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

Fuji Heavy Inds ADR (OP: FUJHY )

11.10 +0.10 (+0.93%)
Streaming Delayed Price Updated: 3:59 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, 2023 8.090 8.200 8.090 8.180 118,836 +0.12(+1.49%)
Jan 30, 2023 8.000 8.140 8.000 8.060 29,352 -0.08(-0.98%)
Jan 27, 2023 8.051 8.150 8.051 8.140 51,228 +0.08(+0.99%)
Jan 26, 2023 8.010 8.150 8.010 8.060 32,300 +0.09(+1.07%)
Jan 25, 2023 7.900 7.990 7.861 7.975 37,723 +0.15(+1.98%)
Jan 24, 2023 7.860 7.860 7.760 7.820 38,231 -0.02(-0.26%)
Jan 23, 2023 7.790 7.850 7.660 7.840 71,628 +0.00(+0.00%)
Jan 20, 2023 7.790 7.840 7.720 7.840 54,630 +0.15(+1.95%)
Jan 19, 2023 7.750 7.750 7.610 7.690 66,828 -0.14(-1.85%)
Jan 18, 2023 7.880 7.940 7.780 7.835 80,860 +0.09(+1.23%)
Jan 17, 2023 7.680 7.770 7.680 7.740 143,353 +0.11(+1.44%)
Jan 13, 2023 7.570 7.630 7.570 7.630 100,568 -0.13(-1.68%)
Jan 12, 2023 7.726 7.790 7.650 7.760 81,911 +0.01(+0.13%)
Jan 11, 2023 7.530 7.790 7.530 7.750 50,362 -0.13(-1.65%)
Jan 10, 2023 8.000 8.000 7.760 7.880 34,093 +0.16(+2.07%)
Jan 09, 2023 7.990 7.990 7.520 7.720 64,373 +0.00(+0.00%)
Jan 06, 2023 7.620 7.760 7.590 7.720 40,326 +0.25(+3.35%)
Jan 05, 2023 7.620 7.620 7.470 7.470 53,566 -0.03(-0.40%)
Jan 04, 2023 7.575 7.747 7.500 7.500 102,874 -0.09(-1.19%)
Jan 03, 2023 7.920 7.920 7.580 7.590 24,127 +0.03(+0.40%)
Dec 30, 2022 7.830 7.830 7.560 7.560 91,810 +0.01(+0.13%)
Dec 29, 2022 7.300 7.560 7.300 7.550 54,826 +0.08(+1.07%)
Dec 28, 2022 7.540 7.650 7.470 7.470 276,923 -0.08(-1.02%)
Dec 27, 2022 7.760 7.760 7.540 7.547 63,822 -0.08(-1.09%)
Dec 23, 2022 7.400 7.730 7.400 7.630 32,087 -0.08(-1.04%)
Dec 22, 2022 7.750 7.948 7.640 7.710 37,136 -0.02(-0.26%)
Dec 21, 2022 7.930 7.930 7.690 7.730 58,346 -0.18(-2.28%)
Dec 20, 2022 7.970 8.028 7.910 7.910 101,817 -0.23(-2.83%)
Dec 19, 2022 7.920 8.190 7.920 8.140 45,370 -0.03(-0.37%)
Dec 16, 2022 8.199 8.199 8.120 8.170 35,018 +0.05(+0.62%)
Dec 15, 2022 7.940 8.310 7.940 8.120 33,579 -0.03(-0.37%)
Dec 14, 2022 8.190 8.309 7.990 8.150 24,975 -0.12(-1.39%)
Dec 13, 2022 8.450 8.450 8.207 8.265 66,606 +0.13(+1.66%)
Dec 12, 2022 8.150 8.180 8.090 8.130 44,857 +0.04(+0.49%)
Dec 09, 2022 8.145 8.170 8.090 8.090 33,984 -0.13(-1.58%)
Dec 08, 2022 8.150 8.280 8.140 8.220 44,518 +0.07(+0.86%)
Dec 07, 2022 8.255 8.255 8.110 8.150 59,698 -0.05(-0.61%)
Dec 06, 2022 8.240 8.272 8.190 8.200 43,784 +0.10(+1.23%)
Dec 05, 2022 8.150 8.230 8.050 8.100 82,869 -0.17(-2.00%)
Dec 02, 2022 8.130 8.300 8.130 8.265 38,433 -0.08(-0.92%)
Dec 01, 2022 8.090 8.450 8.090 8.342 68,146 -0.17(-1.97%)
Nov 30, 2022 8.515 8.550 8.360 8.510 71,835 +0.33(+4.03%)
Nov 29, 2022 8.120 8.330 8.120 8.180 59,223 -0.05(-0.61%)
Nov 28, 2022 8.480 8.480 8.200 8.230 37,288 -0.21(-2.43%)
Nov 25, 2022 8.560 8.560 8.300 8.435 15,705 +0.05(+0.66%)
Nov 23, 2022 8.220 8.410 8.150 8.380 119,058 +0.03(+0.36%)
Nov 22, 2022 8.070 8.380 8.070 8.350 40,195 +0.23(+2.83%)
Nov 21, 2022 8.120 8.179 8.080 8.120 55,568 +0.06(+0.74%)
Nov 18, 2022 8.000 8.125 8.000 8.060 50,210 +0.15(+1.90%)
Nov 17, 2022 8.010 8.090 7.600 7.910 33,762 -0.12(-1.49%)
Nov 16, 2022 7.980 8.160 7.980 8.030 20,375 -0.22(-2.67%)
Nov 15, 2022 8.350 8.350 8.200 8.250 40,167 -0.05(-0.60%)
Nov 14, 2022 8.248 8.428 8.150 8.300 27,054 -0.18(-2.18%)
Nov 11, 2022 8.770 8.770 8.400 8.485 31,989 -0.04(-0.53%)
Nov 10, 2022 8.390 8.620 8.390 8.530 81,075 +0.18(+2.22%)
Nov 09, 2022 8.350 8.400 8.330 8.345 24,292 -0.22(-2.63%)
Nov 08, 2022 8.370 8.720 8.280 8.570 93,586 +0.01(+0.12%)
Nov 07, 2022 8.700 8.700 8.500 8.560 35,832 -0.10(-1.15%)
Nov 04, 2022 8.500 8.660 8.500 8.660 21,300 +0.26(+3.10%)
Nov 03, 2022 8.430 8.590 8.270 8.400 30,415 -0.04(-0.47%)
Nov 02, 2022 8.220 8.590 8.220 8.440 138,952 +0.59(+7.52%)
Nov 01, 2022 7.950 7.950 7.840 7.850 90,406 +0.05(+0.64%)
Oct 31, 2022 7.850 7.850 7.710 7.800 32,569 -0.01(-0.08%)
Oct 28, 2022 7.831 7.910 7.700 7.806 48,790 +0.13(+1.64%)
Oct 27, 2022 7.930 7.930 7.650 7.680 145,039 -0.14(-1.79%)
Oct 26, 2022 7.865 7.970 7.760 7.820 39,741 -0.05(-0.70%)
Oct 25, 2022 7.898 7.930 7.770 7.875 253,290 +0.12(+1.48%)
Oct 24, 2022 7.685 7.760 7.610 7.760 286,134 +0.13(+1.70%)
Oct 21, 2022 7.620 7.779 7.510 7.630 61,283 +0.05(+0.66%)
Oct 20, 2022 7.825 7.825 7.580 7.580 77,979 -0.05(-0.66%)
Oct 19, 2022 7.765 7.770 7.600 7.630 166,535 +0.03(+0.39%)
Oct 18, 2022 7.686 7.712 7.580 7.600 125,448 -0.13(-1.68%)
Oct 17, 2022 7.480 7.900 7.480 7.730 95,173 +0.20(+2.66%)
Oct 14, 2022 7.460 7.700 7.460 7.530 56,693 -0.12(-1.57%)
Oct 13, 2022 7.510 7.670 7.320 7.650 131,942 +0.16(+2.14%)
Oct 12, 2022 7.670 7.670 7.490 7.490 45,174 -0.18(-2.35%)
Oct 11, 2022 7.645 7.700 7.560 7.670 136,914 +0.06(+0.79%)
Oct 10, 2022 8.020 8.020 7.570 7.610 41,899 -0.09(-1.17%)
Oct 07, 2022 7.892 7.970 7.700 7.700 32,551 -0.12(-1.53%)
Oct 06, 2022 7.940 8.000 7.790 7.820 119,766 -0.12(-1.51%)
Oct 05, 2022 7.630 8.050 7.630 7.940 87,802 -0.09(-1.12%)
Oct 04, 2022 8.210 8.210 7.720 8.030 231,095 +0.28(+3.61%)
Oct 03, 2022 7.600 7.790 7.600 7.750 120,961 +0.18(+2.38%)
Sep 30, 2022 7.260 7.710 7.260 7.570 54,446 -0.27(-3.44%)
Sep 29, 2022 8.130 8.130 7.640 7.840 47,041 -0.30(-3.69%)
Sep 28, 2022 8.000 8.140 8.000 8.140 56,395 +0.07(+0.87%)
Sep 27, 2022 8.190 8.270 8.070 8.070 104,963 -0.20(-2.47%)
Sep 26, 2022 8.350 8.390 8.270 8.274 40,038 -0.26(-3.00%)
Sep 23, 2022 8.720 8.900 8.500 8.530 31,625 -0.30(-3.40%)
Sep 22, 2022 8.820 8.856 8.640 8.830 34,381 +0.28(+3.27%)
Sep 21, 2022 8.690 8.730 8.550 8.550 81,567 -0.22(-2.51%)
Sep 20, 2022 8.766 8.890 8.730 8.770 56,776 -0.14(-1.57%)
Sep 19, 2022 8.790 8.910 8.760 8.910 149,737 +0.12(+1.37%)
Sep 16, 2022 8.800 8.910 8.710 8.790 38,758 -0.01(-0.11%)
Sep 15, 2022 8.950 9.020 8.770 8.800 31,968 +0.00(+0.00%)
Sep 14, 2022 8.840 8.910 8.800 8.800 32,897 +0.06(+0.69%)
Sep 13, 2022 9.050 9.050 8.700 8.740 56,302 -0.52(-5.56%)
Sep 12, 2022 9.220 9.540 9.220 9.255 109,629 +0.04(+0.43%)
Sep 09, 2022 9.213 9.240 9.150 9.215 48,803 +0.21(+2.28%)
Sep 08, 2022 8.965 9.060 8.965 9.010 27,224 +0.01(+0.11%)
Sep 07, 2022 8.800 9.000 8.800 9.000 65,452 +0.30(+3.45%)
Sep 06, 2022 8.790 8.790 8.665 8.700 80,314 -0.16(-1.78%)
Sep 02, 2022 8.925 8.963 8.850 8.857 12,892 -0.14(-1.58%)
Sep 01, 2022 9.065 9.100 9.000 9.000 36,692 -0.01(-0.11%)
Aug 31, 2022 9.170 9.170 8.950 9.010 525,017 +0.21(+2.39%)
Aug 30, 2022 8.880 8.880 8.790 8.800 32,955 -0.01(-0.11%)
Aug 29, 2022 8.550 8.850 8.550 8.810 21,142 +0.13(+1.50%)
Aug 26, 2022 8.870 8.870 8.680 8.680 15,585 -0.27(-2.96%)
Aug 25, 2022 8.910 8.950 8.890 8.945 49,208 +0.05(+0.62%)
Aug 24, 2022 8.815 8.940 8.760 8.890 85,948 +0.03(+0.37%)
Aug 23, 2022 8.830 8.960 8.830 8.857 37,741 -0.04(-0.49%)
Aug 22, 2022 8.980 9.030 8.900 8.900 20,829 -0.11(-1.22%)
Aug 19, 2022 9.105 9.123 8.980 9.010 32,098 -0.18(-1.96%)
Aug 18, 2022 9.070 9.190 9.070 9.190 21,281 +0.06(+0.66%)
Aug 17, 2022 9.150 9.160 9.080 9.130 22,424 +0.06(+0.66%)
Aug 16, 2022 9.001 9.230 9.001 9.070 22,251 -0.11(-1.14%)
Aug 15, 2022 9.080 9.210 9.080 9.175 28,865 -0.07(-0.81%)
Aug 12, 2022 9.320 9.320 9.210 9.250 22,672 -0.02(-0.22%)
Aug 11, 2022 9.230 9.350 9.230 9.270 34,579 +0.00(+0.00%)
Aug 10, 2022 8.970 9.300 8.970 9.270 55,071 +0.45(+5.10%)
Aug 09, 2022 8.880 8.880 8.800 8.820 150,296 -0.06(-0.68%)
Aug 08, 2022 8.650 8.900 8.650 8.880 9,804 +0.07(+0.79%)
Aug 05, 2022 8.640 8.920 8.640 8.810 36,485 -0.10(-1.12%)
Aug 04, 2022 8.650 8.940 8.630 8.910 64,742 +0.67(+8.08%)
Aug 03, 2022 8.260 8.270 8.190 8.244 83,238 -0.60(-6.79%)
Aug 02, 2022 8.734 9.000 8.730 8.845 88,217 +0.09(+0.97%)
Aug 01, 2022 8.880 8.880 8.759 8.760 40,991 +0.07(+0.81%)
Jul 29, 2022 8.860 8.860 8.520 8.690 13,957 +0.00(+0.00%)
Jul 28, 2022 8.670 8.770 8.610 8.690 34,535 -0.04(-0.46%)
Jul 27, 2022 8.590 8.730 8.590 8.730 30,680 +0.10(+1.16%)
Jul 26, 2022 8.630 8.660 8.600 8.630 27,586 +0.02(+0.23%)
Jul 25, 2022 8.610 8.610 8.570 8.610 63,768 +0.13(+1.53%)
Jul 22, 2022 8.560 8.620 8.480 8.480 27,301 -0.17(-2.01%)
Jul 21, 2022 8.650 8.670 8.610 8.654 25,775 +0.08(+0.98%)
Jul 20, 2022 8.610 8.610 8.530 8.570 32,385 -0.10(-1.15%)
Jul 19, 2022 8.630 8.690 8.552 8.670 50,164 +0.31(+3.71%)
Jul 18, 2022 8.290 8.435 8.290 8.360 32,169 -0.01(-0.07%)
Jul 15, 2022 8.320 8.380 8.300 8.366 22,588 +0.05(+0.55%)
Jul 14, 2022 8.300 8.426 8.250 8.320 71,245 +0.01(+0.12%)
Jul 13, 2022 8.250 8.310 8.200 8.310 23,675 +0.00(+0.00%)
Jul 12, 2022 8.250 8.360 8.250 8.310 54,058 +0.02(+0.24%)
Jul 11, 2022 8.440 8.440 8.290 8.290 29,544 -0.06(-0.71%)
Jul 08, 2022 8.550 8.550 8.305 8.349 28,208 -0.19(-2.21%)
Jul 07, 2022 8.545 8.550 8.420 8.537 54,398 +0.14(+1.64%)
Jul 06, 2022 8.445 8.445 8.370 8.400 146,777 -0.16(-1.87%)
Jul 05, 2022 8.600 8.600 8.400 8.560 50,611 +0.00(+0.00%)
Jul 01, 2022 8.700 8.700 8.440 8.560 22,734 -0.28(-3.17%)
Jun 30, 2022 8.810 8.980 8.760 8.840 32,544 -0.12(-1.28%)
Jun 29, 2022 8.985 9.030 8.950 8.955 18,044 -0.05(-0.56%)
Jun 28, 2022 8.770 9.180 8.770 9.005 74,545 -0.02(-0.22%)
Jun 27, 2022 9.000 9.030 8.980 9.025 32,094 -0.15(-1.69%)
Jun 24, 2022 9.000 9.180 9.000 9.180 25,288 -0.09(-0.99%)
Jun 23, 2022 9.470 9.470 9.250 9.272 83,159 -0.29(-3.01%)
Jun 22, 2022 9.640 9.640 9.430 9.560 39,460 +0.21(+2.25%)
Jun 21, 2022 9.350 9.370 9.250 9.350 47,964 +0.36(+4.00%)
Jun 17, 2022 8.920 9.070 8.920 8.990 52,186 +0.07(+0.78%)
Jun 16, 2022 9.090 9.090 8.690 8.920 90,111 -0.17(-1.87%)
Jun 15, 2022 9.070 9.220 9.006 9.090 59,771 +0.06(+0.66%)
Jun 14, 2022 9.040 9.172 9.000 9.030 67,489 +0.09(+1.01%)
Jun 13, 2022 9.240 9.240 8.830 8.940 69,038 -0.34(-3.66%)
Jun 10, 2022 9.460 9.460 9.280 9.280 84,835 -0.12(-1.28%)
Jun 09, 2022 9.450 9.470 9.390 9.400 35,362 +0.14(+1.51%)
Jun 08, 2022 9.220 9.310 9.220 9.260 63,885 +0.06(+0.71%)
Jun 07, 2022 9.165 9.220 9.150 9.195 42,814 +0.21(+2.30%)
Jun 06, 2022 8.920 9.020 8.920 8.988 37,399 +0.07(+0.77%)
Jun 03, 2022 9.030 9.030 8.870 8.920 46,386 -0.18(-1.98%)
Jun 02, 2022 8.960 9.100 8.960 9.100 39,512 +0.13(+1.51%)
Jun 01, 2022 8.820 9.050 8.820 8.965 74,296 +0.37(+4.24%)
May 31, 2022 8.600 8.640 8.550 8.600 47,377 +0.28(+3.37%)
May 27, 2022 8.210 8.380 8.210 8.320 54,877 -0.09(-1.07%)
May 26, 2022 8.355 8.410 8.340 8.410 171,619 +0.26(+3.13%)
May 25, 2022 8.180 8.180 8.095 8.155 31,835 -0.15(-1.75%)
May 24, 2022 8.260 8.309 8.220 8.300 63,495 +0.15(+1.84%)
May 23, 2022 8.140 8.200 8.120 8.150 50,723 +0.01(+0.06%)
May 20, 2022 8.240 8.240 8.040 8.145 69,227 +0.00(+0.06%)
May 19, 2022 8.150 8.260 8.070 8.140 81,165 +0.03(+0.37%)
May 18, 2022 8.300 8.300 8.090 8.110 38,724 -0.16(-1.93%)
May 17, 2022 8.245 8.270 8.210 8.270 59,068 +0.07(+0.85%)
May 16, 2022 8.200 8.240 8.171 8.200 50,893 -0.04(-0.49%)
May 13, 2022 8.000 8.320 8.000 8.240 52,332 +0.39(+4.97%)
May 12, 2022 7.790 7.940 7.790 7.850 91,558 +0.51(+7.01%)
May 11, 2022 7.130 7.500 7.130 7.336 45,527 -0.11(-1.53%)
May 10, 2022 7.480 7.660 7.410 7.450 154,599 -0.04(-0.53%)
May 09, 2022 7.350 7.750 7.350 7.490 38,337 -0.15(-1.96%)
May 06, 2022 7.780 7.780 7.630 7.640 54,173 +0.11(+1.49%)
May 05, 2022 7.636 7.648 7.500 7.528 45,076 -0.21(-2.74%)
May 04, 2022 7.890 7.890 7.570 7.740 87,731 +0.11(+1.44%)
May 03, 2022 7.712 7.770 7.490 7.630 209,138 +0.01(+0.18%)
May 02, 2022 7.570 7.750 7.370 7.616 104,631 +0.09(+1.14%)
Apr 29, 2022 7.645 7.680 7.440 7.530 54,633 -0.02(-0.26%)
Apr 28, 2022 7.810 7.810 7.440 7.550 140,027 +0.05(+0.67%)
Apr 27, 2022 7.490 7.500 7.420 7.500 87,331 +0.12(+1.63%)
Apr 26, 2022 7.550 7.550 7.380 7.380 183,016 -0.13(-1.73%)
Apr 25, 2022 7.420 7.565 7.390 7.510 124,589 +0.06(+0.81%)
Apr 22, 2022 7.582 7.638 7.430 7.450 47,199 -0.03(-0.40%)
Apr 21, 2022 7.820 7.820 7.449 7.480 61,050 +0.03(+0.40%)
Apr 20, 2022 7.530 7.550 7.430 7.450 140,195 +0.27(+3.76%)
Apr 19, 2022 7.190 7.190 7.090 7.180 534,154 +0.09(+1.27%)
Apr 18, 2022 7.220 7.250 7.070 7.090 117,031 -0.16(-2.21%)
Apr 14, 2022 7.300 7.370 7.250 7.250 101,894 -0.05(-0.63%)
Apr 13, 2022 7.230 7.360 7.220 7.296 157,185 +0.05(+0.63%)
Apr 12, 2022 7.260 7.370 7.240 7.250 132,423 +0.04(+0.55%)
Apr 11, 2022 7.390 7.400 7.210 7.210 126,829 -0.08(-1.10%)
Apr 08, 2022 7.320 7.360 7.280 7.290 249,727 -0.10(-1.35%)
Apr 07, 2022 7.490 7.490 7.310 7.390 170,560 -0.12(-1.60%)
Apr 06, 2022 7.650 7.650 7.440 7.510 164,193 -0.12(-1.57%)
Apr 05, 2022 7.750 7.750 7.570 7.630 255,014 -0.12(-1.61%)
Apr 04, 2022 7.900 7.900 7.740 7.755 118,039 -0.00(-0.06%)
Apr 01, 2022 7.850 7.870 7.760 7.760 80,555 -0.16(-2.07%)
Mar 31, 2022 8.000 8.000 7.910 7.924 100,616 -0.10(-1.20%)
Mar 30, 2022 8.290 8.290 8.020 8.020 162,799 -0.18(-2.20%)
Mar 29, 2022 8.380 8.380 8.085 8.200 287,007 +0.20(+2.50%)
Mar 28, 2022 8.000 8.000 7.896 8.000 155,925 +0.04(+0.50%)
Mar 25, 2022 8.045 8.045 7.940 7.960 100,187 +0.01(+0.13%)
Mar 24, 2022 7.800 7.950 7.800 7.950 44,893 +0.09(+1.15%)
Mar 23, 2022 7.860 7.900 7.820 7.860 109,596 +0.01(+0.13%)
Mar 22, 2022 7.830 7.900 7.760 7.850 257,278 +0.13(+1.68%)
Mar 21, 2022 7.900 7.900 7.680 7.720 95,499 -0.10(-1.28%)
Mar 18, 2022 7.300 7.820 7.300 7.820 133,676 +0.00(+0.00%)
Mar 17, 2022 7.990 7.990 7.790 7.820 131,320 -0.09(-1.14%)
Mar 16, 2022 7.610 8.070 7.610 7.910 87,740 +0.10(+1.28%)
Mar 15, 2022 7.800 7.850 7.740 7.810 437,646 +0.41(+5.54%)
Mar 14, 2022 7.460 7.650 7.400 7.400 217,300 +0.02(+0.27%)
Mar 11, 2022 7.470 7.470 7.350 7.380 67,650 -0.07(-0.94%)
Mar 10, 2022 7.450 7.520 7.220 7.450 208,482 +0.02(+0.27%)
Mar 09, 2022 7.600 7.600 7.320 7.430 192,107 +0.27(+3.77%)
Mar 08, 2022 7.370 7.370 6.950 7.160 205,881 -0.36(-4.73%)
Mar 07, 2022 7.350 7.810 7.350 7.515 253,099 -0.29(-3.78%)
Mar 04, 2022 7.800 8.020 7.800 7.810 91,004 -0.05(-0.64%)
Mar 03, 2022 7.840 8.090 7.820 7.860 171,975 -0.09(-1.14%)
Mar 02, 2022 7.980 7.980 7.888 7.951 216,316 -0.13(-1.60%)
Mar 01, 2022 8.220 8.295 8.060 8.080 332,032 -0.12(-1.46%)
Feb 28, 2022 8.110 8.270 8.000 8.200 121,370 -0.04(-0.49%)
Feb 25, 2022 7.900 8.240 8.160 8.240 65,106 +0.22(+2.81%)
Feb 24, 2022 8.000 8.140 7.895 8.015 274,454 -0.19(-2.30%)
Feb 23, 2022 8.450 8.450 8.080 8.204 311,126 -0.08(-0.92%)
Feb 22, 2022 8.360 8.580 8.240 8.280 178,672 -0.12(-1.43%)
Feb 18, 2022 8.400 0 +0.01(+0.12%)
Feb 17, 2022 8.690 8.690 8.190 8.390 74,683 -0.09(-1.12%)
Feb 16, 2022 8.660 8.660 8.440 8.485 90,789 -0.12(-1.45%)
Feb 15, 2022 8.500 8.840 8.500 8.610 376,171 +0.16(+1.89%)
Feb 14, 2022 8.509 8.710 8.440 8.450 67,504 +0.01(+0.07%)
Feb 11, 2022 8.520 8.535 8.430 8.444 120,629 -0.07(-0.83%)
Feb 10, 2022 8.800 8.800 8.500 8.515 1,690,524 -0.08(-0.99%)
Feb 09, 2022 8.720 8.900 8.580 8.600 1,199,454 -0.10(-1.15%)
Feb 08, 2022 8.460 8.856 8.460 8.700 90,425 -0.06(-0.68%)
Feb 07, 2022 8.650 9.130 8.650 8.760 115,143 -0.38(-4.16%)
Feb 04, 2022 9.310 9.310 8.770 9.140 44,133 -0.04(-0.44%)
Feb 03, 2022 9.460 9.180 53,808 +0.08(+0.88%)
Feb 02, 2022 9.390 9.390 9.080 9.100 40,643 +0.04(+0.45%)
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.