822 2.949 1,104,060 -0.33(-10.10%)
Mar 11, 2020 3.357 3.400 3.085 3.281 1,474,690 -0.08(-2.53%)
Mar 10, 2020 3.162 3.587 3.068 3.366 2,029,964 +0.40(+13.47%)
Mar 09, 2020 3.468 3.468 2.941 2.966 1,560,768 -0.82(-21.75%)
Mar 06, 2020 3.961 4.046 3.769 3.791 1,082,466 -0.34(-8.23%)
Mar 05, 2020 4.403 4.403 4.046 4.131 1,276,294 -0.38(-8.47%)
Mar 04, 2020 4.912 4.912 4.462 4.513 864,164 -0.33(-6.84%)
Mar 03, 2020 5.048 5.125 4.717 4.844 979,467 -0.18(-3.55%)
Mar 02, 2020 4.836 5.031 4.564 5.023 974,514 +0.25(+5.35%)
Feb 28, 2020 4.641 4.895 4.566 4.768 2,290,946 +0.05(+1.08%)
Feb 27, 2020 4.618 4.800 4.452 4.717 1,368,088 -0.03(-0.70%)
Feb 26, 2020 4.916 4.924 4.717 4.750 1,383,433 -0.11(-2.21%)
Feb 25, 2020 4.709 4.920 4.551 4.858 1,184,719 +0.18(+3.89%)
Feb 24, 2020 4.808 4.808 4.618 4.676 1,457,680 -0.33(-6.61%)
Feb 21, 2020 5.230 5.230 4.924 5.007 1,119,577 -0.25(-4.72%)
Feb 20, 2020 5.065 5.396 5.048 5.255 1,072,134 +0.21(+4.10%)
Feb 19, 2020 4.982 5.056 4.858 5.048 1,305,830 +0.02(+0.49%)
Feb 18, 2020 5.106 5.189 5.007 5.023 910,094 -0.08(-1.62%)
Feb 14, 2020 5.131 5.263 4.982 5.106 1,454,543 -0.02(-0.32%)
Feb 13, 2020 4.659 5.313 4.634 5.122 3,302,103 +0.48(+10.34%)
Feb 12, 2020 4.469 4.800 4.469 4.643 1,680,485 +0.28(+6.45%)
Feb 11, 2020 4.527 4.684 4.345 4.361 1,721,283 -0.12(-2.59%)
Feb 10, 2020 4.758 4.767 4.436 4.477 1,504,895 -0.29(-6.08%)
Feb 07, 2020 4.816 4.883 4.643 4.767 1,933,067 -0.18(-3.68%)
Feb 06, 2020 4.907 5.073 4.386 4.949 3,265,086 -0.50(-9.26%)
Feb 05, 2020 5.503 5.702 5.437 5.454 1,388,390 +0.09(+1.70%)
Feb 04, 2020 5.445 5.677 5.354 5.362 1,258,715 -0.02(-0.31%)
Feb 03, 2020 5.371 5.536 5.305 5.379 1,419,993 +0.02(+0.31%)
Jan 31, 2020 5.478 5.561 5.197 5.362 1,630,244 -0.15(-2.70%)
Jan 30, 2020 5.545 5.578 5.371 5.511 1,457,978 -0.07(-1.33%)
Jan 29, 2020 5.917 6.008 5.569 5.586 1,069,878 -0.27(-4.66%)
Jan 28, 2020 5.867 6.091 5.851 5.859 1,042,508 +0.06(+1.00%)
Jan 27, 2020 5.851 6.074 5.495 5.801 3,255,444 -0.26(-4.37%)
Jan 24, 2020 6.422 6.463 5.975 6.066 1,446,326 -0.48(-7.33%)
Jan 23, 2020 6.687 6.695 6.364 6.546 1,546,138 -0.17(-2.59%)
Jan 22, 2020 7.191 7.233 6.699 6.720 1,123,424 -0.46(-6.34%)
Jan 21, 2020 7.580 7.580 7.133 7.175 852,824 -0.41(-5.45%)
Jan 17, 2020 7.886 7.886 7.464 7.589 510,425 -0.26(-3.37%)
Jan 16, 2020 7.820 7.936 7.746 7.853 337,311 +0.07(+0.85%)
Jan 15, 2020 7.688 7.829 7.572 7.787 524,716 +0.07(+0.97%)
Jan 14, 2020 7.655 7.870 7.585 7.713 499,703 +0.07(+0.98%)
Jan 13, 2020 7.539 7.713 7.382 7.638 539,259 +0.13(+1.76%)
Jan 10, 2020 7.647 7.725 7.485 7.506 540,514 -0.13(-1.73%)
Jan 09, 2020 7.572 7.729 7.519 7.638 538,105 +0.07(+0.87%)
Jan 08, 2020 8.102 8.139 7.464 7.572 1,137,003 -0.52(-6.44%)
Jan 07, 2020 8.027 8.118 7.961 8.093 336,636 +0.07(+0.82%)
Jan 06, 2020 7.829 8.143 7.829 8.027 604,600 +0.17(+2.21%)
Jan 03, 2020 8.135 8.193 7.787 7.853 384,994 -0.24(-2.97%)
Jan 02, 2020 8.184 8.292 8.052 8.093 399,296 -0.01(-0.10%)
Dec 31, 2019 7.721 8.135 7.655 8.102 614,589 +0.39(+5.04%)
Dec 30, 2019 7.936 8.002 7.655 7.713 573,838 -0.18(-2.31%)
Dec 27, 2019 8.118 8.118 7.853 7.895 470,911 -0.18(-2.25%)
Dec 26, 2019 8.176 8.288 8.023 8.077 272,732 -0.01(-0.10%)
Dec 24, 2019 8.135 8.342 8.044 8.085 219,806 -0.06(-0.71%)
Dec 23, 2019 8.085 8.143 7.903 8.143 518,082 +0.07(+0.82%)
Dec 20, 2019 8.156 8.204 7.933 8.077 802,604 -0.05(-0.59%)
Dec 19, 2019 8.101 8.125 7.989 8.125 665,825 +0.08(+0.99%)
Dec 18, 2019 7.631 8.109 7.591 8.045 650,954 +0.37(+4.88%)
Dec 17, 2019 7.806 7.935 7.663 7.671 557,202 -0.09(-1.13%)
Dec 16, 2019 8.037 8.220 7.734 7.758 1,113,621 +0.02(+0.31%)
Dec 13, 2019 7.822 7.886 7.591 7.734 405,005 -0.09(-1.12%)
Dec 12, 2019 7.806 8.037 7.798 7.822 485,455 +0.03(+0.41%)
Dec 11, 2019 7.989 7.989 7.647 7.790 621,715 -0.24(-2.98%)
Dec 10, 2019 7.631 8.053 7.575 8.029 824,938 +0.40(+5.22%)
Dec 09, 2019 7.392 7.702 7.392 7.631 646,546 +0.22(+2.90%)
Dec 06, 2019 7.416 7.574 7.280 7.416 549,130 +0.03(+0.43%)
Dec 05, 2019 7.424 7.503 7.288 7.384 462,732 +0.00(+0.00%)
Dec 04, 2019 7.376 7.479 7.328 7.384 429,887 +0.14(+1.98%)
Dec 03, 2019 7.161 7.360 7.017 7.240 479,121 -0.06(-0.76%)
Dec 02, 2019 7.424 7.456 7.256 7.296 537,334 -0.16(-2.14%)
Nov 29, 2019 7.440 7.655 7.400 7.456 497,782 -0.02(-0.32%)
Nov 27, 2019 7.121 7.503 7.121 7.479 723,762 +0.37(+5.15%)
Nov 26, 2019 7.487 7.487 7.113 7.113 607,637 -0.33(-4.49%)
Nov 25, 2019 7.471 7.511 7.225 7.448 668,094 +0.01(+0.11%)
Nov 22, 2019 7.479 7.623 7.328 7.440 736,567 +0.00(+0.00%)
Nov 21, 2019 7.384 7.503 7.284 7.440 911,041 +0.14(+1.85%)
Nov 20, 2019 7.081 7.376 6.970 7.304 1,582,212 +0.20(+2.80%)
Nov 19, 2019 7.368 7.392 6.914 7.105 1,215,217 -0.27(-3.67%)
Nov 18, 2019 7.679 7.679 7.256 7.376 1,039,178 -0.30(-3.94%)
Nov 15, 2019 7.694 7.750 7.583 7.679 657,349 +0.03(+0.42%)
Nov 14, 2019 7.886 8.037 7.503 7.647 1,017,102 -0.03(-0.41%)
Nov 13, 2019 8.204 8.226 7.671 7.679 1,092,530 -0.46(-5.68%)
Nov 12, 2019 8.141 8.259 7.898 8.141 999,285 -0.05(-0.67%)
Nov 11, 2019 8.314 8.439 7.992 8.196 840,810 -0.29(-3.42%)
Nov 08, 2019 8.824 8.926 8.479 8.486 997,542 -0.35(-3.99%)
Nov 07, 2019 9.616 9.679 8.769 8.839 2,051,403 -0.85(-8.74%)
Nov 06, 2019 10.93 11.10 9.490 9.686 1,703,753 -1.58(-14.00%)
Nov 05, 2019 11.29 11.50 11.21 11.26 509,044 +0.02(+0.14%)
Nov 04, 2019 11.26 11.40 11.13 11.25 432,311 +0.20(+1.77%)
Nov 01, 2019 10.84 11.14 10.77 11.05 316,449 +0.30(+2.77%)
Oct 31, 2019 11.04 11.04 10.59 10.75 436,357 -0.31(-2.77%)
Oct 30, 2019 11.20 11.29 10.95 11.06 348,277 -0.23(-2.02%)
Oct 29, 2019 11.29 11.47 11.18 11.29 258,254 -0.17(-1.51%)
Oct 28, 2019 11.53 11.66 11.44 11.46 341,524 -0.02(-0.14%)
Oct 25, 2019 11.40 11.64 11.37 11.47 380,580 +0.11(+0.97%)
Oct 24, 2019 11.53 11.57 11.19 11.36 484,580 -0.05(-0.48%)
Oct 23, 2019 11.06 11.45 10.92 11.42 352,176 +0.45(+4.15%)
Oct 22, 2019 10.97 11.10 10.90 10.96 535,797 +0.01(+0.07%)
Oct 21, 2019 10.94 11.20 10.94 10.96 291,482 +0.12(+1.09%)
Oct 18, 2019 11.00 11.05 10.75 10.84 298,472 -0.19(-1.71%)
Oct 17, 2019 11.04 11.11 10.89 11.03 260,414 +0.08(+0.72%)
Oct 16, 2019 10.88 11.15 10.86 10.95 414,391 -0.01(-0.07%)
Oct 15, 2019 11.14 11.36 10.93 10.96 488,145 -0.19(-1.69%)
Oct 14, 2019 11.09 11.21 10.98 11.15 430,002 +0.02(+0.14%)
Oct 11, 2019 10.96 11.27 10.93 11.13 1,017,304 +0.41(+3.80%)
Oct 10, 2019 10.32 10.77 10.32 10.72 643,028 +0.52(+5.07%)
Oct 09, 2019 10.22 10.30 10.06 10.20 252,892 +0.16(+1.64%)
Oct 08, 2019 10.16 10.23 10.02 10.04 288,893 -0.27(-2.66%)
Oct 07, 2019 9.883 10.46 9.859 10.31 839,057 +0.47(+4.78%)
Oct 04, 2019 9.812 9.890 9.663 9.843 2,656,287 +0.08(+0.80%)
Oct 03, 2019 9.577 9.890 9.561 9.765 366,267 +0.10(+1.06%)
Oct 02, 2019 9.890 10.06 9.647 9.663 391,527 -0.32(-3.22%)
Oct 01, 2019 10.16 10.47 9.977 9.984 652,650 -0.09(-0.93%)
Sep 30, 2019 10.09 10.15 9.906 10.08 297,513 -0.02(-0.16%)
Sep 27, 2019 10.05 10.27 10.00 10.09 270,422 -0.01(-0.08%)
Sep 26, 2019 10.25 10.27 10.08 10.10 204,805 -0.21(-2.05%)
Sep 25, 2019 10.26 10.38 10.24 10.31 161,917 -0.04(-0.38%)
Sep 24, 2019 10.51 10.55 10.31 10.35 245,105 -0.22(-2.08%)
Sep 23, 2019 10.53 10.69 10.44 10.57 289,669 -0.07(-0.66%)
Sep 20, 2019 10.72 10.87 10.63 10.64 438,209 +0.00(+0.00%)
Sep 19, 2019 10.76 10.88 10.64 10.64 265,275 -0.20(-1.81%)
Sep 18, 2019 10.93 11.10 10.75 10.84 360,837 -0.16(-1.43%)
Sep 17, 2019 11.48 11.48 10.96 11.00 535,166 -0.38(-3.31%)
Sep 16, 2019 11.23 11.61 11.18 11.37 517,564 +0.46(+4.17%)
Sep 13, 2019 10.54 11.03 10.54 10.92 537,785 +0.39(+3.73%)
Sep 12, 2019 10.43 10.60 10.20 10.53 502,144 -0.04(-0.37%)
Sep 11, 2019 10.82 10.87 10.50 10.56 594,178 -0.26(-2.39%)
Sep 10, 2019 10.55 10.90 10.49 10.82 592,832 +0.33(+3.14%)
Sep 09, 2019 9.906 10.50 9.867 10.49 451,368 +0.67(+6.87%)
Sep 06, 2019 9.710 9.930 9.592 9.820 489,718 +0.11(+1.13%)
Sep 05, 2019 9.624 9.796 9.608 9.710 323,728 +0.16(+1.73%)
Sep 04, 2019 9.624 9.663 9.334 9.545 414,696 +0.07(+0.75%)
Sep 03, 2019 9.443 9.584 9.334 9.475 264,380 -0.17(-1.79%)
Aug 30, 2019 9.867 9.906 9.451 9.647 331,366 -0.16(-1.60%)
Aug 29, 2019 9.843 9.922 9.592 9.804 356,798 +0.06(+0.64%)
Aug 28, 2019 9.412 9.832 9.388 9.741 356,734 +0.36(+3.85%)
Aug 27, 2019 9.734 9.765 9.373 9.381 561,618 -0.31(-3.16%)
Aug 26, 2019 9.851 9.867 9.624 9.686 435,185 -0.02(-0.16%)
Aug 23, 2019 9.671 9.906 9.553 9.702 457,334 -0.10(-1.04%)
Aug 22, 2019 9.977 10.03 9.777 9.804 179,766 -0.14(-1.42%)
Aug 21, 2019 9.781 10.00 9.734 9.945 329,749 +0.27(+2.76%)
Aug 20, 2019 9.702 9.828 9.628 9.679 342,021 +0.01(+0.08%)
Aug 19, 2019 9.420 9.765 9.365 9.671 380,645 +0.43(+4.67%)
Aug 16, 2019 8.933 9.263 8.871 9.239 362,348 +0.29(+3.24%)
Aug 15, 2019 8.973 9.106 8.792 8.949 403,846 -0.07(-0.78%)
Aug 14, 2019 9.224 9.243 8.832 9.020 443,518 -0.44(-4.64%)
Aug 13, 2019 9.334 9.553 9.137 9.459 335,306 +0.08(+0.84%)
Aug 12, 2019 9.514 9.584 9.334 9.381 334,858 -0.22(-2.29%)
Aug 09, 2019 9.804 9.930 9.545 9.600 383,640 -0.17(-1.77%)
Aug 08, 2019 9.990 10.06 9.695 9.773 395,881 -0.14(-1.41%)
Aug 07, 2019 10.04 10.09 9.829 9.912 520,565 -0.40(-3.83%)
Aug 06, 2019 9.966 10.66 9.928 10.31 684,068 +0.47(+4.72%)
Aug 05, 2019 10.41 10.52 9.827 9.842 661,765 -0.91(-8.50%)
Aug 02, 2019 11.55 11.55 10.72 10.76 451,614 -0.50(-4.47%)
Aug 01, 2019 11.42 11.75 11.02 11.26 815,230 +0.22(+2.04%)
Jul 31, 2019 11.13 11.40 11.04 11.04 998,744 +0.01(+0.07%)
Jul 30, 2019 10.85 11.07 10.77 11.03 483,868 +0.15(+1.35%)
Jul 29, 2019 11.07 11.12 10.87 10.88 531,659 -0.09(-0.85%)
Jul 26, 2019 11.05 11.14 10.83 10.97 411,355 -0.13(-1.19%)
Jul 25, 2019 11.69 11.70 11.06 11.11 603,502 -0.58(-4.97%)
Jul 24, 2019 11.29 11.70 11.25 11.69 347,247 +0.41(+3.64%)
Jul 23, 2019 11.08 11.33 11.03 11.28 473,758 +0.23(+2.11%)
Jul 22, 2019 10.99 11.12 10.94 11.04 266,361 +0.08(+0.71%)
Jul 19, 2019 11.10 11.15 10.80 10.97 513,678 -0.25(-2.21%)
Jul 18, 2019 11.18 11.33 11.07 11.21 319,804 +0.02(+0.21%)
Jul 17, 2019 11.60 11.62 11.07 11.19 609,209 -0.33(-2.89%)
Jul 16, 2019 11.58 11.74 11.40 11.52 472,657 -0.01(-0.07%)
Jul 15, 2019 11.59 11.74 11.49 11.53 333,656 -0.02(-0.13%)
Jul 12, 2019 11.45 11.57 11.41 11.55 351,613 +0.09(+0.81%)
Jul 11, 2019 11.28 11.46 11.25 11.45 354,231 +0.24(+2.14%)
Jul 10, 2019 11.16 11.28 10.94 11.21 599,147 +0.17(+1.54%)
Jul 09, 2019 10.97 11.10 10.95 11.04 740,550 +0.03(+0.28%)
Jul 08, 2019 11.03 11.26 11.01 11.01 297,394 -0.10(-0.91%)
Jul 05, 2019 10.94 11.19 10.89 11.11 528,130 +0.09(+0.84%)
Jul 03, 2019 10.95 11.07 10.95 11.02 177,677 +0.07(+0.64%)
Jul 02, 2019 11.11 11.33 10.88 10.95 286,502 -0.17(-1.53%)
Jul 01, 2019 11.28 11.41 11.04 11.12 392,200 -0.04(-0.35%)
Jun 28, 2019 10.91 11.17 10.78 11.16 1,905,295 +0.24(+2.20%)
Jun 27, 2019 10.83 10.95 10.80 10.92 413,506 +0.11(+1.00%)
Jun 26, 2019 10.70 11.03 10.54 10.81 613,220 +0.29(+2.80%)
Jun 25, 2019 10.50 10.76 10.29 10.52 870,604 +0.33(+3.19%)
Jun 24, 2019 10.38 10.38 10.13 10.19 301,756 -0.16(-1.57%)
Jun 21, 2019 10.35 10.39 10.21 10.35 313,936 -0.02(-0.22%)
Jun 20, 2019 10.69 10.72 10.29 10.38 262,254 -0.10(-0.96%)
Jun 19, 2019 10.59 10.69 10.48 10.48 437,383 -0.12(-1.17%)
Jun 18, 2019 10.52 10.68 10.44 10.60 544,820 +0.20(+1.94%)
Jun 17, 2019 10.16 10.42 10.08 10.40 442,589 +0.25(+2.44%)
Jun 14, 2019 10.23 10.30 10.02 10.15 454,968 -0.09(-0.91%)
Jun 13, 2019 10.24 10.38 10.22 10.25 392,708 +0.15(+1.54%)
Jun 12, 2019 10.59 10.70 10.07 10.09 366,031 -0.56(-5.24%)
Jun 11, 2019 10.71 10.80 10.50 10.65 482,501 +0.09(+0.81%)
Jun 10, 2019 10.79 10.83 10.52 10.56 464,789 -0.16(-1.52%)
Jun 07, 2019 11.03 11.11 10.73 10.73 421,420 -0.29(-2.60%)
Jun 06, 2019 11.13 11.29 10.92 11.01 459,877 -0.09(-0.84%)
Jun 05, 2019 11.36 11.49 11.09 11.11 409,939 -0.33(-2.85%)
Jun 04, 2019 11.45 11.47 11.22 11.43 349,526 +0.09(+0.82%)
Jun 03, 2019 11.21 11.40 11.14 11.34 299,212 +0.18(+1.60%)
May 31, 2019 10.93 11.18 10.87 11.16 341,291 +0.08(+0.70%)
May 30, 2019 11.54 11.58 11.06 11.08 423,833 -0.49(-4.22%)
May 29, 2019 11.33 11.57 11.21 11.57 515,651 +0.00(+0.00%)
May 28, 2019 11.38 11.64 11.31 11.57 657,983 +0.20(+1.77%)
May 24, 2019 11.53 11.73 11.35 11.37 277,161 +0.01(+0.07%)
May 23, 2019 11.33 11.55 11.21 11.36 682,596 -0.22(-1.94%)
May 22, 2019 11.98 11.99 11.56 11.59 437,948 -0.46(-3.80%)
May 21, 2019 11.82 12.04 11.75 12.04 362,898 +0.28(+2.37%)
May 20, 2019 11.77 11.86 11.61 11.76 293,959 +0.00(+0.00%)
May 17, 2019 11.94 12.10 11.75 11.76 227,355 -0.25(-2.06%)
May 16, 2019 11.87 12.13 11.87 12.01 326,447 +0.29(+2.45%)
May 15, 2019 11.62 11.75 11.50 11.73 235,706 +0.12(+1.00%)
May 14, 2019 11.44 11.66 11.35 11.61 380,568 +0.22(+1.97%)
May 13, 2019 11.51 11.69 11.33 11.38 541,558 -0.29(-2.46%)
May 10, 2019 11.46 11.74 11.33 11.67 440,865 +0.22(+1.94%)
May 09, 2019 11.51 11.59 11.20 11.45 589,839 -0.13(-1.13%)
May 08, 2019 11.72 11.97 11.55 11.58 548,888 -0.10(-0.85%)
May 07, 2019 11.59 11.75 11.23 11.68 845,866 -0.08(-0.72%)
May 06, 2019 11.69 11.92 11.61 11.76 729,719 -0.28(-2.36%)
May 03, 2019 12.51 12.84 11.86 12.05 967,088 -0.04(-0.32%)
May 02, 2019 12.10 12.27 12.03 12.09 402,629 -0.06(-0.51%)
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.