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

Adams Natural Resources Fund (NY: PEO )

23.07 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Oct 29, 2021 14.36 14.36 14.17 14.20 85,552 -0.08(-0.53%)
Oct 28, 2021 14.22 14.28 14.19 14.27 44,402 +0.08(+0.59%)
Oct 27, 2021 14.40 14.44 14.17 14.19 64,258 -0.28(-1.96%)
Oct 26, 2021 14.50 14.47 36,244 +0.03(+0.23%)
Oct 25, 2021 14.30 14.47 14.30 14.44 61,581 +0.22(+1.53%)
Oct 22, 2021 14.10 14.25 14.09 14.22 39,606 +0.13(+0.95%)
Oct 21, 2021 14.25 14.26 13.98 14.09 75,121 -0.18(-1.29%)
Oct 20, 2021 14.12 14.30 14.11 14.27 53,687 +0.12(+0.83%)
Oct 19, 2021 14.20 14.25 14.10 14.15 206,576 +0.04(+0.30%)
Oct 18, 2021 14.24 14.31 14.10 14.11 101,059 -0.04(-0.29%)
Oct 15, 2021 14.26 14.26 14.13 14.15 271,358 +0.03(+0.18%)
Oct 14, 2021 14.20 14.25 14.07 14.13 147,950 +0.07(+0.48%)
Oct 13, 2021 14.09 14.10 13.87 14.06 61,369 -0.03(-0.24%)
Oct 12, 2021 14.13 14.22 14.02 14.10 67,149 +0.06(+0.42%)
Oct 11, 2021 14.04 14.25 14.01 14.04 89,651 +0.10(+0.72%)
Oct 08, 2021 13.73 14.00 13.73 13.94 68,237 +0.28(+2.02%)
Oct 07, 2021 13.50 13.74 13.49 13.66 58,852 +0.13(+0.99%)
Oct 06, 2021 13.47 13.53 13.31 13.53 47,089 -0.09(-0.67%)
Oct 05, 2021 13.77 13.85 13.62 13.62 122,190 -0.01(-0.06%)
Oct 04, 2021 13.53 13.71 13.52 13.63 84,745 +0.18(+1.30%)
Oct 01, 2021 13.22 13.45 13.12 13.45 65,324 +0.36(+2.74%)
Sep 30, 2021 13.24 13.27 13.09 13.09 30,437 -0.16(-1.20%)
Sep 29, 2021 13.16 13.33 13.09 13.25 87,427 +0.13(+0.95%)
Sep 28, 2021 13.25 13.40 13.11 13.13 66,230 -0.05(-0.38%)
Sep 27, 2021 12.99 13.25 12.99 13.18 79,884 +0.33(+2.53%)
Sep 24, 2021 12.68 12.87 12.68 12.85 25,600 +0.13(+1.05%)
Sep 23, 2021 12.53 12.79 12.39 12.72 46,490 +0.29(+2.35%)
Sep 22, 2021 12.33 12.54 12.27 12.43 67,382 +0.28(+2.34%)
Sep 21, 2021 12.13 12.19 11.99 12.14 44,567 +0.13(+1.04%)
Sep 20, 2021 12.17 12.17 11.87 12.02 43,283 -0.39(-3.16%)
Sep 17, 2021 12.38 12.58 12.37 12.41 49,133 -0.08(-0.60%)
Sep 16, 2021 12.63 12.63 12.46 12.48 40,075 -0.16(-1.25%)
Sep 15, 2021 12.38 12.64 12.34 12.64 62,223 +0.39(+3.20%)
Sep 14, 2021 12.63 12.63 12.25 12.25 52,677 -0.26(-2.07%)
Sep 13, 2021 12.43 12.58 12.38 12.51 48,258 +0.21(+1.70%)
Sep 10, 2021 12.42 12.43 12.29 12.30 30,494 -0.03(-0.20%)
Sep 09, 2021 12.23 12.39 12.23 12.33 39,110 +0.04(+0.34%)
Sep 08, 2021 12.38 12.44 12.26 12.28 33,848 -0.05(-0.41%)
Sep 07, 2021 12.36 12.49 12.33 12.33 57,121 -0.17(-1.34%)
Sep 03, 2021 12.56 12.56 12.43 12.50 29,753 -0.05(-0.40%)
Sep 02, 2021 12.35 12.56 12.35 12.55 36,130 +0.26(+2.10%)
Sep 01, 2021 12.53 12.53 12.23 12.29 86,242 -0.11(-0.87%)
Aug 31, 2021 12.45 12.47 12.33 12.40 29,807 -0.03(-0.20%)
Aug 30, 2021 12.54 12.59 12.43 12.43 77,281 -0.06(-0.47%)
Aug 27, 2021 12.31 12.53 12.31 12.48 24,116 +0.28(+2.33%)
Aug 26, 2021 12.37 12.37 12.19 12.20 61,526 -0.22(-1.75%)
Aug 25, 2021 12.38 12.45 12.30 12.42 27,989 +0.09(+0.74%)
Aug 24, 2021 12.30 12.36 12.26 12.33 49,143 +0.13(+1.09%)
Aug 23, 2021 12.08 12.27 12.08 12.19 84,290 +0.30(+2.53%)
Aug 20, 2021 11.76 11.92 11.76 11.89 33,249 +0.05(+0.42%)
Aug 19, 2021 11.97 11.97 11.74 11.84 67,713 -0.30(-2.47%)
Aug 18, 2021 12.28 12.38 12.11 12.14 45,764 -0.17(-1.36%)
Aug 17, 2021 12.41 12.52 12.21 12.31 61,452 -0.18(-1.47%)
Aug 16, 2021 12.53 12.56 12.39 12.49 41,905 -0.14(-1.12%)
Aug 13, 2021 12.70 12.70 12.60 12.63 41,037 -0.03(-0.26%)
Aug 12, 2021 12.70 12.70 12.52 12.67 31,796 -0.01(-0.07%)
Aug 11, 2021 12.60 12.70 12.45 12.68 36,767 +0.10(+0.79%)
Aug 10, 2021 12.48 12.64 12.48 12.58 97,028 +0.15(+1.20%)
Aug 09, 2021 12.53 12.58 12.41 12.43 65,428 -0.19(-1.51%)
Aug 06, 2021 12.63 12.72 12.56 12.62 12,530 +0.11(+0.86%)
Aug 05, 2021 12.43 12.64 12.43 12.51 29,372 +0.10(+0.80%)
Aug 04, 2021 12.58 12.58 12.40 12.41 39,908 -0.29(-2.29%)
Aug 03, 2021 12.50 12.76 12.44 12.70 48,540 +0.14(+1.12%)
Aug 02, 2021 12.62 12.82 12.55 12.56 40,038 -0.05(-0.39%)
Jul 30, 2021 12.83 12.83 12.60 12.61 31,175 -0.17(-1.36%)
Jul 29, 2021 12.89 12.92 12.78 12.78 35,248 +0.04(+0.33%)
Jul 28, 2021 12.62 12.79 12.53 12.74 33,414 +0.14(+1.12%)
Jul 27, 2021 12.70 12.70 12.51 12.60 46,004 -0.13(-1.04%)
Jul 26, 2021 12.43 12.73 12.43 12.73 39,900 +0.27(+2.20%)
Jul 23, 2021 12.49 12.56 12.38 12.46 31,455 -0.02(-0.20%)
Jul 22, 2021 12.51 12.51 12.36 12.48 81,684 +0.01(+0.07%)
Jul 21, 2021 12.29 12.54 12.27 12.48 59,125 +0.37(+3.08%)
Jul 20, 2021 11.80 12.28 11.76 12.10 92,710 +0.31(+2.60%)
Jul 19, 2021 11.90 12.00 11.70 11.80 140,731 -0.46(-3.72%)
Jul 16, 2021 12.60 12.68 12.24 12.25 139,842 -0.32(-2.57%)
Jul 15, 2021 12.70 12.82 12.53 12.58 84,802 -0.23(-1.81%)
Jul 14, 2021 13.13 13.28 12.80 12.81 68,613 -0.34(-2.59%)
Jul 13, 2021 13.25 13.27 13.11 13.15 43,820 -0.08(-0.63%)
Jul 12, 2021 13.19 13.31 13.19 13.23 20,580 -0.03(-0.25%)
Jul 09, 2021 13.06 13.30 13.06 13.26 41,240 +0.23(+1.78%)
Jul 08, 2021 13.01 13.15 12.92 13.03 58,200 -0.17(-1.32%)
Jul 07, 2021 13.31 13.35 13.11 13.21 49,645 -0.16(-1.18%)
Jul 06, 2021 13.72 13.72 13.32 13.36 81,931 -0.35(-2.54%)
Jul 02, 2021 13.79 13.79 13.62 13.71 27,604 -0.04(-0.30%)
Jul 01, 2021 13.65 13.79 13.62 13.75 56,112 +0.32(+2.41%)
Jun 30, 2021 13.56 13.62 13.39 13.43 96,588 -0.06(-0.43%)
Jun 29, 2021 13.51 13.62 13.45 13.49 35,038 +0.02(+0.18%)
Jun 28, 2021 13.72 13.72 13.43 13.46 90,634 -0.27(-1.99%)
Jun 25, 2021 13.87 13.87 13.70 13.74 72,545 -0.07(-0.48%)
Jun 24, 2021 13.69 13.81 13.60 13.80 48,402 +0.15(+1.09%)
Jun 23, 2021 13.79 13.79 13.60 13.65 132,354 +0.00(+0.00%)
Jun 22, 2021 13.57 13.67 13.39 13.65 134,149 +0.17(+1.23%)
Jun 21, 2021 13.12 13.55 13.00 13.49 143,559 +0.50(+3.83%)
Jun 18, 2021 13.09 13.14 12.99 12.99 53,802 -0.27(-2.00%)
Jun 17, 2021 13.79 13.79 13.12 13.26 121,823 -0.56(-4.02%)
Jun 16, 2021 13.94 13.94 13.77 13.81 42,346 -0.12(-0.83%)
Jun 15, 2021 13.72 13.93 13.70 13.93 94,240 +0.27(+2.00%)
Jun 14, 2021 13.74 13.78 13.55 13.65 52,505 -0.02(-0.12%)
Jun 11, 2021 13.83 13.87 13.63 13.67 74,425 -0.13(-0.96%)
Jun 10, 2021 13.84 13.88 13.72 13.80 58,806 +0.08(+0.60%)
Jun 09, 2021 13.76 13.80 13.65 13.72 52,393 -0.02(-0.12%)
Jun 08, 2021 13.68 13.74 13.55 13.74 38,444 +0.10(+0.73%)
Jun 07, 2021 13.62 13.68 13.57 13.64 19,860 -0.01(-0.06%)
Jun 04, 2021 13.68 13.72 13.53 13.65 69,407 +0.04(+0.30%)
Jun 03, 2021 13.47 13.65 13.45 13.60 45,013 +0.09(+0.67%)
Jun 02, 2021 13.50 13.68 13.48 13.51 174,205 +0.03(+0.25%)
Jun 01, 2021 13.34 13.50 13.26 13.48 91,912 +0.38(+2.91%)
May 28, 2021 13.24 13.24 13.06 13.10 52,363 -0.04(-0.32%)
May 27, 2021 13.14 13.23 13.07 13.14 46,075 +0.05(+0.38%)
May 26, 2021 13.07 13.10 12.94 13.09 52,801 +0.12(+0.96%)
May 25, 2021 13.12 13.24 12.94 12.97 79,091 -0.16(-1.20%)
May 24, 2021 13.04 13.13 12.94 13.12 99,714 +0.17(+1.34%)
May 21, 2021 13.01 13.03 12.90 12.95 24,936 +0.06(+0.45%)
May 20, 2021 12.90 12.92 12.77 12.89 33,462 -0.01(-0.06%)
May 19, 2021 12.99 13.03 12.77 12.90 71,474 -0.35(-2.63%)
May 18, 2021 13.44 13.48 13.21 13.25 42,661 -0.22(-1.66%)
May 17, 2021 13.26 13.47 13.26 13.47 60,239 +0.22(+1.69%)
May 14, 2021 13.14 13.32 13.12 13.25 69,103 +0.25(+1.90%)
May 13, 2021 13.14 13.26 12.93 13.00 105,960 -0.20(-1.50%)
May 12, 2021 13.12 13.43 13.12 13.20 164,863 +0.12(+0.95%)
May 11, 2021 13.01 13.15 12.93 13.07 92,934 -0.18(-1.37%)
May 10, 2021 13.33 13.51 13.25 13.26 72,225 +0.03(+0.25%)
May 07, 2021 12.99 13.23 12.98 13.22 108,928 +0.14(+1.07%)
May 06, 2021 13.04 13.09 12.88 13.08 70,104 +0.08(+0.63%)
May 05, 2021 12.93 13.06 12.77 13.00 92,663 +0.30(+2.40%)
May 04, 2021 12.87 12.87 12.62 12.70 144,294 -0.14(-1.09%)
May 03, 2021 12.53 12.88 12.53 12.84 123,427 +0.40(+3.18%)
Apr 30, 2021 12.53 12.60 12.44 12.44 48,067 -0.21(-1.69%)
Apr 29, 2021 12.72 12.73 12.54 12.65 58,974 +0.10(+0.79%)
Apr 28, 2021 12.32 12.65 12.32 12.56 95,952 +0.31(+2.56%)
Apr 27, 2021 12.14 12.27 12.10 12.24 32,459 +0.11(+0.88%)
Apr 26, 2021 12.03 12.24 12.03 12.14 96,900 +0.12(+1.03%)
Apr 23, 2021 11.94 12.07 11.89 12.01 34,351 +0.08(+0.69%)
Apr 22, 2021 12.14 12.14 11.90 11.93 81,701 -0.16(-1.36%)
Apr 21, 2021 11.87 12.15 11.87 12.09 32,698 +0.12(+1.03%)
Apr 20, 2021 12.13 12.13 11.86 11.97 58,058 -0.20(-1.62%)
Apr 19, 2021 12.14 12.26 12.08 12.17 65,868 -0.01(-0.07%)
Apr 16, 2021 12.18 12.21 12.09 12.18 33,258 +0.10(+0.82%)
Apr 15, 2021 12.14 12.21 12.06 12.08 108,627 +0.02(+0.21%)
Apr 14, 2021 12.07 12.31 12.04 12.05 130,869 +0.09(+0.76%)
Apr 13, 2021 11.97 12.01 11.92 11.96 30,255 -0.02(-0.14%)
Apr 12, 2021 12.17 12.20 11.96 11.98 57,228 -0.13(-1.09%)
Apr 09, 2021 12.03 12.11 12.02 12.11 42,726 +0.08(+0.69%)
Apr 08, 2021 12.15 12.16 11.99 12.03 84,010 -0.11(-0.88%)
Apr 07, 2021 12.29 12.29 12.14 12.14 87,996 -0.12(-1.01%)
Apr 06, 2021 12.32 12.45 12.26 12.26 91,979 -0.02(-0.13%)
Apr 05, 2021 12.36 12.37 12.18 12.28 136,003 -0.05(-0.40%)
Apr 01, 2021 12.16 12.37 12.13 12.32 64,090 +0.21(+1.70%)
Mar 31, 2021 12.18 12.24 12.11 12.12 58,521 -0.08(-0.68%)
Mar 30, 2021 12.14 12.24 12.06 12.20 77,367 +0.00(+0.00%)
Mar 29, 2021 12.07 12.28 11.99 12.20 106,985 +0.04(+0.34%)
Mar 26, 2021 12.06 12.17 12.03 12.16 89,459 +0.26(+2.14%)
Mar 25, 2021 11.84 11.92 11.62 11.90 88,069 -0.09(-0.76%)
Mar 24, 2021 11.83 12.12 11.79 12.00 75,627 +0.31(+2.68%)
Mar 23, 2021 11.77 11.99 11.68 11.68 110,601 -0.34(-2.81%)
Mar 22, 2021 11.96 12.09 11.93 12.02 81,213 +0.07(+0.55%)
Mar 19, 2021 11.98 12.08 11.85 11.95 104,875 -0.02(-0.21%)
Mar 18, 2021 12.40 12.40 11.96 11.98 193,568 -0.43(-3.45%)
Mar 17, 2021 12.24 12.44 12.24 12.41 78,212 +0.07(+0.60%)
Mar 16, 2021 12.64 12.64 12.32 12.33 136,656 -0.40(-3.17%)
Mar 15, 2021 12.77 12.82 12.64 12.74 54,603 -0.05(-0.39%)
Mar 12, 2021 12.77 12.82 12.73 12.79 59,477 +0.05(+0.39%)
Mar 11, 2021 12.66 12.87 12.66 12.74 121,283 +0.14(+1.11%)
Mar 10, 2021 12.42 12.67 12.36 12.60 58,033 +0.23(+1.87%)
Mar 09, 2021 12.54 12.64 12.33 12.37 162,375 -0.18(-1.44%)
Mar 08, 2021 12.47 12.65 12.40 12.55 190,572 +0.16(+1.33%)
Mar 05, 2021 12.42 12.47 12.04 12.38 192,877 +0.31(+2.59%)
Mar 04, 2021 12.08 12.38 11.93 12.07 183,355 +0.06(+0.48%)
Mar 03, 2021 11.87 12.13 11.84 12.01 124,263 +0.15(+1.25%)
Mar 02, 2021 11.90 11.95 11.78 11.86 66,748 +0.00(+0.00%)
Mar 01, 2021 11.73 12.00 11.73 11.86 95,782 +0.33(+2.86%)
Feb 26, 2021 11.66 11.66 11.20 11.53 99,534 -0.18(-1.55%)
Feb 25, 2021 11.95 11.96 11.63 11.71 192,164 -0.19(-1.59%)
Feb 24, 2021 11.62 11.93 11.59 11.90 129,514 +0.35(+2.99%)
Feb 23, 2021 11.48 11.66 11.21 11.56 112,149 +0.12(+1.08%)
Feb 22, 2021 11.14 11.53 11.14 11.43 129,577 +0.34(+3.04%)
Feb 19, 2021 10.96 11.12 10.94 11.10 68,217 +0.16(+1.43%)
Feb 18, 2021 11.04 11.06 10.90 10.94 120,379 -0.10(-0.89%)
Feb 17, 2021 11.02 11.08 10.91 11.04 102,642 +0.05(+0.45%)
Feb 16, 2021 10.94 11.03 10.89 10.99 87,543 +0.23(+2.14%)
Feb 12, 2021 10.55 10.76 10.55 10.76 73,679 +0.16(+1.48%)
Feb 11, 2021 10.66 10.67 10.41 10.60 154,146 -0.07(-0.69%)
Feb 10, 2021 10.58 10.71 10.48 10.68 97,493 +0.11(+1.00%)
Feb 09, 2021 10.63 10.63 10.51 10.57 98,681 -0.09(-0.84%)
Feb 08, 2021 10.48 10.67 10.48 10.66 105,420 +0.34(+3.25%)
Feb 05, 2021 10.38 10.42 10.30 10.33 96,387 +0.11(+1.04%)
Feb 04, 2021 10.22 10.24 10.07 10.22 70,128 +0.09(+0.89%)
Feb 03, 2021 9.949 10.17 9.925 10.13 56,615 +0.24(+2.40%)
Feb 02, 2021 9.958 10.06 9.892 9.892 85,818 +0.09(+0.92%)
Feb 01, 2021 9.737 9.876 9.655 9.802 64,703 +0.13(+1.35%)
Jan 29, 2021 9.908 9.982 9.639 9.671 61,649 -0.29(-2.95%)
Jan 28, 2021 9.941 10.05 9.892 9.966 46,444 +0.11(+1.16%)
Jan 27, 2021 9.827 10.06 9.737 9.851 72,544 -0.14(-1.39%)
Jan 26, 2021 10.25 10.27 9.990 9.990 77,680 -0.20(-2.00%)
Jan 25, 2021 10.24 10.24 10.03 10.19 90,316 -0.11(-1.11%)
Jan 22, 2021 10.22 10.33 10.18 10.31 82,198 -0.10(-0.94%)
Jan 21, 2021 10.55 10.57 10.28 10.41 194,114 -0.18(-1.70%)
Jan 20, 2021 10.66 10.69 10.53 10.59 81,447 -0.01(-0.08%)
Jan 19, 2021 10.42 10.62 10.40 10.60 113,166 +0.26(+2.53%)
Jan 15, 2021 10.67 10.75 10.33 10.33 193,020 -0.39(-3.66%)
Jan 14, 2021 10.46 10.84 10.46 10.73 176,983 +0.24(+2.26%)
Jan 13, 2021 10.58 10.60 10.45 10.49 168,600 -0.09(-0.85%)
Jan 12, 2021 10.36 10.58 10.29 10.58 151,763 +0.33(+3.19%)
Jan 11, 2021 10.04 10.28 9.941 10.25 151,280 +0.05(+0.48%)
Jan 08, 2021 10.39 10.39 10.06 10.20 156,569 +0.00(+0.00%)
Jan 07, 2021 10.04 10.24 10.04 10.20 205,065 +0.23(+2.30%)
Jan 06, 2021 9.794 10.11 9.745 9.974 283,242 +0.21(+2.18%)
Jan 05, 2021 9.393 9.851 9.388 9.761 322,690 +0.44(+4.74%)
Jan 04, 2021 9.426 9.434 9.238 9.320 292,077 +0.02(+0.26%)
Dec 31, 2020 9.295 9.295 9.295 353,516 -0.07(-0.70%)
Dec 30, 2020 9.205 9.393 9.205 9.361 353,516 +0.18(+1.96%)
Dec 29, 2020 9.295 9.312 9.156 9.181 260,500 -0.06(-0.62%)
Dec 28, 2020 9.312 9.442 9.214 9.238 234,489 -0.05(-0.53%)
Dec 24, 2020 9.369 9.369 9.238 9.287 58,713 -0.05(-0.53%)
Dec 23, 2020 9.214 9.475 9.214 9.336 163,859 +0.14(+1.51%)
Dec 22, 2020 9.246 9.340 9.189 9.197 183,298 -0.12(-1.32%)
Dec 21, 2020 9.156 9.395 9.124 9.320 109,034 -0.16(-1.64%)
Dec 18, 2020 9.606 9.647 9.434 9.475 179,687 -0.14(-1.45%)
Dec 17, 2020 9.680 9.680 9.524 9.614 140,061 +0.03(+0.34%)
Dec 16, 2020 9.622 9.712 9.516 9.581 152,774 -0.01(-0.09%)
Dec 15, 2020 9.492 9.688 9.467 9.590 149,813 +0.14(+1.47%)
Dec 14, 2020 9.892 9.974 9.436 9.451 425,665 -0.32(-3.26%)
Dec 11, 2020 9.827 9.875 9.680 9.769 120,118 -0.09(-0.91%)
Dec 10, 2020 9.606 9.974 9.606 9.859 75,291 +0.21(+2.20%)
Dec 09, 2020 9.688 9.769 9.573 9.647 174,484 +0.06(+0.60%)
Dec 08, 2020 9.344 9.639 9.344 9.590 140,542 +0.15(+1.56%)
Dec 07, 2020 9.549 9.565 9.385 9.442 163,047 -0.20(-2.04%)
Dec 04, 2020 9.336 9.671 9.336 9.639 301,395 +0.43(+4.61%)
Dec 03, 2020 9.189 9.328 9.148 9.214 155,045 +0.02(+0.27%)
Dec 02, 2020 8.968 9.312 8.968 9.189 264,404 +0.16(+1.81%)
Dec 01, 2020 9.115 9.230 8.985 9.026 182,194 +0.07(+0.73%)
Nov 30, 2020 9.254 9.259 8.927 8.960 238,817 -0.38(-4.11%)
Nov 27, 2020 9.385 9.459 9.287 9.344 232,285 -0.09(-0.95%)
Nov 25, 2020 9.500 9.532 9.386 9.434 292,221 -0.13(-1.37%)
Nov 24, 2020 9.402 9.598 9.402 9.565 303,220 +0.32(+3.45%)
Nov 23, 2020 8.903 9.271 8.903 9.246 135,557 +0.43(+4.82%)
Nov 20, 2020 8.813 9.075 8.731 8.821 137,732 +0.01(+0.09%)
Nov 19, 2020 8.640 8.813 8.640 8.813 146,830 +0.08(+0.90%)
Nov 18, 2020 8.899 8.931 8.703 8.734 152,690 -0.13(-1.51%)
Nov 17, 2020 8.726 8.868 8.601 8.868 165,807 +0.09(+0.98%)
Nov 16, 2020 8.609 8.790 8.577 8.782 157,719 +0.40(+4.78%)
Nov 13, 2020 8.223 8.420 8.223 8.381 128,343 +0.24(+2.90%)
Nov 12, 2020 8.326 8.396 8.105 8.145 72,830 -0.25(-3.00%)
Nov 11, 2020 8.546 8.561 8.381 8.396 88,128 -0.07(-0.84%)
Nov 10, 2020 8.278 8.546 8.278 8.467 137,377 +0.18(+2.18%)
Nov 09, 2020 8.090 8.436 7.870 8.286 280,438 +0.75(+10.02%)
Nov 06, 2020 7.681 7.704 7.500 7.532 49,989 -0.09(-1.14%)
Nov 05, 2020 7.524 7.770 7.524 7.618 58,264 +0.06(+0.73%)
Nov 04, 2020 7.563 7.701 7.457 7.563 19,919 -0.02(-0.21%)
Nov 03, 2020 7.736 7.736 7.516 7.579 85,288 -0.03(-0.41%)
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.