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

Helix Energy Solutions Group (NY: HLX )

11.51 +0.11 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 7.100 7.100 6.805 6.830 666,232 -0.23(-3.26%)
Jan 30, 2019 7.070 7.125 6.910 7.060 737,200 +0.04(+0.57%)
Jan 29, 2019 6.980 7.110 6.920 7.020 685,395 +0.11(+1.59%)
Jan 28, 2019 6.930 7.000 6.780 6.910 912,575 -0.15(-2.12%)
Jan 25, 2019 6.980 7.150 6.980 7.060 547,700 +0.15(+2.17%)
Jan 24, 2019 6.880 7.010 6.700 6.910 1,402,035 +0.03(+0.44%)
Jan 23, 2019 6.890 7.110 6.815 6.880 2,553,611 +0.05(+0.73%)
Jan 22, 2019 6.990 7.040 6.700 6.830 1,370,998 -0.29(-4.07%)
Jan 18, 2019 7.000 7.120 6.930 7.120 1,025,400 +0.23(+3.34%)
Jan 17, 2019 6.620 6.940 6.560 6.890 1,160,026 +0.16(+2.38%)
Jan 16, 2019 6.910 6.920 6.630 6.730 508,326 -0.20(-2.89%)
Jan 15, 2019 6.820 7.000 6.810 6.930 958,991 +0.20(+2.97%)
Jan 14, 2019 6.730 6.860 6.665 6.730 789,406 -0.12(-1.75%)
Jan 11, 2019 6.650 6.890 6.545 6.850 1,234,700 +0.09(+1.33%)
Jan 10, 2019 6.550 6.760 6.450 6.760 681,762 +0.12(+1.81%)
Jan 09, 2019 6.820 6.910 6.590 6.640 574,988 -0.02(-0.30%)
Jan 08, 2019 6.710 6.750 6.480 6.660 1,914,514 +0.12(+1.83%)
Jan 07, 2019 6.140 6.565 6.050 6.540 1,831,837 +0.40(+6.51%)
Jan 04, 2019 5.850 6.180 5.790 6.140 1,658,400 +0.44(+7.72%)
Jan 03, 2019 5.700 5.810 5.500 5.700 1,158,822 -0.01(-0.18%)
Jan 02, 2019 5.300 5.790 5.190 5.710 1,857,192 +0.30(+5.55%)
Dec 31, 2018 5.480 5.500 5.240 5.410 1,305,200 -0.03(-0.55%)
Dec 28, 2018 5.510 5.660 5.420 5.440 1,476,000 -0.05(-0.91%)
Dec 27, 2018 5.270 5.500 5.240 5.490 1,614,490 +0.05(+0.92%)
Dec 26, 2018 5.250 5.455 5.050 5.440 2,419,913 +0.23(+4.41%)
Dec 24, 2018 5.340 5.430 5.200 5.210 1,051,500 -0.24(-4.40%)
Dec 21, 2018 5.710 5.790 5.385 5.450 2,892,100 -0.33(-5.71%)
Dec 20, 2018 5.880 6.046 5.745 5.780 1,193,752 -0.23(-3.83%)
Dec 19, 2018 6.250 6.440 5.910 6.010 1,604,645 -0.24(-3.84%)
Dec 18, 2018 6.190 6.270 5.990 6.250 1,324,836 +0.06(+0.97%)
Dec 17, 2018 6.470 6.580 6.170 6.190 1,402,574 -0.32(-4.92%)
Dec 14, 2018 6.570 6.640 6.430 6.510 1,599,100 -0.13(-1.96%)
Dec 13, 2018 7.010 7.070 6.440 6.640 1,625,288 -0.45(-6.35%)
Dec 12, 2018 6.950 7.210 6.950 7.090 1,510,183 +0.27(+3.96%)
Dec 11, 2018 7.010 7.070 6.685 6.820 966,399 -0.05(-0.73%)
Dec 10, 2018 7.120 7.220 6.790 6.870 1,133,934 -0.36(-4.98%)
Dec 07, 2018 7.600 7.810 7.090 7.230 1,701,500 -0.16(-2.17%)
Dec 06, 2018 8.090 8.090 7.230 7.390 1,603,447 -0.96(-11.50%)
Dec 04, 2018 8.470 8.480 8.250 8.350 2,109,200 -0.17(-2.00%)
Dec 03, 2018 8.500 8.570 8.290 8.520 1,290,495 +0.32(+3.90%)
Nov 30, 2018 8.050 8.300 7.950 8.200 1,871,100 +0.02(+0.24%)
Nov 29, 2018 8.130 8.270 7.985 8.180 1,195,783 +0.05(+0.62%)
Nov 28, 2018 7.940 8.160 7.670 8.130 921,660 +0.20(+2.52%)
Nov 27, 2018 7.800 8.140 7.800 7.930 1,187,942 +0.10(+1.28%)
Nov 26, 2018 7.540 7.930 7.500 7.830 1,345,787 +0.44(+5.95%)
Nov 23, 2018 7.450 7.510 7.250 7.390 445,500 -0.42(-5.38%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.17(+2.23%)
Nov 20, 2018 7.720 7.770 7.480 7.640 1,818,559 -0.28(-3.54%)
Nov 19, 2018 7.670 8.090 7.510 7.920 1,456,342 +0.15(+1.93%)
Nov 16, 2018 7.590 7.930 7.590 7.770 1,258,200 +0.19(+2.51%)
Nov 15, 2018 7.330 7.750 7.300 7.580 1,122,088 +0.18(+2.43%)
Nov 14, 2018 7.480 7.535 7.260 7.400 1,401,353 +0.05(+0.68%)
Nov 13, 2018 7.660 7.760 7.330 7.350 1,050,149 -0.31(-4.05%)
Nov 12, 2018 8.250 8.250 7.660 7.660 857,998 -0.53(-6.47%)
Nov 09, 2018 8.010 8.230 7.830 8.190 2,141,500 +0.01(+0.12%)
Nov 08, 2018 8.430 8.440 8.055 8.180 1,561,199 -0.32(-3.76%)
Nov 07, 2018 8.400 8.600 8.230 8.500 1,298,118 +0.27(+3.28%)
Nov 06, 2018 8.350 8.430 8.140 8.230 1,163,081 -0.10(-1.20%)
Nov 05, 2018 8.400 8.500 8.130 8.330 913,197 +0.08(+0.97%)
Nov 02, 2018 8.530 8.610 8.210 8.250 1,144,600 -0.21(-2.48%)
Nov 01, 2018 8.670 8.670 8.165 8.460 1,014,709 -0.06(-0.70%)
Oct 31, 2018 8.510 8.770 8.440 8.520 2,699,001 +0.12(+1.43%)
Oct 30, 2018 8.090 8.420 8.020 8.400 961,710 +0.23(+2.82%)
Oct 29, 2018 8.500 8.690 8.015 8.170 1,826,578 -0.27(-3.20%)
Oct 26, 2018 8.350 8.695 8.220 8.440 1,526,100 -0.07(-0.82%)
Oct 25, 2018 9.070 9.080 8.490 8.510 1,918,642 -0.44(-4.92%)
Oct 24, 2018 9.970 9.970 8.950 8.950 2,995,551 -0.95(-9.60%)
Oct 23, 2018 10.55 10.83 9.750 9.900 3,654,731 -0.36(-3.51%)
Oct 22, 2018 10.19 10.39 10.14 10.26 1,780,176 +0.00(+0.00%)
Oct 19, 2018 10.21 10.51 10.18 10.26 2,091,500 +0.08(+0.79%)
Oct 18, 2018 10.32 10.34 10.09 10.18 1,894,917 -0.27(-2.58%)
Oct 17, 2018 10.39 10.64 10.31 10.45 2,334,946 -0.08(-0.76%)
Oct 16, 2018 10.41 10.55 10.15 10.53 1,538,120 +0.17(+1.64%)
Oct 15, 2018 10.09 10.52 9.940 10.36 1,559,592 +0.34(+3.39%)
Oct 12, 2018 10.14 10.26 9.910 10.02 1,891,900 +0.18(+1.83%)
Oct 11, 2018 9.970 10.31 9.750 9.840 2,006,944 -0.34(-3.34%)
Oct 10, 2018 10.77 10.78 10.06 10.18 2,143,556 -0.60(-5.57%)
Oct 09, 2018 10.39 10.89 10.37 10.78 2,062,417 +0.47(+4.56%)
Oct 08, 2018 10.04 10.33 10.04 10.31 653,686 +0.10(+0.98%)
Oct 05, 2018 10.09 10.29 10.02 10.21 1,057,100 +0.11(+1.09%)
Oct 04, 2018 10.01 10.29 9.992 10.10 1,412,692 -0.02(-0.20%)
Oct 03, 2018 9.920 10.18 9.870 10.12 1,132,747 +0.20(+2.02%)
Oct 02, 2018 9.860 9.935 9.750 9.920 1,664,115 +0.04(+0.40%)
Oct 01, 2018 9.980 10.000 9.740 9.880 947,544 +0.00(+0.00%)
Sep 28, 2018 9.500 9.930 9.500 9.880 1,165,600 +0.33(+3.46%)
Sep 27, 2018 9.570 9.630 9.415 9.550 539,553 +0.06(+0.63%)
Sep 26, 2018 9.340 9.650 9.340 9.490 630,349 -0.12(-1.25%)
Sep 25, 2018 9.830 9.880 9.580 9.610 653,487 -0.12(-1.23%)
Sep 24, 2018 9.770 9.940 9.545 9.730 981,081 -0.01(-0.10%)
Sep 21, 2018 9.850 9.960 9.715 9.740 2,473,300 -0.05(-0.51%)
Sep 20, 2018 9.730 9.840 9.650 9.790 1,320,480 +0.19(+1.98%)
Sep 19, 2018 9.300 9.720 9.280 9.600 1,269,323 +0.30(+3.23%)
Sep 18, 2018 9.200 9.500 9.200 9.300 1,552,682 +0.22(+2.42%)
Sep 17, 2018 9.010 9.130 9.000 9.080 1,497,708 +0.07(+0.78%)
Sep 14, 2018 8.900 9.100 8.810 9.010 1,449,100 +0.12(+1.35%)
Sep 13, 2018 9.130 9.145 8.870 8.890 714,274 -0.26(-2.84%)
Sep 12, 2018 9.250 9.290 9.130 9.150 984,197 +0.05(+0.55%)
Sep 11, 2018 9.120 9.230 9.020 9.100 690,684 +0.00(+0.00%)
Sep 10, 2018 8.920 9.190 8.900 9.100 788,041 +0.23(+2.59%)
Sep 07, 2018 8.700 8.910 8.560 8.870 854,800 +0.05(+0.57%)
Sep 06, 2018 9.270 9.307 8.730 8.820 876,470 -0.47(-5.06%)
Sep 05, 2018 9.460 9.480 9.130 9.290 689,864 -0.24(-2.52%)
Sep 04, 2018 9.360 9.550 9.250 9.530 1,070,666 +0.17(+1.82%)
Aug 31, 2018 9.360 9.360 9.360 0 +0.17(+1.85%)
Aug 30, 2018 9.260 9.300 9.100 9.190 440,796 -0.10(-1.08%)
Aug 29, 2018 9.020 9.330 8.990 9.290 825,791 +0.27(+2.99%)
Aug 28, 2018 9.200 9.280 9.000 9.020 569,572 -0.17(-1.85%)
Aug 27, 2018 9.220 9.400 9.170 9.190 465,149 -0.02(-0.22%)
Aug 24, 2018 9.210 9.300 9.200 9.210 588,600 +0.09(+0.99%)
Aug 23, 2018 9.080 9.180 9.020 9.120 482,304 -0.04(-0.44%)
Aug 22, 2018 9.160 9.260 9.105 9.160 788,503 +0.10(+1.10%)
Aug 21, 2018 9.120 9.240 9.050 9.060 1,320,968 +0.09(+1.00%)
Aug 20, 2018 8.900 9.050 8.820 8.970 1,513,594 +0.03(+0.34%)
Aug 17, 2018 8.910 9.020 8.870 8.940 768,600 +0.02(+0.22%)
Aug 16, 2018 8.910 9.020 8.850 8.920 738,604 +0.06(+0.68%)
Aug 15, 2018 9.120 9.180 8.705 8.860 886,272 -0.36(-3.90%)
Aug 14, 2018 9.180 9.370 9.175 9.220 710,627 +0.16(+1.77%)
Aug 13, 2018 9.400 9.400 9.040 9.060 887,794 -0.37(-3.92%)
Aug 10, 2018 9.320 9.470 9.200 9.430 1,263,000 +0.09(+0.96%)
Aug 09, 2018 9.300 9.420 9.210 9.340 961,439 +0.05(+0.54%)
Aug 08, 2018 9.230 9.380 9.200 9.290 1,045,353 +0.00(+0.00%)
Aug 07, 2018 9.510 9.560 9.270 9.290 2,343,606 -0.07(-0.75%)
Aug 06, 2018 9.350 9.490 9.300 9.360 1,862,440 +0.07(+0.75%)
Aug 03, 2018 9.490 9.620 9.270 9.290 1,138,200 -0.20(-2.11%)
Aug 02, 2018 9.850 9.850 9.430 9.490 2,218,731 -0.50(-5.01%)
Aug 01, 2018 9.890 10.12 9.840 9.990 1,740,547 -0.02(-0.20%)
Jul 31, 2018 10.26 10.39 9.980 10.01 2,173,566 -0.26(-2.53%)
Jul 30, 2018 10.06 10.42 10.06 10.27 3,048,588 +0.33(+3.32%)
Jul 27, 2018 9.870 10.25 9.820 9.940 2,504,600 +0.09(+0.91%)
Jul 26, 2018 9.240 9.990 9.240 9.850 3,150,499 +0.59(+6.37%)
Jul 25, 2018 9.070 9.570 8.840 9.260 2,558,322 +0.27(+3.00%)
Jul 24, 2018 9.500 9.580 8.770 8.990 2,390,198 +0.24(+2.74%)
Jul 23, 2018 8.770 8.790 8.530 8.750 1,263,945 +0.04(+0.46%)
Jul 20, 2018 8.710 8.760 8.470 8.710 1,089,854 +0.10(+1.16%)
Jul 19, 2018 8.560 8.745 8.560 8.610 804,114 -0.02(-0.23%)
Jul 18, 2018 8.580 8.660 8.330 8.630 945,461 -0.02(-0.23%)
Jul 17, 2018 8.560 8.700 8.410 8.650 884,545 +0.09(+1.05%)
Jul 16, 2018 8.440 8.580 8.380 8.560 811,501 +0.03(+0.35%)
Jul 13, 2018 8.470 8.610 8.390 8.530 1,228,093 +0.12(+1.43%)
Jul 12, 2018 8.480 8.480 8.100 8.410 849,394 -0.03(-0.36%)
Jul 11, 2018 8.450 8.770 8.400 8.440 1,325,001 -0.13(-1.52%)
Jul 10, 2018 8.490 8.580 8.340 8.570 1,095,529 +0.19(+2.27%)
Jul 09, 2018 8.060 8.430 8.020 8.380 1,419,269 +0.37(+4.62%)
Jul 06, 2018 7.890 8.090 7.870 8.010 752,847 +0.04(+0.50%)
Jul 05, 2018 8.130 8.130 7.910 7.970 702,147 -0.09(-1.12%)
Jul 03, 2018 8.060 8.060 8.060 0 -0.04(-0.49%)
Jul 02, 2018 8.250 8.250 7.910 8.100 4,091,131 -0.23(-2.76%)
Jun 29, 2018 8.500 8.870 8.320 8.330 5,086,392 -0.12(-1.42%)
Jun 28, 2018 8.270 8.490 8.190 8.450 2,781,920 +0.19(+2.30%)
Jun 27, 2018 7.780 8.440 7.720 8.260 2,820,825 +0.61(+7.97%)
Jun 26, 2018 7.480 7.725 7.410 7.650 1,853,989 +0.13(+1.73%)
Jun 25, 2018 7.730 7.795 7.505 7.520 1,707,179 -0.11(-1.44%)
Jun 22, 2018 7.480 7.705 7.450 7.630 1,675,384 +0.47(+6.56%)
Jun 21, 2018 7.350 7.360 7.130 7.160 583,040 -0.26(-3.50%)
Jun 20, 2018 7.460 7.470 7.320 7.420 365,103 +0.02(+0.27%)
Jun 19, 2018 7.240 7.440 7.165 7.400 686,081 +0.07(+0.95%)
Jun 18, 2018 7.160 7.380 7.160 7.330 1,359,448 +0.15(+2.09%)
Jun 15, 2018 7.420 7.420 7.180 2,700,446 -0.24(-3.23%)
Jun 14, 2018 7.630 7.630 7.385 7.420 743,635 -0.14(-1.85%)
Jun 13, 2018 7.620 7.670 7.510 7.560 1,052,986 -0.09(-1.18%)
Jun 12, 2018 7.690 7.730 7.600 7.650 973,117 -0.01(-0.13%)
Jun 11, 2018 7.720 7.720 7.530 7.660 1,063,770 -0.15(-1.92%)
Jun 08, 2018 8.130 8.140 7.805 7.810 885,546 -0.32(-3.94%)
Jun 07, 2018 7.740 8.160 7.710 8.130 2,044,270 +0.49(+6.41%)
Jun 06, 2018 7.890 7.640 2,407,195 +0.05(+0.66%)
Jun 05, 2018 7.370 7.620 7.370 7.590 1,227,833 +0.20(+2.71%)
Jun 04, 2018 7.660 7.740 7.315 7.390 1,216,981 -0.23(-3.02%)
Jun 01, 2018 7.650 7.710 7.590 7.620 910,623 +0.02(+0.26%)
May 31, 2018 7.650 7.720 7.534 7.600 541,802 -0.10(-1.30%)
May 30, 2018 7.530 7.830 7.530 7.700 974,407 +0.22(+2.94%)
May 29, 2018 7.420 7.650 7.365 7.480 1,024,386 -0.07(-0.93%)
May 25, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
May 24, 2018 7.660 7.795 7.580 7.750 1,016,333 -0.05(-0.64%)
May 23, 2018 7.910 7.980 7.795 7.800 714,266 -0.25(-3.11%)
May 22, 2018 8.210 8.310 7.985 8.050 858,095 -0.16(-1.95%)
May 21, 2018 8.430 8.550 8.160 8.210 1,138,911 -0.19(-2.26%)
May 18, 2018 8.330 8.440 8.260 8.400 2,451,883 +0.10(+1.20%)
May 17, 2018 8.130 8.360 8.110 8.300 1,019,092 +0.23(+2.85%)
May 16, 2018 8.010 8.135 8.010 8.070 908,008 +0.07(+0.88%)
May 15, 2018 7.970 8.040 7.895 8.000 631,522 +0.04(+0.50%)
May 14, 2018 8.000 8.085 7.890 7.960 1,600,995 -0.04(-0.50%)
May 11, 2018 8.090 8.140 8.000 8.000 570,827 -0.09(-1.11%)
May 10, 2018 8.060 8.110 7.925 8.090 971,763 +0.01(+0.12%)
May 09, 2018 7.890 8.240 7.872 8.080 1,798,830 +0.31(+3.99%)
May 08, 2018 7.660 7.770 7.460 7.770 1,037,315 +0.08(+1.04%)
May 07, 2018 7.700 7.890 7.660 7.690 1,210,258 +0.04(+0.52%)
May 04, 2018 7.550 7.750 7.520 7.650 842,102 +0.11(+1.46%)
May 03, 2018 7.750 7.790 7.470 7.540 1,168,703 -0.24(-3.08%)
May 02, 2018 7.510 7.860 7.510 7.780 1,747,606 +0.24(+3.18%)
May 01, 2018 7.630 7.730 7.430 7.540 3,541,084 -0.18(-2.33%)
Apr 30, 2018 7.820 7.830 7.670 7.720 1,836,434 -0.14(-1.78%)
Apr 27, 2018 7.850 8.140 7.780 7.860 2,682,241 -0.06(-0.76%)
Apr 26, 2018 7.860 7.970 7.700 7.920 4,237,603 +0.34(+4.49%)
Apr 25, 2018 7.380 7.700 7.240 7.580 3,809,083 +0.53(+7.52%)
Apr 24, 2018 6.600 7.285 6.600 7.050 4,397,885 +0.80(+12.80%)
Apr 23, 2018 6.420 6.480 6.110 6.250 1,553,841 -0.24(-3.70%)
Apr 20, 2018 6.440 6.500 6.330 6.490 1,209,113 +0.01(+0.15%)
Apr 19, 2018 6.520 6.580 6.420 6.480 1,139,109 -0.01(-0.15%)
Apr 18, 2018 6.330 6.580 6.300 6.490 2,407,456 +0.25(+4.01%)
Apr 17, 2018 6.270 6.270 6.080 6.240 992,389 -0.03(-0.48%)
Apr 16, 2018 6.330 6.330 6.210 6.270 1,316,736 -0.06(-0.95%)
Apr 13, 2018 6.430 6.430 6.310 6.330 776,347 -0.06(-0.94%)
Apr 12, 2018 6.380 6.400 6.270 6.390 665,197 +0.01(+0.16%)
Apr 11, 2018 6.100 6.425 6.070 6.380 989,187 +0.28(+4.59%)
Apr 10, 2018 5.820 6.180 5.815 6.100 1,731,155 +0.39(+6.83%)
Apr 09, 2018 5.960 5.960 5.690 5.710 1,204,178 -0.20(-3.38%)
Apr 06, 2018 6.030 6.140 5.840 5.910 1,213,549 -0.18(-2.96%)
Apr 05, 2018 5.870 6.120 5.870 6.090 1,474,981 +0.23(+3.92%)
Apr 04, 2018 5.470 5.920 5.460 5.860 1,720,074 +0.27(+4.83%)
Apr 03, 2018 5.570 5.635 5.440 5.590 1,364,139 +0.07(+1.27%)
Apr 02, 2018 5.690 5.770 5.450 5.520 1,355,308 -0.27(-4.66%)
Mar 29, 2018 5.790 5.790 5.790 0 +0.06(+1.05%)
Mar 28, 2018 5.820 5.900 5.710 5.730 1,433,445 -0.09(-1.55%)
Mar 27, 2018 6.050 6.190 5.790 5.820 1,869,323 -0.21(-3.48%)
Mar 26, 2018 6.100 6.110 5.850 6.030 2,880,825 +0.04(+0.67%)
Mar 23, 2018 6.110 6.265 5.990 5.990 1,716,047 -0.08(-1.32%)
Mar 22, 2018 6.160 6.225 6.070 6.070 2,548,504 -0.21(-3.34%)
Mar 21, 2018 6.010 6.390 5.920 6.280 1,550,418 +0.32(+5.37%)
Mar 20, 2018 5.980 6.040 5.890 5.960 814,760 +0.01(+0.17%)
Mar 19, 2018 6.090 6.140 5.890 5.950 1,349,004 -0.19(-3.09%)
Mar 16, 2018 6.040 6.150 5.890 6.140 3,108,092 +0.12(+1.99%)
Mar 15, 2018 6.100 6.200 5.985 6.020 2,887,201 -0.03(-0.50%)
Mar 14, 2018 6.090 6.220 5.620 6.050 7,235,890 -0.48(-7.35%)
Mar 13, 2018 6.550 6.660 6.500 6.530 862,453 +0.01(+0.15%)
Mar 12, 2018 6.440 6.560 6.435 6.520 630,835 +0.07(+1.09%)
Mar 09, 2018 6.310 6.495 6.310 6.450 1,184,412 +0.22(+3.53%)
Mar 08, 2018 6.180 6.280 6.140 6.230 662,466 +0.05(+0.81%)
Mar 07, 2018 6.010 6.180 761,107 -0.07(-1.12%)
Mar 06, 2018 6.485 6.210 6.250 728,751 -0.05(-0.79%)
Mar 05, 2018 6.030 6.310 6.030 6.300 639,598 +0.21(+3.45%)
Mar 02, 2018 5.910 6.130 5.835 6.090 762,126 +0.11(+1.84%)
Mar 01, 2018 5.950 6.105 5.900 5.980 1,139,063 +0.02(+0.34%)
Feb 28, 2018 6.390 6.400 5.960 5.960 1,232,968 -0.40(-6.29%)
Feb 27, 2018 6.600 6.737 6.360 6.360 940,856 -0.24(-3.64%)
Feb 26, 2018 6.620 6.680 6.410 6.600 1,843,685 +0.00(+0.00%)
Feb 23, 2018 6.560 6.610 6.430 6.600 703,908 +0.12(+1.85%)
Feb 22, 2018 6.400 6.690 6.360 6.480 758,276 +0.18(+2.86%)
Feb 21, 2018 6.400 6.500 6.260 6.300 1,432,236 -0.15(-2.33%)
Feb 20, 2018 7.000 7.080 6.410 6.450 2,162,609 -0.51(-7.33%)
Feb 16, 2018 6.960 6.960 6.960 0 +0.00(+0.00%)
Feb 15, 2018 6.940 7.100 6.870 6.960 925,201 +0.00(+0.00%)
Feb 14, 2018 6.710 7.050 6.670 6.960 981,271 +0.13(+1.90%)
Feb 13, 2018 6.710 6.880 6.645 6.830 798,823 +0.01(+0.15%)
Feb 12, 2018 6.700 6.910 6.530 6.820 1,138,425 +0.22(+3.33%)
Feb 09, 2018 6.830 6.900 6.270 6.600 1,411,515 -0.07(-1.05%)
Feb 08, 2018 7.000 7.000 6.660 6.670 1,038,965 -0.31(-4.44%)
Feb 07, 2018 7.230 7.290 6.930 6.980 915,583 -0.24(-3.32%)
Feb 06, 2018 6.900 7.305 6.740 7.220 1,691,833 +0.08(+1.19%)
Feb 05, 2018 7.270 7.500 7.050 7.135 623,063 -0.31(-4.10%)
Feb 02, 2018 7.410 7.735 7.200 7.440 1,591,821 -0.11(-1.46%)
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.