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

Southwestern Energy (NY: SWN )

7.230 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2022 6.700 7.040 6.670 6.930 34,767,072 +0.35(+5.32%)
Oct 28, 2022 6.700 7.120 6.350 6.580 33,989,468 +0.00(+0.00%)
Oct 27, 2022 6.660 6.870 6.580 6.580 30,988,478 -0.04(-0.60%)
Oct 26, 2022 6.800 6.860 6.540 6.620 28,137,996 -0.20(-2.93%)
Oct 25, 2022 6.530 6.880 6.500 6.820 26,207,404 +0.25(+3.81%)
Oct 24, 2022 6.200 6.670 6.120 6.570 38,273,432 +0.35(+5.63%)
Oct 21, 2022 6.530 6.585 6.100 6.220 39,552,784 -0.36(-5.47%)
Oct 20, 2022 7.020 7.060 6.500 6.580 32,313,802 -0.36(-5.19%)
Oct 19, 2022 6.790 6.970 6.605 6.940 22,855,274 +0.20(+2.97%)
Oct 18, 2022 6.810 6.975 6.705 6.740 25,467,498 +0.06(+0.90%)
Oct 17, 2022 6.480 6.720 6.420 6.680 27,435,892 +0.17(+2.61%)
Oct 14, 2022 6.890 6.960 6.510 6.510 26,315,466 -0.44(-6.33%)
Oct 13, 2022 6.580 6.985 6.560 6.950 23,337,734 +0.22(+3.27%)
Oct 12, 2022 6.680 6.800 6.530 6.730 20,236,672 +0.03(+0.45%)
Oct 11, 2022 6.610 6.850 6.570 6.700 23,489,644 -0.04(-0.59%)
Oct 10, 2022 6.880 7.040 6.650 6.740 24,751,686 -0.04(-0.59%)
Oct 07, 2022 6.890 7.055 6.750 6.780 27,645,060 -0.17(-2.45%)
Oct 06, 2022 7.190 7.330 6.930 6.950 27,073,980 -0.30(-4.14%)
Oct 05, 2022 7.100 7.335 6.800 7.250 33,459,388 +0.17(+2.40%)
Oct 04, 2022 6.700 7.095 6.610 7.080 48,083,712 +0.53(+8.09%)
Oct 03, 2022 6.250 6.600 6.250 6.550 45,006,812 +0.43(+7.03%)
Sep 30, 2022 5.970 6.255 5.960 6.120 30,628,930 +0.02(+0.33%)
Sep 29, 2022 6.190 6.240 5.870 6.100 35,293,148 -0.23(-3.63%)
Sep 28, 2022 6.060 6.375 5.960 6.330 27,735,018 +0.28(+4.63%)
Sep 27, 2022 6.120 6.265 5.965 6.050 36,373,096 +0.04(+0.67%)
Sep 26, 2022 6.270 6.290 5.971 6.010 30,678,600 -0.27(-4.30%)
Sep 23, 2022 6.440 6.460 6.110 6.280 38,618,200 -0.50(-7.37%)
Sep 22, 2022 7.120 7.285 6.764 6.780 24,545,664 -0.22(-3.14%)
Sep 21, 2022 7.440 7.450 6.990 7.000 28,455,412 -0.22(-3.05%)
Sep 20, 2022 7.200 7.290 7.080 7.220 23,161,570 -0.03(-0.41%)
Sep 19, 2022 7.000 7.275 6.980 7.250 28,327,444 +0.04(+0.55%)
Sep 16, 2022 7.590 7.610 7.030 7.210 50,501,840 -0.44(-5.75%)
Sep 15, 2022 7.810 7.880 7.610 7.650 28,904,348 -0.41(-5.09%)
Sep 14, 2022 7.940 8.275 7.760 8.060 48,289,168 +0.37(+4.81%)
Sep 13, 2022 7.590 7.740 7.530 7.690 35,128,136 -0.04(-0.52%)
Sep 12, 2022 7.720 7.750 7.550 7.730 35,185,992 +0.08(+1.05%)
Sep 09, 2022 7.480 7.700 7.405 7.650 18,445,192 +0.35(+4.79%)
Sep 08, 2022 7.200 7.340 7.040 7.300 39,147,112 +0.13(+1.81%)
Sep 07, 2022 7.050 7.210 6.939 7.170 41,910,508 -0.06(-0.83%)
Sep 06, 2022 7.430 7.555 7.220 7.230 36,060,880 -0.15(-2.03%)
Sep 02, 2022 7.450 7.530 7.175 7.380 29,325,884 +0.15(+2.07%)
Sep 01, 2022 7.380 7.600 7.230 7.230 37,104,056 -0.26(-3.47%)
Aug 31, 2022 6.910 7.580 6.880 7.490 38,573,308 +0.39(+5.49%)
Aug 30, 2022 7.330 7.335 6.880 7.100 53,093,352 -0.43(-5.71%)
Aug 29, 2022 7.550 7.800 7.500 7.530 37,432,480 -0.11(-1.44%)
Aug 26, 2022 7.800 8.000 7.640 7.640 28,205,396 -0.10(-1.29%)
Aug 25, 2022 7.810 7.860 7.510 7.740 23,374,792 -0.07(-0.90%)
Aug 24, 2022 7.750 7.830 7.600 7.810 31,713,126 +0.06(+0.77%)
Aug 23, 2022 8.210 8.390 7.640 7.750 56,041,708 -0.33(-4.08%)
Aug 22, 2022 7.540 8.125 7.480 8.080 38,323,116 +0.64(+8.60%)
Aug 19, 2022 7.520 7.580 7.400 7.440 30,784,212 -0.15(-1.98%)
Aug 18, 2022 7.500 7.680 7.420 7.590 20,790,862 +0.18(+2.43%)
Aug 17, 2022 7.550 7.690 7.240 7.410 27,032,004 -0.09(-1.20%)
Aug 16, 2022 7.590 7.750 7.320 7.500 27,660,024 +0.26(+3.59%)
Aug 15, 2022 7.180 7.300 6.885 7.240 21,372,846 -0.27(-3.60%)
Aug 12, 2022 7.470 7.520 7.295 7.510 21,831,820 +0.02(+0.27%)
Aug 11, 2022 7.150 7.590 7.055 7.490 36,176,648 +0.56(+8.08%)
Aug 10, 2022 6.740 6.945 6.590 6.930 29,706,456 +0.16(+2.36%)
Aug 09, 2022 6.680 6.920 6.660 6.770 29,885,356 +0.23(+3.52%)
Aug 08, 2022 6.830 6.900 6.530 6.540 22,529,564 -0.29(-4.25%)
Aug 05, 2022 6.400 7.075 6.380 6.830 33,279,554 +0.34(+5.24%)
Aug 04, 2022 6.630 6.740 6.450 6.490 43,458,844 -0.19(-2.84%)
Aug 03, 2022 6.840 6.840 6.400 6.680 35,934,348 -0.09(-1.33%)
Aug 02, 2022 6.850 6.920 6.585 6.770 22,724,168 -0.15(-2.17%)
Aug 01, 2022 6.860 6.945 6.670 6.920 27,009,348 -0.14(-1.98%)
Jul 29, 2022 7.130 7.190 6.935 7.060 22,612,028 +0.09(+1.29%)
Jul 28, 2022 7.330 7.385 6.840 6.970 26,898,536 -0.36(-4.91%)
Jul 27, 2022 7.250 7.380 7.110 7.330 21,884,176 +0.05(+0.69%)
Jul 26, 2022 7.410 7.515 7.180 7.280 34,773,840 +0.09(+1.25%)
Jul 25, 2022 6.690 7.200 6.570 7.190 26,921,232 +0.64(+9.77%)
Jul 22, 2022 6.770 6.840 6.540 6.550 17,077,306 -0.12(-1.80%)
Jul 21, 2022 6.640 6.710 6.461 6.670 29,805,472 -0.09(-1.33%)
Jul 20, 2022 6.350 6.790 6.310 6.760 25,069,676 +0.35(+5.46%)
Jul 19, 2022 6.100 6.425 6.070 6.410 30,519,536 +0.35(+5.78%)
Jul 18, 2022 5.920 6.200 5.900 6.060 29,221,864 +0.30(+5.21%)
Jul 15, 2022 5.700 5.780 5.530 5.760 26,952,412 +0.15(+2.67%)
Jul 14, 2022 5.660 5.800 5.460 5.610 33,830,912 -0.31(-5.24%)
Jul 13, 2022 5.760 6.095 5.760 5.920 35,888,176 +0.08(+1.37%)
Jul 12, 2022 5.810 6.060 5.760 5.840 24,844,744 -0.19(-3.15%)
Jul 11, 2022 6.280 6.400 5.950 6.030 37,155,980 -0.06(-0.99%)
Jul 08, 2022 6.270 6.366 6.050 6.090 25,523,286 -0.17(-2.72%)
Jul 07, 2022 6.050 6.300 6.040 6.260 47,560,216 +0.40(+6.83%)
Jul 06, 2022 5.940 6.080 5.665 5.860 57,641,944 -0.06(-1.01%)
Jul 05, 2022 6.200 6.250 5.730 5.920 286,603,744 -0.42(-6.62%)
Jul 01, 2022 6.360 6.450 6.160 6.340 40,709,524 +0.09(+1.44%)
Jun 30, 2022 6.530 6.660 6.120 6.250 63,817,116 -0.46(-6.86%)
Jun 29, 2022 7.330 7.400 6.650 6.710 66,223,504 -0.66(-8.96%)
Jun 28, 2022 7.380 7.490 7.110 7.370 47,862,920 +0.17(+2.36%)
Jun 27, 2022 7.040 7.350 6.860 7.200 54,784,524 +0.19(+2.71%)
Jun 24, 2022 6.570 7.040 6.500 7.010 151,737,584 +0.48(+7.35%)
Jun 23, 2022 6.870 6.900 6.310 6.530 48,464,132 -0.33(-4.81%)
Jun 22, 2022 6.540 6.945 6.450 6.860 42,997,800 -0.05(-0.72%)
Jun 21, 2022 6.940 7.060 6.740 6.910 36,287,496 +0.19(+2.83%)
Jun 17, 2022 7.280 7.310 6.500 6.720 72,002,600 -0.55(-7.57%)
Jun 16, 2022 7.760 7.820 7.175 7.270 42,871,760 -0.49(-6.31%)
Jun 15, 2022 8.000 8.050 7.550 7.760 36,117,464 +0.05(+0.65%)
Jun 14, 2022 8.610 8.760 7.500 7.710 51,691,240 -0.89(-10.35%)
Jun 13, 2022 8.770 8.890 8.320 8.600 39,837,512 -0.50(-5.49%)
Jun 10, 2022 9.190 9.340 8.880 9.100 37,453,008 -0.19(-2.05%)
Jun 09, 2022 9.310 9.530 9.000 9.290 39,101,100 -0.17(-1.80%)
Jun 08, 2022 9.710 9.870 9.170 9.460 45,244,532 -0.14(-1.46%)
Jun 07, 2022 9.270 9.770 9.060 9.600 46,100,808 +0.26(+2.78%)
Jun 06, 2022 9.260 9.580 9.150 9.340 41,279,536 +0.19(+2.08%)
Jun 03, 2022 9.410 9.455 9.055 9.150 38,110,968 -0.22(-2.35%)
Jun 02, 2022 9.610 9.610 9.280 9.370 48,924,820 -0.27(-2.80%)
Jun 01, 2022 9.230 9.780 9.085 9.640 41,779,976 +0.52(+5.70%)
May 31, 2022 9.520 9.545 8.935 9.120 45,224,936 -0.20(-2.15%)
May 27, 2022 8.680 9.320 8.610 9.320 33,228,788 +0.52(+5.91%)
May 26, 2022 8.450 9.060 8.375 8.800 48,036,884 +0.42(+5.01%)
May 25, 2022 7.850 8.390 7.730 8.380 51,006,944 +0.74(+9.69%)
May 24, 2022 7.570 7.860 7.460 7.640 30,325,272 -0.04(-0.52%)
May 23, 2022 7.100 7.720 7.090 7.680 30,804,236 +0.59(+8.32%)
May 20, 2022 7.030 7.105 6.830 7.090 28,718,998 +0.17(+2.46%)
May 19, 2022 6.800 7.075 6.795 6.920 23,763,292 -0.08(-1.14%)
May 18, 2022 7.240 7.300 6.835 7.000 27,321,100 -0.34(-4.63%)
May 17, 2022 6.860 7.370 6.775 7.340 30,985,042 +0.60(+8.90%)
May 16, 2022 6.670 6.945 6.670 6.740 19,230,210 +0.16(+2.43%)
May 13, 2022 6.580 6.770 6.470 6.580 25,444,584 +0.17(+2.65%)
May 12, 2022 6.550 6.600 6.295 6.410 28,774,372 -0.20(-3.03%)
May 11, 2022 6.660 6.920 6.572 6.610 26,721,464 +0.10(+1.54%)
May 10, 2022 6.630 6.750 6.290 6.510 25,399,664 -0.03(-0.46%)
May 09, 2022 7.090 7.140 6.480 6.540 28,068,168 -0.76(-10.41%)
May 06, 2022 7.520 7.599 7.165 7.300 25,720,512 -0.22(-2.93%)
May 05, 2022 7.900 7.910 7.215 7.520 26,620,436 -0.34(-4.33%)
May 04, 2022 7.930 7.970 7.610 7.860 32,239,860 +0.18(+2.34%)
May 03, 2022 7.580 7.868 7.486 7.680 30,393,916 +0.32(+4.35%)
May 02, 2022 7.380 7.610 7.130 7.360 28,265,344 -0.14(-1.87%)
Apr 29, 2022 7.520 7.920 7.420 7.500 37,632,672 +0.13(+1.76%)
Apr 28, 2022 7.440 7.540 7.120 7.370 35,325,312 +0.00(+0.00%)
Apr 27, 2022 7.250 7.475 7.100 7.370 27,302,864 +0.14(+1.94%)
Apr 26, 2022 7.450 7.625 7.220 7.230 29,636,012 -0.20(-2.69%)
Apr 25, 2022 7.180 7.475 7.080 7.430 33,316,578 +0.00(+0.00%)
Apr 22, 2022 7.700 7.925 7.350 7.430 34,548,936 -0.36(-4.62%)
Apr 21, 2022 8.440 8.440 7.700 7.790 36,206,360 -0.44(-5.35%)
Apr 20, 2022 8.190 8.290 7.950 8.230 29,486,340 +0.12(+1.48%)
Apr 19, 2022 8.280 8.280 7.950 8.110 33,857,868 -0.37(-4.36%)
Apr 18, 2022 8.290 8.675 8.130 8.480 41,329,308 +0.29(+3.54%)
Apr 14, 2022 8.230 8.355 8.065 8.190 33,520,404 -0.07(-0.85%)
Apr 13, 2022 8.180 8.390 8.030 8.260 37,599,272 +0.23(+2.86%)
Apr 12, 2022 8.110 8.280 7.960 8.030 30,267,032 +0.09(+1.13%)
Apr 11, 2022 8.020 8.050 7.660 7.940 37,076,084 -0.06(-0.75%)
Apr 08, 2022 7.850 8.100 7.700 8.000 36,834,256 +0.33(+4.30%)
Apr 07, 2022 7.750 7.890 7.410 7.670 32,275,924 -0.02(-0.26%)
Apr 06, 2022 7.650 8.050 7.500 7.690 41,968,512 +0.15(+1.99%)
Apr 05, 2022 7.610 7.960 7.520 7.540 31,941,808 +0.09(+1.21%)
Apr 04, 2022 7.530 7.600 7.250 7.450 23,801,712 +0.10(+1.36%)
Apr 01, 2022 7.210 7.380 7.100 7.350 29,423,040 +0.18(+2.51%)
Mar 31, 2022 7.060 7.470 7.030 7.170 36,812,776 +0.07(+0.99%)
Mar 30, 2022 7.220 7.620 7.090 7.100 49,076,088 +0.10(+1.43%)
Mar 29, 2022 6.830 7.140 6.770 7.000 44,162,064 -0.29(-3.98%)
Mar 28, 2022 6.700 7.290 6.600 7.290 64,131,412 +0.41(+5.96%)
Mar 25, 2022 6.000 6.950 6.000 6.880 80,819,824 +0.93(+15.63%)
Mar 24, 2022 5.780 6.140 5.730 5.950 53,485,776 +0.19(+3.30%)
Mar 23, 2022 5.400 5.815 5.380 5.760 34,068,532 +0.44(+8.27%)
Mar 22, 2022 5.370 5.500 5.220 5.320 23,616,784 -0.03(-0.56%)
Mar 21, 2022 5.400 5.590 5.330 5.350 29,585,652 +0.00(+0.00%)
Mar 18, 2022 5.400 5.455 5.325 5.350 51,963,364 -0.05(-0.93%)
Mar 17, 2022 5.400 5.580 5.390 5.400 24,762,928 +0.15(+2.86%)
Mar 16, 2022 5.230 5.410 5.090 5.250 30,052,814 +0.06(+1.16%)
Mar 15, 2022 5.050 5.340 5.010 5.190 22,286,964 +0.00(+0.00%)
Mar 14, 2022 5.380 5.460 4.990 5.190 28,913,096 -0.35(-6.32%)
Mar 11, 2022 5.770 5.840 5.535 5.540 27,393,960 -0.21(-3.65%)
Mar 10, 2022 5.750 6.000 5.650 5.750 48,809,812 +0.10(+1.77%)
Mar 09, 2022 5.440 5.890 5.330 5.650 46,645,484 +0.05(+0.89%)
Mar 08, 2022 5.720 6.150 5.543 5.600 58,099,484 +0.06(+1.08%)
Mar 07, 2022 5.510 5.840 5.470 5.540 37,158,540 +0.16(+2.97%)
Mar 04, 2022 5.300 5.520 5.240 5.380 41,120,556 +0.13(+2.48%)
Mar 03, 2022 5.240 5.270 5.040 5.250 28,630,438 -0.01(-0.19%)
Mar 02, 2022 5.250 5.450 5.205 5.260 39,953,548 +0.11(+2.14%)
Mar 01, 2022 5.040 5.290 4.990 5.150 34,598,284 +0.16(+3.21%)
Feb 28, 2022 4.870 5.090 4.860 4.990 33,011,432 +0.03(+0.60%)
Feb 25, 2022 4.580 5.020 4.770 4.960 41,356,340 +0.21(+4.42%)
Feb 24, 2022 4.680 4.890 4.570 4.750 29,842,288 +0.14(+3.04%)
Feb 23, 2022 4.490 4.680 4.480 4.610 21,386,676 +0.16(+3.60%)
Feb 22, 2022 4.740 4.790 4.410 4.450 26,352,586 -0.21(-4.51%)
Feb 18, 2022 4.660 0 -0.09(-1.89%)
Feb 17, 2022 4.700 4.860 4.670 4.750 23,424,734 +0.03(+0.64%)
Feb 16, 2022 4.800 4.910 4.690 4.720 16,183,023 -0.06(-1.26%)
Feb 15, 2022 4.600 4.830 4.570 4.780 19,379,410 +0.10(+2.14%)
Feb 14, 2022 4.800 4.815 4.620 4.680 23,829,432 -0.15(-3.11%)
Feb 11, 2022 4.710 4.845 4.690 4.830 18,716,000 +0.14(+2.99%)
Feb 10, 2022 4.490 4.790 4.490 4.690 24,939,116 +0.13(+2.85%)
Feb 09, 2022 4.430 4.630 4.410 4.560 25,478,046 +0.13(+2.93%)
Feb 08, 2022 4.600 4.605 4.380 4.430 13,955,051 -0.15(-3.28%)
Feb 07, 2022 4.590 4.670 4.450 4.580 17,025,966 -0.09(-1.93%)
Feb 04, 2022 4.550 4.820 4.550 4.670 23,157,334 +0.12(+2.64%)
Feb 03, 2022 4.630 4.530 4.550 20,294,700 -0.22(-4.61%)
Feb 02, 2022 4.680 4.820 4.560 4.770 25,803,272 +0.17(+3.70%)
Feb 01, 2022 4.320 4.690 4.310 4.600 18,086,804 +0.20(+4.55%)
Jan 31, 2022 4.310 4.490 4.400 16,296,551 +0.09(+2.09%)
Jan 28, 2022 4.250 4.380 4.140 4.310 21,745,424 +0.15(+3.61%)
Jan 27, 2022 4.250 4.260 3.930 4.160 26,684,320 -0.02(-0.48%)
Jan 26, 2022 4.250 4.390 4.105 4.180 21,808,966 +0.02(+0.48%)
Jan 25, 2022 4.080 4.200 3.960 4.160 19,235,896 +0.00(+0.00%)
Jan 24, 2022 3.930 4.170 3.810 4.160 20,628,492 +0.13(+3.23%)
Jan 21, 2022 4.180 4.250 3.990 4.030 27,366,296 -0.21(-4.95%)
Jan 20, 2022 4.520 4.620 4.230 4.240 22,117,296 -0.33(-7.22%)
Jan 19, 2022 4.660 4.705 4.520 4.570 14,185,145 -0.08(-1.72%)
Jan 18, 2022 4.970 5.010 4.620 4.650 15,989,803 -0.28(-5.68%)
Jan 14, 2022 4.930 0 +0.13(+2.71%)
Jan 13, 2022 4.950 5.030 4.780 4.800 17,974,352 -0.24(-4.76%)
Jan 12, 2022 4.850 5.120 4.800 5.040 32,574,382 +0.29(+6.11%)
Jan 11, 2022 4.620 4.835 4.550 4.750 20,758,786 +0.14(+3.04%)
Jan 10, 2022 4.400 4.610 4.370 4.610 17,217,208 +0.16(+3.60%)
Jan 07, 2022 4.490 4.540 4.420 4.450 14,116,580 +0.01(+0.23%)
Jan 06, 2022 4.540 4.580 4.395 4.440 17,311,708 -0.02(-0.45%)
Jan 05, 2022 4.880 4.897 4.450 4.460 23,619,816 -0.35(-7.28%)
Jan 04, 2022 4.720 4.875 4.675 4.810 16,890,808 +0.12(+2.56%)
Jan 03, 2022 4.640 4.785 4.610 4.690 15,541,557 +0.03(+0.64%)
Dec 31, 2021 4.790 4.815 4.600 4.660 15,201,707 -0.14(-2.92%)
Dec 30, 2021 5.080 5.125 4.790 4.800 14,337,597 -0.29(-5.70%)
Dec 29, 2021 4.900 5.100 4.850 5.090 15,068,857 +0.17(+3.46%)
Dec 28, 2021 4.940 5.010 4.900 4.920 10,892,862 -0.01(-0.20%)
Dec 27, 2021 4.660 4.940 4.570 4.930 16,200,055 +0.28(+6.02%)
Dec 23, 2021 4.520 4.660 4.520 4.650 13,970,212 +0.12(+2.65%)
Dec 22, 2021 4.530 4.610 4.440 4.530 17,388,394 +0.04(+0.89%)
Dec 21, 2021 4.400 4.570 4.400 4.490 18,867,920 +0.13(+2.98%)
Dec 20, 2021 4.400 4.430 4.230 4.360 27,963,060 -0.15(-3.33%)
Dec 17, 2021 4.550 4.610 4.380 4.510 143,500,016 -0.04(-0.88%)
Dec 16, 2021 4.830 5.005 4.510 4.550 33,108,622 -0.21(-4.41%)
Dec 15, 2021 4.810 4.840 4.620 4.760 26,785,780 +0.02(+0.42%)
Dec 14, 2021 4.910 5.040 4.730 4.740 30,530,200 -0.26(-5.20%)
Dec 13, 2021 5.100 5.150 4.910 5.000 77,443,616 -0.50(-9.09%)
Dec 10, 2021 5.410 5.510 5.305 5.500 25,110,078 +0.17(+3.19%)
Dec 09, 2021 5.230 5.450 5.185 5.330 26,321,392 +0.03(+0.57%)
Dec 08, 2021 5.050 5.360 5.050 5.300 30,889,480 +0.26(+5.16%)
Dec 07, 2021 4.970 5.190 4.910 5.040 31,277,516 +0.13(+2.65%)
Dec 06, 2021 4.640 4.990 4.540 4.910 43,781,024 +0.34(+7.44%)
Dec 03, 2021 4.600 4.670 4.410 4.570 20,666,024 +0.08(+1.78%)
Dec 02, 2021 4.200 4.510 4.185 4.490 20,905,790 +0.24(+5.65%)
Dec 01, 2021 4.610 4.650 4.250 4.250 24,061,358 -0.23(-5.13%)
Nov 30, 2021 4.700 4.780 4.395 4.480 32,969,406 -0.32(-6.67%)
Nov 29, 2021 4.915 4.960 4.730 4.800 21,860,452 -0.16(-3.23%)
Nov 26, 2021 4.740 4.970 4.720 4.960 15,256,074 -0.01(-0.20%)
Nov 24, 2021 4.910 5.026 4.870 4.970 10,796,212 +0.03(+0.61%)
Nov 23, 2021 4.980 5.120 4.900 4.940 18,546,880 +0.07(+1.44%)
Nov 22, 2021 4.780 5.010 4.780 4.870 21,898,960 +0.06(+1.25%)
Nov 19, 2021 5.000 5.030 4.750 4.810 27,217,792 -0.35(-6.78%)
Nov 18, 2021 5.240 5.205 5.150 5.160 19,641,552 -0.05(-0.96%)
Nov 17, 2021 5.180 5.400 5.150 5.210 28,618,276 -0.06(-1.14%)
Nov 16, 2021 5.370 5.420 5.180 5.270 18,550,560 -0.07(-1.31%)
Nov 15, 2021 5.280 5.420 5.160 5.340 18,226,120 +0.13(+2.50%)
Nov 12, 2021 5.140 5.340 5.140 5.210 17,749,676 -0.05(-0.95%)
Nov 11, 2021 4.890 5.370 4.840 5.260 31,819,152 +0.39(+8.01%)
Nov 10, 2021 4.830 4.870 21,406,784 -0.01(-0.20%)
Nov 09, 2021 5.020 5.115 4.750 4.880 20,374,670 -0.21(-4.13%)
Nov 08, 2021 5.000 5.100 4.940 5.090 17,041,086 +0.12(+2.41%)
Nov 05, 2021 4.980 5.095 4.890 4.970 17,437,132 +0.08(+1.64%)
Nov 04, 2021 5.050 5.280 4.830 4.890 25,804,736 -0.17(-3.36%)
Nov 03, 2021 4.970 5.150 4.940 5.060 16,807,788 +0.01(+0.20%)
Nov 02, 2021 5.020 5.130 4.950 5.050 14,268,175 +0.03(+0.60%)
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.