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 )

24.12 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2021 12.01 12.25 11.80 11.83 1,176,381 -0.38(-3.13%)
Apr 29, 2021 12.43 12.57 12.05 12.21 1,410,292 +0.00(+0.00%)
Apr 28, 2021 11.76 12.30 11.76 12.21 1,862,299 +0.55(+4.68%)
Apr 27, 2021 11.50 11.69 11.42 11.67 944,741 +0.25(+2.15%)
Apr 26, 2021 11.07 11.51 11.07 11.42 803,181 +0.25(+2.28%)
Apr 23, 2021 11.04 11.23 10.97 11.17 771,206 +0.14(+1.24%)
Apr 22, 2021 11.13 11.20 10.90 11.03 1,082,090 -0.05(-0.49%)
Apr 21, 2021 10.74 11.15 10.69 11.09 1,570,906 +0.15(+1.41%)
Apr 20, 2021 11.34 11.38 10.77 10.93 1,584,091 -0.46(-4.07%)
Apr 19, 2021 11.33 11.59 11.27 11.40 901,825 +0.06(+0.56%)
Apr 16, 2021 11.68 11.68 11.32 11.33 737,121 -0.29(-2.50%)
Apr 15, 2021 11.73 11.73 11.46 11.62 869,878 -0.10(-0.85%)
Apr 14, 2021 11.31 11.94 11.31 11.72 1,539,482 +0.55(+4.88%)
Apr 13, 2021 11.20 11.30 11.09 11.18 1,056,649 +0.01(+0.08%)
Apr 12, 2021 11.47 11.65 11.15 11.17 1,931,523 -0.19(-1.68%)
Apr 09, 2021 11.52 11.68 11.31 11.36 1,374,625 -0.21(-1.81%)
Apr 08, 2021 11.69 11.69 11.36 11.57 1,766,107 -0.23(-1.93%)
Apr 07, 2021 11.81 11.85 11.65 11.80 1,308,675 +0.04(+0.31%)
Apr 06, 2021 11.74 12.06 11.70 11.76 1,175,082 +0.12(+1.02%)
Apr 05, 2021 12.19 12.21 11.55 11.64 1,351,626 -0.62(-5.04%)
Apr 01, 2021 11.77 12.26 11.74 12.26 1,474,572 +0.61(+5.23%)
Mar 31, 2021 11.62 11.76 11.51 11.65 1,214,432 +0.03(+0.23%)
Mar 30, 2021 11.61 11.75 11.40 11.62 1,347,312 -0.09(-0.78%)
Mar 29, 2021 11.90 12.00 11.58 11.71 1,710,798 -0.30(-2.50%)
Mar 26, 2021 11.83 12.02 11.72 12.01 1,486,556 +0.44(+3.77%)
Mar 25, 2021 11.21 11.61 10.96 11.58 1,525,761 +0.13(+1.17%)
Mar 24, 2021 11.42 11.72 11.41 11.44 2,008,945 +0.26(+2.35%)
Mar 23, 2021 11.32 11.57 11.10 11.18 2,116,357 -0.50(-4.27%)
Mar 22, 2021 11.87 11.87 11.57 11.68 1,108,598 -0.26(-2.20%)
Mar 19, 2021 11.54 12.02 11.44 11.94 2,060,282 +0.44(+3.78%)
Mar 18, 2021 12.30 12.30 11.43 11.51 2,169,525 -0.89(-7.17%)
Mar 17, 2021 12.14 12.46 12.06 12.40 1,463,534 +0.14(+1.11%)
Mar 16, 2021 12.42 12.47 12.15 12.26 1,584,929 -0.39(-3.08%)
Mar 15, 2021 12.72 12.76 12.50 12.65 2,264,163 -0.10(-0.78%)
Mar 12, 2021 12.91 12.96 12.66 12.75 1,664,392 -0.14(-1.06%)
Mar 11, 2021 12.67 12.97 12.57 12.89 1,769,630 +0.31(+2.45%)
Mar 10, 2021 12.13 12.64 12.07 12.58 2,847,925 +0.46(+3.82%)
Mar 09, 2021 12.36 12.48 12.05 12.12 1,886,580 -0.31(-2.48%)
Mar 08, 2021 12.82 12.90 12.25 12.42 2,675,849 -0.28(-2.21%)
Mar 05, 2021 12.71 12.81 12.11 12.70 3,721,696 +0.46(+3.78%)
Mar 04, 2021 11.89 12.51 11.76 12.24 3,357,484 +0.47(+4.01%)
Mar 03, 2021 11.61 12.07 11.61 11.77 2,609,628 +0.27(+2.37%)
Mar 02, 2021 11.58 11.78 11.47 11.50 1,468,171 -0.05(-0.47%)
Mar 01, 2021 11.49 11.64 11.34 11.55 2,288,193 +0.36(+3.24%)
Feb 26, 2021 11.27 11.36 10.74 11.19 2,632,503 -0.19(-1.67%)
Feb 25, 2021 11.87 11.91 11.30 11.38 1,705,524 -0.41(-3.46%)
Feb 24, 2021 11.24 11.86 11.16 11.79 1,420,419 +0.54(+4.75%)
Feb 23, 2021 10.97 11.28 10.31 11.25 2,039,200 +0.30(+2.73%)
Feb 22, 2021 10.70 11.24 10.70 10.95 1,544,026 +0.31(+2.90%)
Feb 19, 2021 10.58 10.73 10.49 10.65 617,985 +0.15(+1.47%)
Feb 18, 2021 10.95 10.97 10.48 10.49 1,006,925 -0.55(-5.01%)
Feb 17, 2021 10.91 11.05 10.74 11.04 1,222,984 +0.15(+1.33%)
Feb 16, 2021 10.89 11.03 10.74 10.90 1,569,306 +0.35(+3.35%)
Feb 12, 2021 10.13 10.56 10.13 10.55 1,054,236 +0.33(+3.19%)
Feb 11, 2021 10.39 10.44 10.02 10.22 1,027,300 -0.18(-1.74%)
Feb 10, 2021 10.21 10.44 10.09 10.40 804,162 +0.27(+2.69%)
Feb 09, 2021 10.21 10.27 10.03 10.13 587,089 -0.15(-1.50%)
Feb 08, 2021 9.902 10.30 9.902 10.28 897,415 +0.55(+5.68%)
Feb 05, 2021 9.902 9.902 9.703 9.730 638,386 -0.01(-0.09%)
Feb 04, 2021 9.775 9.775 9.526 9.739 833,677 +0.04(+0.37%)
Feb 03, 2021 9.259 9.730 9.259 9.703 1,190,410 +0.50(+5.42%)
Feb 02, 2021 9.404 9.467 9.195 9.204 1,086,034 +0.07(+0.79%)
Feb 01, 2021 9.159 9.250 8.950 9.132 1,244,300 +0.22(+2.44%)
Jan 29, 2021 9.141 9.376 8.873 8.914 1,770,918 -0.28(-3.06%)
Jan 28, 2021 9.250 9.340 8.987 9.195 1,052,811 +0.07(+0.80%)
Jan 27, 2021 8.959 9.467 8.851 9.123 1,411,384 +0.00(+0.00%)
Jan 26, 2021 9.513 9.667 9.123 9.123 768,396 -0.29(-3.08%)
Jan 25, 2021 9.358 9.467 9.114 9.413 934,764 +0.01(+0.10%)
Jan 22, 2021 9.132 9.413 8.987 9.404 842,286 +0.02(+0.19%)
Jan 21, 2021 9.785 9.839 9.186 9.386 1,634,507 -0.41(-4.17%)
Jan 20, 2021 10.07 10.07 9.680 9.794 957,134 -0.13(-1.28%)
Jan 19, 2021 9.993 10.06 9.821 9.921 1,070,807 +0.06(+0.64%)
Jan 15, 2021 10.02 10.02 9.671 9.857 1,139,369 -0.26(-2.60%)
Jan 14, 2021 9.857 10.22 9.857 10.12 944,187 +0.34(+3.43%)
Jan 13, 2021 9.921 9.921 9.712 9.785 939,118 -0.13(-1.28%)
Jan 12, 2021 9.413 9.930 9.413 9.912 1,560,918 +0.63(+6.84%)
Jan 11, 2021 8.896 9.290 8.778 9.277 635,472 +0.18(+1.99%)
Jan 08, 2021 9.322 9.322 8.996 9.095 860,702 -0.14(-1.47%)
Jan 07, 2021 9.141 9.376 9.086 9.231 815,198 +0.14(+1.50%)
Jan 06, 2021 8.787 9.142 8.687 9.095 991,671 +0.38(+4.37%)
Jan 05, 2021 8.207 8.923 8.198 8.715 1,306,643 +0.59(+7.25%)
Jan 04, 2021 8.089 8.261 7.971 8.125 1,023,552 +0.13(+1.59%)
Dec 31, 2020 7.998 7.998 7.998 638,390 -0.09(-1.12%)
Dec 30, 2020 7.853 8.125 7.853 8.089 638,390 +0.25(+3.24%)
Dec 29, 2020 7.971 8.012 7.816 7.835 787,287 -0.06(-0.80%)
Dec 28, 2020 8.152 8.161 7.889 7.898 774,226 -0.23(-2.79%)
Dec 24, 2020 8.279 8.279 8.034 8.125 505,504 -0.12(-1.43%)
Dec 23, 2020 7.957 8.360 7.957 8.243 1,035,662 +0.38(+4.88%)
Dec 22, 2020 7.993 8.056 7.850 7.859 989,175 -0.18(-2.22%)
Dec 21, 2020 7.833 8.118 7.761 8.038 1,169,228 -0.19(-2.28%)
Dec 18, 2020 8.341 8.386 8.163 8.225 956,286 -0.11(-1.28%)
Dec 17, 2020 8.421 8.430 8.243 8.332 1,109,361 -0.02(-0.21%)
Dec 16, 2020 8.475 8.475 8.310 8.350 1,031,180 -0.10(-1.16%)
Dec 15, 2020 8.350 8.466 8.172 8.448 1,227,995 +0.19(+2.27%)
Dec 14, 2020 8.760 8.823 8.243 8.261 1,340,164 -0.33(-3.84%)
Dec 11, 2020 8.734 8.734 8.452 8.591 1,281,251 -0.19(-2.13%)
Dec 10, 2020 8.270 8.805 8.252 8.778 1,545,078 +0.52(+6.26%)
Dec 09, 2020 8.323 8.564 8.091 8.261 1,811,466 +0.04(+0.54%)
Dec 08, 2020 8.029 8.314 7.966 8.216 1,667,506 +0.14(+1.77%)
Dec 07, 2020 8.207 8.225 8.002 8.073 1,362,240 -0.24(-2.90%)
Dec 04, 2020 7.833 8.314 7.833 8.314 1,402,090 +0.62(+8.00%)
Dec 03, 2020 7.547 7.779 7.431 7.699 1,059,820 +0.19(+2.49%)
Dec 02, 2020 7.235 7.699 7.190 7.511 1,807,389 +0.24(+3.31%)
Dec 01, 2020 7.485 7.556 7.235 7.271 930,979 -0.03(-0.37%)
Nov 30, 2020 7.726 7.743 7.284 7.297 1,098,197 -0.49(-6.30%)
Nov 27, 2020 7.850 7.940 7.717 7.788 624,483 -0.12(-1.47%)
Nov 25, 2020 7.904 8.011 7.731 7.904 1,138,329 -0.10(-1.23%)
Nov 24, 2020 7.806 8.056 7.806 8.002 1,144,994 +0.42(+5.53%)
Nov 23, 2020 7.119 7.592 7.119 7.583 2,130,762 +0.58(+8.28%)
Nov 20, 2020 7.039 7.092 6.949 7.003 462,281 -0.05(-0.76%)
Nov 19, 2020 6.816 7.065 6.762 7.056 827,071 +0.20(+2.86%)
Nov 18, 2020 6.985 7.217 6.851 6.860 2,005,317 -0.06(-0.90%)
Nov 17, 2020 6.682 6.932 6.602 6.923 690,341 +0.15(+2.24%)
Nov 16, 2020 6.673 6.771 6.575 6.771 951,820 +0.34(+5.27%)
Nov 13, 2020 6.182 6.450 6.182 6.432 628,631 +0.32(+5.26%)
Nov 12, 2020 6.271 6.396 6.066 6.111 612,773 -0.26(-4.06%)
Nov 11, 2020 6.503 6.517 6.307 6.370 635,818 -0.04(-0.56%)
Nov 10, 2020 6.200 6.423 6.066 6.405 698,516 +0.29(+4.66%)
Nov 09, 2020 5.852 6.254 5.852 6.120 1,429,475 +0.77(+14.33%)
Nov 06, 2020 5.522 5.611 5.344 5.353 977,024 -0.19(-3.38%)
Nov 05, 2020 5.513 5.677 5.486 5.540 512,089 +0.04(+0.81%)
Nov 04, 2020 5.504 5.611 5.353 5.495 504,834 +0.00(+0.00%)
Nov 03, 2020 5.692 5.718 5.460 5.495 748,024 -0.07(-1.28%)
Nov 02, 2020 5.451 5.620 5.299 5.567 678,363 +0.14(+2.63%)
Oct 30, 2020 5.415 5.451 5.263 5.424 688,602 -0.03(-0.49%)
Oct 29, 2020 5.246 5.460 5.156 5.451 1,673,431 +0.11(+2.00%)
Oct 28, 2020 5.504 5.504 5.330 5.344 1,336,897 -0.30(-5.37%)
Oct 27, 2020 5.709 5.709 5.611 5.647 835,376 -0.06(-1.09%)
Oct 26, 2020 5.906 5.910 5.638 5.709 654,209 -0.31(-5.19%)
Oct 23, 2020 6.022 6.093 5.950 6.022 728,844 +0.01(+0.15%)
Oct 22, 2020 5.683 6.013 5.674 6.013 668,046 +0.35(+6.14%)
Oct 21, 2020 5.790 5.843 5.665 5.665 436,484 -0.14(-2.46%)
Oct 20, 2020 5.709 5.879 5.656 5.808 586,819 +0.12(+2.20%)
Oct 19, 2020 5.825 5.861 5.683 5.683 285,067 -0.10(-1.70%)
Oct 16, 2020 5.932 5.950 5.772 5.781 554,760 -0.18(-2.99%)
Oct 15, 2020 5.736 5.959 5.692 5.959 448,998 +0.12(+1.98%)
Oct 14, 2020 5.799 6.048 5.799 5.843 502,534 +0.04(+0.77%)
Oct 13, 2020 5.959 5.977 5.799 5.799 681,295 -0.12(-1.96%)
Oct 12, 2020 5.879 5.941 5.781 5.915 469,872 +0.03(+0.45%)
Oct 09, 2020 6.022 6.076 5.834 5.888 637,486 -0.08(-1.35%)
Oct 08, 2020 5.754 5.977 5.709 5.968 691,252 +0.27(+4.69%)
Oct 07, 2020 5.576 5.709 5.558 5.700 777,568 +0.17(+3.06%)
Oct 06, 2020 5.754 5.852 5.504 5.531 906,787 -0.15(-2.67%)
Oct 05, 2020 5.504 5.683 5.469 5.683 478,368 +0.29(+5.29%)
Oct 02, 2020 5.130 5.451 5.076 5.397 637,150 +0.12(+2.20%)
Oct 01, 2020 5.397 5.424 5.254 5.281 431,082 -0.14(-2.63%)
Sep 30, 2020 5.486 5.589 5.402 5.424 414,722 -0.06(-1.14%)
Sep 29, 2020 5.611 5.611 5.344 5.486 413,329 -0.13(-2.38%)
Sep 28, 2020 5.522 5.683 5.477 5.620 505,550 +0.17(+3.11%)
Sep 25, 2020 5.477 5.531 5.384 5.451 471,809 -0.07(-1.29%)
Sep 24, 2020 5.469 5.665 5.339 5.522 642,654 +0.05(+0.86%)
Sep 23, 2020 5.792 5.863 5.475 5.475 334,716 -0.29(-5.05%)
Sep 22, 2020 5.810 5.951 5.740 5.766 356,698 -0.04(-0.76%)
Sep 21, 2020 5.845 5.845 5.704 5.810 445,438 -0.22(-3.65%)
Sep 18, 2020 6.021 6.105 5.951 6.030 472,204 +0.00(+0.00%)
Sep 17, 2020 5.916 6.039 5.836 6.030 522,770 +0.00(+0.00%)
Sep 16, 2020 5.801 6.145 5.766 6.030 618,271 +0.29(+5.07%)
Sep 15, 2020 5.810 5.868 5.722 5.739 427,772 -0.03(-0.46%)
Sep 14, 2020 5.669 5.810 5.589 5.766 707,368 +0.14(+2.51%)
Sep 11, 2020 5.704 5.730 5.572 5.625 788,444 -0.03(-0.47%)
Sep 10, 2020 6.030 6.030 5.651 5.651 770,322 -0.38(-6.29%)
Sep 09, 2020 6.039 6.079 5.924 6.030 400,891 +0.11(+1.79%)
Sep 08, 2020 6.233 6.233 5.902 5.924 974,625 -0.41(-6.54%)
Sep 04, 2020 6.400 6.453 6.198 6.339 621,817 +0.02(+0.28%)
Sep 03, 2020 6.365 6.489 6.295 6.321 545,144 -0.06(-0.97%)
Sep 02, 2020 6.568 6.568 6.374 6.383 1,556,970 -0.21(-3.21%)
Sep 01, 2020 6.586 6.632 6.515 6.594 228,117 -0.04(-0.53%)
Aug 31, 2020 6.797 6.797 6.603 6.630 643,026 -0.19(-2.72%)
Aug 28, 2020 6.771 6.832 6.700 6.815 310,454 +0.06(+0.91%)
Aug 27, 2020 6.683 6.771 6.621 6.753 406,454 +0.11(+1.59%)
Aug 26, 2020 6.885 6.885 6.630 6.647 513,107 -0.24(-3.46%)
Aug 25, 2020 6.903 6.965 6.780 6.885 780,310 +0.04(+0.51%)
Aug 24, 2020 6.718 6.894 6.647 6.850 1,485,926 +0.19(+2.78%)
Aug 21, 2020 6.736 6.771 6.625 6.665 794,909 -0.13(-1.95%)
Aug 20, 2020 6.921 6.929 6.788 6.797 1,454,995 -0.21(-3.02%)
Aug 19, 2020 7.097 7.141 6.987 7.009 775,706 -0.07(-1.00%)
Aug 18, 2020 7.212 7.238 7.057 7.079 685,767 -0.15(-2.07%)
Aug 17, 2020 7.353 7.353 7.141 7.229 717,639 -0.09(-1.20%)
Aug 14, 2020 7.141 7.331 7.141 7.317 1,035,265 +0.13(+1.84%)
Aug 13, 2020 7.344 7.366 7.145 7.185 1,226,454 -0.16(-2.16%)
Aug 12, 2020 7.379 7.414 7.251 7.344 758,534 +0.13(+1.83%)
Aug 11, 2020 7.555 7.621 7.181 7.212 956,780 -0.19(-2.50%)
Aug 10, 2020 7.167 7.423 7.141 7.397 1,312,598 +0.29(+4.09%)
Aug 07, 2020 6.991 7.128 6.912 7.106 939,985 +0.07(+1.00%)
Aug 06, 2020 7.053 7.106 6.987 7.035 1,476,607 -0.01(-0.13%)
Aug 05, 2020 6.982 7.097 6.929 7.044 1,342,580 +0.22(+3.23%)
Aug 04, 2020 6.612 6.872 6.586 6.824 927,072 +0.19(+2.79%)
Aug 03, 2020 6.603 6.718 6.506 6.639 1,117,053 +0.09(+1.35%)
Jul 31, 2020 6.568 6.594 6.427 6.550 1,000,782 -0.04(-0.67%)
Jul 30, 2020 6.612 6.652 6.453 6.594 1,679,600 -0.15(-2.22%)
Jul 29, 2020 6.568 6.744 6.497 6.744 1,124,975 +0.20(+3.10%)
Jul 28, 2020 6.621 6.713 6.533 6.542 892,929 -0.11(-1.72%)
Jul 27, 2020 6.824 6.824 6.603 6.656 997,461 -0.12(-1.82%)
Jul 24, 2020 6.806 6.947 6.775 6.780 1,789,680 -0.04(-0.65%)
Jul 23, 2020 6.832 6.916 6.744 6.824 2,045,435 -0.03(-0.39%)
Jul 22, 2020 6.841 6.881 6.700 6.850 722,273 -0.11(-1.52%)
Jul 21, 2020 6.621 7.000 6.603 6.956 1,481,965 +0.51(+7.93%)
Jul 20, 2020 6.453 6.577 6.418 6.445 978,790 -0.01(-0.14%)
Jul 17, 2020 6.586 6.736 6.427 6.453 930,683 -0.11(-1.74%)
Jul 16, 2020 6.533 6.727 6.453 6.568 566,112 -0.05(-0.80%)
Jul 15, 2020 6.542 6.639 6.418 6.621 932,178 +0.24(+3.73%)
Jul 14, 2020 6.092 6.392 6.021 6.383 848,111 +0.26(+4.32%)
Jul 13, 2020 6.330 6.356 6.118 6.118 1,320,642 -0.15(-2.39%)
Jul 10, 2020 6.013 6.277 5.995 6.268 641,553 +0.20(+3.34%)
Jul 09, 2020 6.400 6.445 6.057 6.065 1,482,684 -0.35(-5.49%)
Jul 08, 2020 6.445 6.533 6.312 6.418 1,486,239 +0.00(+0.00%)
Jul 07, 2020 6.542 6.590 6.418 6.418 2,021,987 -0.19(-2.80%)
Jul 06, 2020 6.780 6.788 6.515 6.603 1,029,090 -0.02(-0.27%)
Jul 02, 2020 6.612 6.700 6.543 6.621 1,357,516 +0.18(+2.74%)
Jul 01, 2020 6.612 6.727 6.418 6.445 1,692,165 -0.15(-2.27%)
Jun 30, 2020 6.409 6.616 6.326 6.594 1,147,585 +0.13(+2.05%)
Jun 29, 2020 6.400 6.506 6.286 6.462 1,008,769 +0.14(+2.23%)
Jun 26, 2020 6.656 6.656 6.295 6.321 1,167,863 -0.38(-5.66%)
Jun 25, 2020 6.489 6.780 6.418 6.700 907,171 +0.14(+2.11%)
Jun 24, 2020 6.991 6.991 6.536 6.562 1,660,088 -0.52(-7.41%)
Jun 23, 2020 7.218 7.288 7.052 7.087 914,913 -0.04(-0.61%)
Jun 22, 2020 7.113 7.183 6.983 7.131 1,149,901 -0.02(-0.24%)
Jun 19, 2020 7.533 7.533 7.135 7.148 1,611,823 -0.18(-2.51%)
Jun 18, 2020 7.192 7.559 7.174 7.332 749,014 +0.01(+0.12%)
Jun 17, 2020 7.647 7.647 7.323 7.323 943,031 -0.31(-4.01%)
Jun 16, 2020 7.848 7.892 7.445 7.629 3,367,679 +0.15(+1.99%)
Jun 15, 2020 6.999 7.577 6.886 7.480 3,020,556 +0.12(+1.66%)
Jun 12, 2020 7.542 7.585 7.122 7.358 1,341,510 +0.27(+3.83%)
Jun 11, 2020 7.104 7.550 6.999 7.087 1,843,185 -0.73(-9.29%)
Jun 10, 2020 8.277 8.277 7.769 7.813 3,030,537 -0.61(-7.27%)
Jun 09, 2020 8.644 8.644 8.268 8.425 3,049,406 -0.65(-7.14%)
Jun 08, 2020 8.443 9.082 8.320 9.073 3,263,246 +1.07(+13.33%)
Jun 05, 2020 7.515 8.023 7.515 8.005 2,200,455 +0.86(+12.00%)
Jun 04, 2020 6.973 7.174 6.903 7.148 977,164 +0.10(+1.36%)
Jun 03, 2020 7.017 7.061 6.912 7.052 1,067,045 +0.13(+1.90%)
Jun 02, 2020 6.702 6.921 6.702 6.921 921,880 +0.25(+3.81%)
Jun 01, 2020 6.474 6.724 6.361 6.667 714,294 +0.18(+2.83%)
May 29, 2020 6.623 6.623 6.396 6.483 1,077,825 -0.16(-2.37%)
May 28, 2020 6.877 6.951 6.601 6.641 896,098 -0.29(-4.17%)
May 27, 2020 7.026 7.026 6.649 6.929 1,390,534 +0.01(+0.13%)
May 26, 2020 6.824 6.991 6.728 6.921 1,152,583 +0.27(+4.08%)
May 22, 2020 6.553 6.662 6.431 6.649 768,650 +0.04(+0.66%)
May 21, 2020 6.667 6.737 6.483 6.606 879,123 +0.00(+0.00%)
May 20, 2020 6.562 6.746 6.518 6.606 1,009,024 +0.19(+3.00%)
May 19, 2020 6.606 6.606 6.400 6.413 919,540 -0.14(-2.14%)
May 18, 2020 6.369 6.575 6.326 6.553 1,435,372 +0.56(+9.34%)
May 15, 2020 5.879 6.098 5.827 5.993 1,280,017 +0.12(+2.09%)
May 14, 2020 5.774 6.006 5.529 5.871 1,708,120 -0.03(-0.45%)
May 13, 2020 6.299 6.299 5.774 5.897 1,608,355 -0.40(-6.39%)
May 12, 2020 6.404 6.553 6.291 6.299 991,281 -0.03(-0.41%)
May 11, 2020 6.431 6.553 6.326 6.326 940,531 -0.17(-2.56%)
May 08, 2020 6.291 6.501 6.256 6.492 1,083,769 +0.32(+5.25%)
May 07, 2020 6.282 6.396 6.120 6.168 1,086,697 +0.05(+0.86%)
May 06, 2020 6.352 6.431 6.098 6.116 1,550,096 -0.21(-3.32%)
May 05, 2020 6.781 6.807 6.286 6.326 1,717,308 -0.10(-1.50%)
May 04, 2020 6.081 6.431 5.984 6.422 1,177,741 +0.21(+3.38%)
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.