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

Alstom S.A. (OP: ALSMY )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2024 1.230 1.240 1.220 1.220 362,279 -0.01(-0.81%)
Jan 30, 2024 1.220 1.232 1.210 1.230 400,871 +0.00(+0.00%)
Jan 29, 2024 1.210 1.230 1.190 1.230 807,531 +0.00(+0.00%)
Jan 26, 2024 1.230 1.250 1.210 1.230 1,065,247 +0.04(+3.36%)
Jan 25, 2024 1.190 1.200 1.170 1.190 803,396 +0.03(+2.59%)
Jan 24, 2024 1.180 1.190 1.160 1.160 344,049 -0.09(-7.20%)
Jan 23, 2024 1.260 1.270 1.240 1.250 1,620,789 +0.04(+3.31%)
Jan 22, 2024 1.180 1.220 1.180 1.210 1,254,305 +0.03(+2.54%)
Jan 19, 2024 1.150 1.180 1.133 1.180 826,080 -0.01(-0.84%)
Jan 18, 2024 1.200 1.200 1.170 1.190 1,259,049 +0.01(+0.85%)
Jan 17, 2024 1.180 1.200 1.175 1.180 803,249 -0.03(-2.48%)
Jan 16, 2024 1.200 1.210 1.180 1.210 1,179,141 -0.05(-3.97%)
Jan 12, 2024 1.252 1.260 1.230 1.260 933,162 -0.01(-0.79%)
Jan 11, 2024 1.250 1.270 1.240 1.270 2,914,190 +0.03(+2.63%)
Jan 10, 2024 1.250 1.250 1.220 1.238 1,110,256 -0.02(-1.79%)
Jan 09, 2024 1.230 1.270 1.230 1.260 1,852,615 +0.05(+4.13%)
Jan 08, 2024 1.170 1.210 1.170 1.210 1,533,039 +0.03(+2.54%)
Jan 05, 2024 1.170 1.200 1.160 1.180 690,649 -0.02(-1.67%)
Jan 04, 2024 1.190 1.200 1.180 1.200 1,104,867 +0.03(+2.56%)
Jan 03, 2024 1.150 1.170 1.120 1.170 986,044 -0.12(-9.30%)
Jan 02, 2024 1.290 1.290 1.270 1.290 784,760 +0.00(+0.00%)
Dec 29, 2023 1.300 1.320 1.290 1.290 507,549 -0.01(-0.77%)
Dec 28, 2023 1.290 1.320 1.290 1.300 1,810,559 -0.01(-0.76%)
Dec 27, 2023 1.290 1.310 1.290 1.310 668,971 +0.02(+1.55%)
Dec 26, 2023 1.290 1.290 1.270 1.290 304,865 +0.00(+0.00%)
Dec 22, 2023 1.270 1.290 1.270 1.290 498,994 -0.01(-0.77%)
Dec 21, 2023 1.300 1.300 1.270 1.300 566,261 +0.02(+1.56%)
Dec 20, 2023 1.280 1.300 1.270 1.280 396,261 -0.02(-1.46%)
Dec 19, 2023 1.290 1.300 1.280 1.299 543,404 +0.03(+2.28%)
Dec 18, 2023 1.270 1.280 1.240 1.270 851,720 +0.01(+0.79%)
Dec 15, 2023 1.235 1.270 1.235 1.260 618,951 +0.04(+3.28%)
Dec 14, 2023 1.210 1.240 1.210 1.220 922,329 +0.09(+7.96%)
Dec 13, 2023 1.130 1.130 1.100 1.130 727,200 -0.01(-1.09%)
Dec 12, 2023 1.160 1.160 1.140 1.143 630,364 -0.04(-3.18%)
Dec 11, 2023 1.180 1.190 1.170 1.180 3,272,507 -0.04(-3.28%)
Dec 08, 2023 1.210 1.230 1.200 1.220 774,736 +0.00(+0.41%)
Dec 07, 2023 1.210 1.230 1.190 1.215 3,115,739 +0.02(+1.25%)
Dec 06, 2023 1.180 1.220 1.175 1.200 699,567 +0.03(+2.56%)
Dec 05, 2023 1.170 1.180 1.143 1.170 1,037,233 -0.05(-4.10%)
Dec 04, 2023 1.210 1.220 1.180 1.220 1,659,612 -0.02(-1.61%)
Dec 01, 2023 1.210 1.250 1.196 1.240 566,744 +0.04(+3.77%)
Nov 30, 2023 1.190 1.200 1.180 1.195 1,312,978 -0.03(-2.85%)
Nov 29, 2023 1.230 1.240 1.210 1.230 2,489,014 -0.05(-3.91%)
Nov 28, 2023 1.250 1.290 1.250 1.280 4,325,252 -0.02(-1.92%)
Nov 27, 2023 1.300 1.310 1.280 1.305 1,512,237 +0.00(+0.00%)
Nov 24, 2023 1.290 1.310 1.290 1.305 785,161 -0.01(-0.38%)
Nov 22, 2023 1.320 1.320 1.298 1.310 1,481,880 -0.01(-0.76%)
Nov 21, 2023 1.320 1.330 1.300 1.320 1,755,088 +0.00(+0.00%)
Nov 20, 2023 1.310 1.350 1.300 1.320 7,655,804 +0.01(+0.76%)
Nov 17, 2023 1.290 1.310 1.270 1.310 1,061,451 -0.02(-1.50%)
Nov 16, 2023 1.335 1.350 1.300 1.330 721,207 +0.06(+4.72%)
Nov 15, 2023 1.220 1.270 1.220 1.270 1,001,179 -0.24(-15.89%)
Nov 14, 2023 1.450 1.510 1.450 1.510 767,445 +0.11(+7.86%)
Nov 13, 2023 1.360 1.420 1.360 1.400 4,822,245 +0.03(+2.19%)
Nov 10, 2023 1.350 1.370 1.321 1.370 720,714 -0.06(-4.20%)
Nov 09, 2023 1.430 1.440 1.410 1.430 962,866 +0.01(+0.70%)
Nov 08, 2023 1.420 1.430 1.400 1.420 539,833 +0.03(+2.16%)
Nov 07, 2023 1.375 1.410 1.370 1.390 790,105 -0.03(-2.11%)
Nov 06, 2023 1.450 1.450 1.410 1.420 2,008,680 -0.02(-1.39%)
Nov 03, 2023 1.450 1.465 1.425 1.440 802,904 +0.09(+6.67%)
Nov 02, 2023 1.340 1.370 1.340 1.350 744,913 +0.04(+3.05%)
Nov 01, 2023 1.300 1.310 1.280 1.310 1,013,053 +0.02(+1.55%)
Oct 31, 2023 1.280 1.310 1.270 1.290 1,542,474 +0.03(+2.38%)
Oct 30, 2023 1.280 1.280 1.250 1.260 526,682 +0.05(+4.13%)
Oct 27, 2023 1.220 1.230 1.200 1.210 539,215 +0.02(+1.68%)
Oct 26, 2023 1.195 1.210 1.180 1.190 1,094,692 -0.01(-1.04%)
Oct 25, 2023 1.215 1.220 1.190 1.202 518,735 -0.04(-3.02%)
Oct 24, 2023 1.240 1.260 1.230 1.240 1,215,006 +0.00(+0.00%)
Oct 23, 2023 1.200 1.250 1.200 1.240 987,880 +0.00(+0.40%)
Oct 20, 2023 1.240 1.250 1.230 1.235 653,273 -0.02(-1.98%)
Oct 19, 2023 1.252 1.270 1.250 1.260 929,936 +0.02(+1.61%)
Oct 18, 2023 1.240 1.260 1.240 1.240 588,466 -0.02(-1.90%)
Oct 17, 2023 1.260 1.275 1.250 1.264 1,394,993 -0.04(-2.77%)
Oct 16, 2023 1.280 1.310 1.270 1.300 692,392 +0.01(+0.78%)
Oct 13, 2023 1.310 1.310 1.280 1.290 931,926 -0.05(-3.97%)
Oct 12, 2023 1.376 1.376 1.320 1.343 1,007,397 -0.04(-2.66%)
Oct 11, 2023 1.400 1.400 1.360 1.380 3,351,405 -0.04(-2.47%)
Oct 10, 2023 1.430 1.440 1.390 1.415 3,162,083 +0.06(+4.81%)
Oct 09, 2023 1.350 1.370 1.310 1.350 5,203,330 -0.01(-0.74%)
Oct 06, 2023 1.330 1.380 1.280 1.360 3,535,574 -0.08(-5.56%)
Oct 05, 2023 1.370 1.460 1.310 1.440 4,465,117 -0.37(-20.44%)
Oct 04, 2023 2.210 2.220 1.800 1.810 2,436,182 -0.42(-18.71%)
Oct 03, 2023 2.235 2.243 2.210 2.227 556,252 -0.03(-1.47%)
Oct 02, 2023 2.290 2.290 2.260 2.260 311,275 -0.09(-3.83%)
Sep 29, 2023 2.360 2.370 2.320 2.350 812,347 +0.00(+0.21%)
Sep 28, 2023 2.330 2.360 2.330 2.345 709,677 +0.02(+0.64%)
Sep 27, 2023 2.345 2.350 2.302 2.330 386,067 +0.01(+0.43%)
Sep 26, 2023 2.330 2.330 2.300 2.320 208,184 -0.05(-2.11%)
Sep 25, 2023 2.370 2.370 2.355 2.370 258,804 -0.04(-1.66%)
Sep 22, 2023 2.410 2.450 2.410 2.410 188,759 -0.03(-1.43%)
Sep 21, 2023 2.470 2.480 2.430 2.445 138,152 -0.04(-1.41%)
Sep 20, 2023 2.510 2.540 2.480 2.480 276,436 -0.05(-1.82%)
Sep 19, 2023 2.500 2.530 2.500 2.526 180,083 +0.05(+1.85%)
Sep 18, 2023 2.475 2.510 2.470 2.480 145,526 -0.02(-0.80%)
Sep 15, 2023 2.510 2.530 2.500 2.500 182,993 -0.04(-1.57%)
Sep 14, 2023 2.540 2.550 2.510 2.540 432,500 +0.09(+3.67%)
Sep 13, 2023 2.450 2.450 2.430 2.450 176,367 -0.08(-3.16%)
Sep 12, 2023 2.540 2.560 2.527 2.530 361,489 -0.05(-1.94%)
Sep 11, 2023 2.560 2.580 2.540 2.580 516,830 +0.09(+3.61%)
Sep 08, 2023 2.470 2.510 2.462 2.490 4,557,178 -0.03(-1.19%)
Sep 07, 2023 2.550 2.550 2.510 2.520 118,770 -0.10(-3.82%)
Sep 06, 2023 2.600 2.640 2.600 2.620 202,961 +0.03(+1.16%)
Sep 05, 2023 2.610 2.610 2.570 2.590 252,351 -0.05(-1.89%)
Sep 01, 2023 2.690 2.695 2.640 2.640 350,467 -0.07(-2.58%)
Aug 31, 2023 2.720 2.735 2.700 2.710 74,594 -0.03(-1.09%)
Aug 30, 2023 2.730 2.750 2.720 2.740 116,246 -0.02(-0.72%)
Aug 29, 2023 2.720 2.770 2.720 2.760 88,734 +0.04(+1.47%)
Aug 28, 2023 2.720 2.730 2.710 2.720 159,515 +0.02(+0.74%)
Aug 25, 2023 2.700 2.710 2.670 2.700 96,723 -0.01(-0.37%)
Aug 24, 2023 2.750 2.750 2.700 2.710 91,541 -0.05(-1.81%)
Aug 23, 2023 2.723 2.760 2.720 2.760 72,164 +0.07(+2.60%)
Aug 22, 2023 2.690 2.720 2.690 2.690 160,235 +0.02(+0.75%)
Aug 21, 2023 2.654 2.680 2.635 2.670 141,000 -0.01(-0.35%)
Aug 18, 2023 2.640 2.680 2.620 2.679 438,269 +0.02(+0.73%)
Aug 17, 2023 2.690 2.700 2.660 2.660 137,744 -0.04(-1.48%)
Aug 16, 2023 2.730 2.760 2.700 2.700 234,873 -0.07(-2.53%)
Aug 15, 2023 2.770 2.780 2.755 2.770 160,432 -0.02(-0.89%)
Aug 14, 2023 2.750 2.810 2.750 2.795 535,960 -0.00(-0.18%)
Aug 11, 2023 2.780 2.810 2.770 2.800 104,293 -0.01(-0.18%)
Aug 10, 2023 2.843 2.843 2.800 2.805 162,507 -0.02(-0.88%)
Aug 09, 2023 2.820 2.850 2.820 2.830 275,328 +0.03(+1.07%)
Aug 08, 2023 2.800 2.820 2.770 2.800 76,931 -0.05(-1.75%)
Aug 07, 2023 2.845 2.870 2.841 2.850 83,171 -0.02(-0.68%)
Aug 04, 2023 2.880 2.908 2.850 2.869 64,676 -0.00(-0.02%)
Aug 03, 2023 2.840 2.880 2.840 2.870 104,706 -0.03(-1.03%)
Aug 02, 2023 2.870 2.910 2.870 2.900 159,467 -0.06(-2.03%)
Aug 01, 2023 2.970 2.980 2.940 2.960 63,004 -0.05(-1.66%)
Jul 31, 2023 3.030 3.040 3.000 3.010 82,412 +0.00(+0.13%)
Jul 28, 2023 2.992 3.050 2.990 3.006 209,669 -0.01(-0.38%)
Jul 27, 2023 3.060 3.080 3.010 3.018 133,126 +0.05(+1.60%)
Jul 26, 2023 2.920 2.970 2.920 2.970 87,160 +0.06(+2.13%)
Jul 25, 2023 2.890 2.950 2.890 2.908 113,491 -0.06(-2.09%)
Jul 24, 2023 2.990 3.010 2.970 2.970 43,859 -0.03(-1.00%)
Jul 21, 2023 3.010 3.010 2.980 3.000 90,944 +0.03(+1.01%)
Jul 20, 2023 2.990 3.005 2.970 2.970 59,557 -0.03(-1.00%)
Jul 19, 2023 2.990 3.020 2.960 3.000 178,812 +0.02(+0.50%)
Jul 18, 2023 2.970 3.022 2.970 2.985 71,344 +0.03(+1.19%)
Jul 17, 2023 2.947 3.000 2.940 2.950 54,481 -0.02(-0.67%)
Jul 14, 2023 3.020 3.020 2.970 2.970 111,505 +0.00(+0.00%)
Jul 13, 2023 2.960 2.990 2.960 2.970 94,485 +0.06(+2.06%)
Jul 12, 2023 2.890 2.930 2.860 2.910 103,213 +0.09(+3.19%)
Jul 11, 2023 2.780 2.820 2.780 2.820 174,886 +0.05(+1.81%)
Jul 10, 2023 2.752 2.780 2.743 2.770 169,653 +0.03(+1.09%)
Jul 07, 2023 2.720 2.750 2.720 2.740 171,452 +0.07(+2.62%)
Jul 06, 2023 2.690 2.690 2.630 2.670 312,249 -0.10(-3.78%)
Jul 05, 2023 2.800 2.800 2.765 2.775 259,767 -0.15(-4.97%)
Jul 03, 2023 2.920 2.940 2.900 2.920 69,725 -0.03(-1.02%)
Jun 30, 2023 2.940 2.950 2.920 2.950 106,681 +0.02(+0.68%)
Jun 29, 2023 2.950 2.960 2.915 2.930 88,904 -0.05(-1.68%)
Jun 28, 2023 2.960 2.990 2.960 2.980 149,381 +0.05(+1.71%)
Jun 27, 2023 2.900 2.950 2.890 2.930 102,939 +0.02(+0.69%)
Jun 26, 2023 2.900 2.920 2.890 2.910 133,506 +0.05(+1.75%)
Jun 23, 2023 2.830 2.880 2.830 2.860 151,290 +0.00(+0.00%)
Jun 22, 2023 2.850 2.890 2.850 2.860 171,243 +0.02(+0.70%)
Jun 21, 2023 2.800 2.850 2.790 2.840 267,586 +0.05(+1.79%)
Jun 20, 2023 2.770 2.800 2.760 2.790 243,369 -0.05(-1.76%)
Jun 16, 2023 2.830 2.860 2.820 2.840 108,104 -0.02(-0.70%)
Jun 15, 2023 2.780 2.860 2.780 2.860 290,135 -0.01(-0.35%)
Jun 14, 2023 2.920 2.930 2.862 2.870 76,172 -0.06(-2.05%)
Jun 13, 2023 2.930 2.942 2.915 2.930 96,730 +0.04(+1.38%)
Jun 12, 2023 2.900 2.930 2.890 2.890 101,902 -0.03(-1.03%)
Jun 09, 2023 2.910 2.940 2.900 2.920 130,571 -0.03(-1.02%)
Jun 08, 2023 2.940 2.970 2.938 2.950 146,251 +0.09(+3.27%)
Jun 07, 2023 2.850 2.864 2.840 2.857 152,068 +0.01(+0.23%)
Jun 06, 2023 2.790 2.850 2.790 2.850 182,112 +0.02(+0.71%)
Jun 05, 2023 2.850 2.850 2.820 2.830 231,012 +0.00(+0.00%)
Jun 02, 2023 2.850 2.850 2.830 2.830 139,721 +0.07(+2.54%)
Jun 01, 2023 2.740 2.760 2.725 2.760 244,304 +0.04(+1.47%)
May 31, 2023 2.710 2.728 2.680 2.720 256,838 -0.05(-1.81%)
May 30, 2023 2.810 2.810 2.740 2.770 157,188 -0.04(-1.42%)
May 26, 2023 2.800 2.810 2.780 2.810 116,848 +0.01(+0.36%)
May 25, 2023 2.800 2.810 2.770 2.800 258,184 +0.03(+1.08%)
May 24, 2023 2.780 2.805 2.768 2.770 145,398 -0.07(-2.46%)
May 23, 2023 2.840 2.880 2.830 2.840 190,033 -0.08(-2.74%)
May 22, 2023 2.920 2.940 2.910 2.920 136,908 +0.01(+0.34%)
May 19, 2023 2.915 2.920 2.900 2.910 75,465 +0.03(+1.04%)
May 18, 2023 2.860 2.880 2.845 2.880 126,303 +0.00(+0.00%)
May 17, 2023 2.870 2.900 2.860 2.880 160,994 +0.07(+2.67%)
May 16, 2023 2.820 2.820 2.790 2.805 92,116 +0.06(+2.00%)
May 15, 2023 2.740 2.760 2.727 2.750 143,190 +0.14(+5.36%)
May 12, 2023 2.630 2.640 2.590 2.610 85,318 +0.04(+1.58%)
May 11, 2023 2.530 2.580 2.530 2.570 135,570 +0.10(+4.03%)
May 10, 2023 2.470 2.505 2.460 2.470 120,063 -0.07(-2.66%)
May 09, 2023 2.520 2.580 2.510 2.538 80,821 -0.04(-1.65%)
May 08, 2023 2.570 2.600 2.560 2.580 181,337 +0.08(+3.20%)
May 05, 2023 2.490 2.521 2.485 2.500 103,703 +0.05(+2.04%)
May 04, 2023 2.450 2.470 2.430 2.450 139,046 +0.01(+0.41%)
May 03, 2023 2.460 2.480 2.430 2.440 109,547 -0.01(-0.41%)
May 02, 2023 2.450 2.450 2.410 2.450 143,231 +0.00(+0.00%)
May 01, 2023 2.400 2.500 2.400 2.450 135,766 +0.00(+0.00%)
Apr 28, 2023 2.450 2.487 2.440 2.450 163,817 +0.03(+1.03%)
Apr 27, 2023 2.425 2.440 2.400 2.425 198,044 +0.05(+2.32%)
Apr 26, 2023 2.390 2.410 2.370 2.370 173,812 +0.02(+0.85%)
Apr 25, 2023 2.370 2.400 2.350 2.350 178,099 +0.01(+0.43%)
Apr 24, 2023 2.340 2.370 2.330 2.340 126,500 +0.01(+0.43%)
Apr 21, 2023 2.320 2.350 2.310 2.330 177,085 +0.00(+0.00%)
Apr 20, 2023 2.340 2.360 2.310 2.330 130,887 -0.08(-3.32%)
Apr 19, 2023 2.400 2.420 2.390 2.410 185,485 +0.01(+0.26%)
Apr 18, 2023 2.390 2.410 2.380 2.404 166,806 +0.05(+2.29%)
Apr 17, 2023 2.310 2.360 2.310 2.350 390,673 -0.01(-0.42%)
Apr 14, 2023 2.370 2.390 2.340 2.360 146,521 -0.09(-3.67%)
Apr 13, 2023 2.475 2.480 2.430 2.450 160,269 -0.12(-4.67%)
Apr 12, 2023 2.580 2.600 2.553 2.570 130,650 +0.03(+1.38%)
Apr 11, 2023 2.545 2.550 2.520 2.535 154,111 +0.01(+0.20%)
Apr 10, 2023 2.480 2.530 2.410 2.530 132,392 +0.00(+0.00%)
Apr 06, 2023 2.490 2.540 2.490 2.530 56,721 +0.04(+1.61%)
Apr 05, 2023 2.500 2.500 2.470 2.490 139,366 -0.07(-2.73%)
Apr 04, 2023 2.590 2.607 2.540 2.560 250,793 -0.13(-4.83%)
Apr 03, 2023 2.670 2.710 2.670 2.690 111,039 +0.02(+0.94%)
Mar 31, 2023 2.660 2.682 2.652 2.665 109,661 -0.00(-0.19%)
Mar 30, 2023 2.685 2.690 2.660 2.670 157,161 +0.06(+2.30%)
Mar 29, 2023 2.640 2.640 2.600 2.610 179,024 +0.03(+1.36%)
Mar 28, 2023 2.580 2.620 2.560 2.575 168,817 +0.04(+1.38%)
Mar 27, 2023 2.540 2.565 2.520 2.540 114,317 +0.03(+1.20%)
Mar 24, 2023 2.510 2.520 2.470 2.510 145,704 -0.08(-3.00%)
Mar 23, 2023 2.640 2.670 2.580 2.587 111,003 -0.01(-0.48%)
Mar 22, 2023 2.590 2.635 2.580 2.600 87,257 -0.03(-1.14%)
Mar 21, 2023 2.612 2.630 2.580 2.630 99,385 +0.14(+5.62%)
Mar 20, 2023 2.500 2.530 2.475 2.490 91,433 +0.00(+0.00%)
Mar 17, 2023 2.490 2.510 2.460 2.490 215,710 +0.00(+0.00%)
Mar 16, 2023 2.400 2.490 2.371 2.490 394,558 +0.06(+2.47%)
Mar 15, 2023 2.450 2.450 2.400 2.430 211,120 -0.29(-10.66%)
Mar 14, 2023 2.750 2.750 2.700 2.720 82,633 +0.02(+0.55%)
Mar 13, 2023 2.710 2.730 2.700 2.705 126,439 -0.13(-4.75%)
Mar 10, 2023 2.850 2.870 2.820 2.840 86,579 -0.01(-0.35%)
Mar 09, 2023 2.900 2.920 2.850 2.850 122,358 -0.03(-1.04%)
Mar 08, 2023 2.880 2.908 2.860 2.880 89,941 +0.00(+0.00%)
Mar 07, 2023 2.940 2.940 2.875 2.880 63,566 -0.06(-2.04%)
Mar 06, 2023 2.980 2.980 2.940 2.940 86,294 +0.00(+0.00%)
Mar 03, 2023 2.935 2.970 2.920 2.940 86,452 +0.07(+2.44%)
Mar 02, 2023 2.870 2.890 2.860 2.870 45,283 -0.02(-0.69%)
Mar 01, 2023 2.910 2.915 2.880 2.890 69,337 +0.00(+0.00%)
Feb 28, 2023 2.900 2.910 2.890 2.890 72,119 +0.05(+1.76%)
Feb 27, 2023 2.855 2.870 2.830 2.840 90,741 -0.02(-0.70%)
Feb 24, 2023 2.830 2.860 2.820 2.860 126,164 +0.04(+1.42%)
Feb 23, 2023 2.810 2.830 2.800 2.820 69,511 +0.03(+1.08%)
Feb 22, 2023 2.800 2.820 2.790 2.790 62,649 -0.03(-1.10%)
Feb 21, 2023 2.840 2.850 2.820 2.821 96,785 -0.06(-2.05%)
Feb 17, 2023 2.855 2.880 2.855 2.880 94,211 +0.01(+0.35%)
Feb 16, 2023 2.870 2.900 2.870 2.870 89,010 +0.00(+0.17%)
Feb 15, 2023 2.830 2.870 2.830 2.865 71,215 +0.02(+0.53%)
Feb 14, 2023 2.840 2.865 2.820 2.850 80,285 +0.01(+0.35%)
Feb 13, 2023 2.830 2.850 2.820 2.840 116,283 +0.02(+0.71%)
Feb 10, 2023 2.814 2.848 2.810 2.820 531,241 -0.03(-0.88%)
Feb 09, 2023 2.890 2.900 2.840 2.845 174,402 -0.03(-0.96%)
Feb 08, 2023 2.890 2.899 2.870 2.873 101,158 +0.00(+0.09%)
Feb 07, 2023 2.840 2.890 2.835 2.870 170,209 +0.00(+0.00%)
Feb 06, 2023 2.880 2.920 2.870 2.870 80,937 -0.11(-3.69%)
Feb 03, 2023 2.950 2.990 2.950 2.980 169,574 -0.06(-1.81%)
Feb 02, 2023 3.030 3.050 3.010 3.035 119,855 +0.06(+1.85%)
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.