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

Smart Share Global Ltd ADR (NQ: EM )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 0.6520 0.7492 0.6326 0.7347 12,145 +0.06(+9.52%)
Oct 28, 2022 0.7104 0.7590 0.6325 0.6709 12,421 -0.04(-5.79%)
Oct 27, 2022 0.6720 0.7455 0.6720 0.7121 11,154 +0.01(+1.02%)
Oct 26, 2022 0.6325 0.7049 0.6325 0.7049 6,000 +0.04(+5.89%)
Oct 25, 2022 0.6325 0.6909 0.6325 0.6657 8,964 -0.00(-0.41%)
Oct 24, 2022 0.7172 0.7174 0.6641 0.6684 14,497 -0.05(-6.80%)
Oct 21, 2022 0.6909 0.7332 0.6909 0.7172 6,377 +0.02(+2.96%)
Oct 20, 2022 0.6886 0.8056 0.6886 0.6965 7,391 -0.10(-12.69%)
Oct 19, 2022 0.7201 0.7977 0.6472 0.7977 4,163 +0.03(+3.93%)
Oct 18, 2022 0.6941 0.7883 0.6941 0.7676 18,361 +0.04(+5.16%)
Oct 17, 2022 0.7610 0.7786 0.6812 0.7299 40,838 -0.06(-7.49%)
Oct 14, 2022 0.7610 0.7892 0.7610 0.7890 3,103 +0.01(+1.35%)
Oct 13, 2022 0.7785 0.7979 0.7785 0.7785 9,337 -0.01(-1.59%)
Oct 12, 2022 0.7590 0.8174 0.7610 0.7910 10,848 -0.01(-0.87%)
Oct 11, 2022 0.7590 0.8354 0.7610 0.7979 14,041 +0.01(+1.23%)
Oct 10, 2022 0.8271 0.8466 0.7882 0.7882 3,088 -0.01(-1.22%)
Oct 07, 2022 0.7610 0.8417 0.7610 0.7979 35,624 +0.02(+2.26%)
Oct 06, 2022 0.7609 0.7902 0.7609 0.7803 21,021 -0.01(-1.29%)
Oct 05, 2022 0.7784 0.8271 0.7765 0.7905 63,096 -0.09(-9.72%)
Oct 04, 2022 0.7882 0.8758 0.6325 0.8757 45,734 +0.13(+18.10%)
Oct 03, 2022 0.6812 0.7784 0.6811 0.7415 27,206 +0.06(+8.86%)
Sep 30, 2022 0.6714 0.6908 0.6130 0.6812 23,127 -0.01(-1.39%)
Sep 29, 2022 0.7006 0.7298 0.6325 0.6908 14,614 -0.04(-5.35%)
Sep 28, 2022 0.6617 0.7298 0.6228 0.7298 51,546 +0.07(+10.70%)
Sep 27, 2022 0.6214 0.6812 0.6214 0.6593 13,808 +0.01(+1.12%)
Sep 26, 2022 0.6220 0.6812 0.6220 0.6520 37,904 +0.02(+3.88%)
Sep 23, 2022 0.5839 0.6866 0.5839 0.6276 30,237 +0.00(+0.78%)
Sep 22, 2022 0.6325 0.6714 0.5839 0.6228 65,123 -0.05(-7.25%)
Sep 21, 2022 0.6033 0.6746 0.6033 0.6714 32,979 -0.01(-1.44%)
Sep 20, 2022 0.6909 0.7021 0.6619 0.6813 40,466 -0.02(-2.97%)
Sep 19, 2022 0.6909 0.8271 0.6909 0.7021 16,381 -0.04(-5.07%)
Sep 16, 2022 0.7493 0.7590 0.7396 0.7396 14,646 -0.01(-1.30%)
Sep 15, 2022 0.7104 0.7687 0.7106 0.7493 52,045 +0.02(+3.00%)
Sep 14, 2022 0.7298 0.7687 0.7162 0.7275 55,642 -0.00(-0.35%)
Sep 13, 2022 0.7493 0.7864 0.6812 0.7300 68,809 -0.08(-9.61%)
Sep 12, 2022 0.7882 0.8271 0.7882 0.8077 31,832 -0.04(-4.42%)
Sep 09, 2022 0.7979 0.8556 0.7979 0.8450 18,363 +0.06(+7.17%)
Sep 08, 2022 0.8563 0.8758 0.7882 0.7885 38,238 -0.08(-9.16%)
Sep 07, 2022 0.8894 0.9421 0.8563 0.8680 14,415 -0.08(-8.04%)
Sep 06, 2022 0.8952 0.9439 0.8758 0.9439 12,423 +0.05(+5.52%)
Sep 02, 2022 0.8751 0.9997 0.8325 0.8946 36,838 +0.02(+2.22%)
Sep 01, 2022 0.8777 0.8855 0.8657 0.8751 54,562 -0.03(-3.82%)
Aug 31, 2022 0.9244 0.9351 0.9098 0.9098 28,659 +0.00(+0.54%)
Aug 30, 2022 0.9050 0.9585 0.9050 0.9050 11,810 +0.00(+0.00%)
Aug 29, 2022 0.9050 0.9606 0.9050 0.9050 30,395 +0.01(+0.92%)
Aug 26, 2022 0.9926 1.037 0.8758 0.8967 47,546 -0.08(-7.85%)
Aug 25, 2022 0.9147 0.9732 0.9147 0.9731 1,874 +0.02(+2.04%)
Aug 24, 2022 0.9244 0.9536 0.9244 0.9536 12,399 +0.01(+0.55%)
Aug 23, 2022 0.9244 0.9731 0.9244 0.9484 26,644 -0.01(-0.53%)
Aug 22, 2022 0.9731 0.9735 0.9323 0.9534 27,603 -0.03(-2.99%)
Aug 19, 2022 0.9731 1.023 0.9731 0.9828 7,866 -0.05(-4.72%)
Aug 18, 2022 0.9926 1.031 0.9734 1.031 6,060 +0.04(+3.91%)
Aug 17, 2022 0.9828 1.031 0.9828 0.9927 8,215 -0.03(-2.85%)
Aug 16, 2022 0.9926 1.041 0.9828 1.022 21,175 +0.02(+1.94%)
Aug 15, 2022 1.012 1.070 0.9731 1.002 28,128 -0.08(-7.21%)
Aug 12, 2022 1.022 1.080 1.012 1.080 10,042 +0.02(+1.83%)
Aug 11, 2022 0.9926 1.070 0.9926 1.061 20,168 -0.00(-0.07%)
Aug 10, 2022 1.051 1.070 1.051 1.061 3,155 -0.00(-0.02%)
Aug 09, 2022 1.061 1.078 1.061 1.062 5,183 +0.00(+0.09%)
Aug 08, 2022 1.041 1.080 1.041 1.061 5,358 +0.02(+1.87%)
Aug 05, 2022 0.9828 1.077 0.9828 1.041 3,889 +0.01(+0.94%)
Aug 04, 2022 1.051 1.095 1.031 1.031 17,965 -0.02(-1.85%)
Aug 03, 2022 0.9731 1.061 0.9731 1.051 10,848 -0.01(-0.92%)
Aug 02, 2022 1.070 1.080 0.9021 1.061 85,023 -0.02(-1.80%)
Aug 01, 2022 1.139 1.168 1.080 1.080 5,700 -0.09(-7.50%)
Jul 29, 2022 1.080 1.168 1.080 1.168 7,819 +0.05(+4.35%)
Jul 28, 2022 1.100 1.129 1.070 1.119 4,879 -0.02(-1.71%)
Jul 27, 2022 1.080 1.139 1.080 1.139 1,595 +0.05(+4.93%)
Jul 26, 2022 1.070 1.129 1.070 1.085 5,282 +0.00(+0.45%)
Jul 25, 2022 1.070 1.168 1.070 1.080 5,910 -0.03(-2.63%)
Jul 22, 2022 1.129 1.129 1.100 1.109 1,739 -0.04(-3.39%)
Jul 21, 2022 1.158 1.179 1.100 1.148 14,486 -0.04(-3.28%)
Jul 20, 2022 1.148 1.216 1.148 1.187 27,698 +0.04(+3.39%)
Jul 19, 2022 1.109 1.246 1.090 1.148 12,938 +0.03(+2.61%)
Jul 18, 2022 1.061 1.139 1.061 1.119 6,853 +0.07(+6.48%)
Jul 15, 2022 1.041 1.100 1.041 1.051 8,374 -0.01(-0.92%)
Jul 14, 2022 1.051 1.107 1.031 1.061 4,451 +0.00(+0.00%)
Jul 13, 2022 1.031 1.090 1.031 1.061 6,403 +0.00(+0.00%)
Jul 12, 2022 1.080 1.109 1.051 1.061 11,661 -0.06(-5.22%)
Jul 11, 2022 1.109 1.168 1.109 1.119 6,434 -0.04(-3.36%)
Jul 08, 2022 1.129 1.216 1.129 1.158 3,322 +0.01(+0.85%)
Jul 07, 2022 1.100 1.294 1.061 1.148 18,714 +0.04(+3.96%)
Jul 06, 2022 1.119 1.177 1.080 1.104 23,709 -0.03(-2.99%)
Jul 05, 2022 1.080 1.143 1.080 1.139 1,633 +0.07(+6.36%)
Jul 01, 2022 1.070 1.148 1.061 1.070 9,479 -0.01(-0.90%)
Jun 30, 2022 1.090 1.116 1.080 1.080 22,895 -0.04(-3.90%)
Jun 29, 2022 1.090 1.148 1.090 1.124 21,191 +0.01(+1.32%)
Jun 28, 2022 1.090 1.119 1.070 1.109 25,375 +0.02(+1.79%)
Jun 27, 2022 1.119 1.168 1.061 1.090 19,352 -0.03(-2.61%)
Jun 24, 2022 1.158 1.177 1.119 1.119 22,921 -0.06(-4.96%)
Jun 23, 2022 1.177 1.265 1.177 1.177 60,025 -0.03(-2.21%)
Jun 22, 2022 1.119 1.207 1.119 1.204 28,156 +0.03(+2.26%)
Jun 21, 2022 1.109 1.207 1.090 1.177 54,354 +0.05(+4.31%)
Jun 17, 2022 1.216 1.216 1.119 1.129 15,953 -0.10(-7.94%)
Jun 16, 2022 1.168 1.226 1.148 1.226 16,588 +0.01(+0.80%)
Jun 15, 2022 1.275 1.275 1.148 1.216 13,818 -0.06(-4.58%)
Jun 14, 2022 1.197 1.362 1.197 1.275 18,261 +0.09(+7.38%)
Jun 13, 2022 1.216 1.255 1.139 1.187 23,110 -0.09(-6.87%)
Jun 10, 2022 1.226 1.284 1.207 1.275 9,262 -0.04(-2.96%)
Jun 09, 2022 1.440 1.460 1.246 1.314 32,387 -0.13(-8.78%)
Jun 08, 2022 1.518 1.518 1.392 1.440 34,171 -0.01(-0.67%)
Jun 07, 2022 1.547 1.547 1.246 1.450 19,382 +0.00(+0.00%)
Jun 06, 2022 1.323 1.567 1.323 1.450 125,829 +0.15(+11.19%)
Jun 03, 2022 1.362 1.407 1.255 1.304 34,745 +0.04(+3.08%)
Jun 02, 2022 1.430 1.430 1.246 1.265 51,887 -0.09(-6.47%)
Jun 01, 2022 1.197 1.362 1.187 1.353 30,440 +0.18(+14.88%)
May 31, 2022 1.362 1.362 1.177 1.177 30,117 -0.00(-0.41%)
May 27, 2022 1.139 1.236 1.002 1.182 19,652 +0.05(+4.74%)
May 26, 2022 1.168 1.226 1.096 1.129 12,385 -0.01(-0.85%)
May 25, 2022 1.061 1.168 1.061 1.139 23,397 +0.08(+7.34%)
May 24, 2022 1.061 1.080 1.061 1.061 3,783 -0.02(-1.80%)
May 23, 2022 1.090 1.090 0.9731 1.080 23,948 +0.04(+3.74%)
May 20, 2022 1.022 1.158 1.022 1.041 19,762 -0.04(-3.60%)
May 19, 2022 1.109 1.109 1.022 1.080 16,453 +0.02(+1.83%)
May 18, 2022 1.226 1.226 1.022 1.061 19,894 -0.05(-4.80%)
May 17, 2022 1.070 1.138 1.070 1.114 23,099 +0.05(+5.05%)
May 16, 2022 1.012 1.070 1.012 1.061 10,966 +0.03(+2.83%)
May 13, 2022 1.031 1.111 0.9449 1.031 29,115 +0.06(+6.00%)
May 12, 2022 0.9439 1.070 0.9439 0.9731 37,548 +0.03(+3.09%)
May 11, 2022 0.9828 0.9926 0.9439 0.9439 14,609 -0.05(-4.90%)
May 10, 2022 1.070 1.070 0.9731 0.9926 9,783 +0.04(+4.08%)
May 09, 2022 1.061 1.061 0.9536 0.9536 30,621 -0.07(-6.67%)
May 06, 2022 1.031 1.031 0.9536 1.022 23,150 -0.03(-2.78%)
May 05, 2022 1.061 1.061 0.9634 1.051 59,360 +0.01(+1.41%)
May 04, 2022 1.031 1.109 0.9926 1.036 24,937 +0.00(+0.47%)
May 03, 2022 1.207 1.216 0.9828 1.031 59,323 -0.12(-10.17%)
May 02, 2022 1.158 1.187 1.139 1.148 49,491 +0.02(+1.72%)
Apr 29, 2022 1.156 1.241 1.129 1.129 20,289 +0.00(+0.00%)
Apr 28, 2022 1.168 1.207 1.109 1.129 30,250 -0.05(-4.13%)
Apr 27, 2022 1.207 1.236 1.177 1.177 11,321 -0.03(-2.42%)
Apr 26, 2022 1.197 1.255 1.197 1.207 17,077 +0.01(+0.81%)
Apr 25, 2022 1.265 1.434 1.187 1.197 99,014 -0.10(-7.52%)
Apr 22, 2022 1.508 1.518 1.265 1.294 85,758 -0.26(-16.87%)
Apr 21, 2022 1.567 1.606 1.450 1.557 20,236 -0.05(-3.03%)
Apr 20, 2022 1.606 1.654 1.547 1.606 53,713 +0.06(+3.77%)
Apr 19, 2022 1.576 1.606 1.469 1.547 58,913 -0.06(-3.64%)
Apr 18, 2022 1.460 1.800 1.450 1.606 103,103 +0.10(+6.65%)
Apr 14, 2022 1.460 1.508 1.440 1.505 73,535 +0.08(+5.24%)
Apr 13, 2022 1.411 1.450 1.401 1.430 13,820 +0.02(+1.38%)
Apr 12, 2022 1.372 1.440 1.333 1.411 27,209 +0.03(+2.11%)
Apr 11, 2022 1.353 1.440 1.314 1.382 89,012 -0.01(-0.70%)
Apr 08, 2022 1.275 1.421 1.226 1.392 41,641 +0.10(+7.65%)
Apr 07, 2022 1.333 1.362 1.265 1.293 65,533 -0.04(-3.04%)
Apr 06, 2022 1.314 1.343 1.314 1.333 22,110 +0.02(+1.47%)
Apr 05, 2022 1.323 1.382 1.314 1.314 91,566 -0.02(-1.81%)
Apr 04, 2022 1.314 1.401 1.187 1.338 127,464 +0.05(+4.17%)
Apr 01, 2022 1.314 1.411 1.275 1.284 99,474 +0.03(+2.33%)
Mar 31, 2022 1.323 1.323 1.171 1.255 122,015 -0.07(-5.15%)
Mar 30, 2022 1.353 1.372 1.265 1.323 99,613 -0.03(-2.16%)
Mar 29, 2022 1.294 1.421 1.294 1.353 128,343 +0.05(+3.73%)
Mar 28, 2022 1.207 1.362 1.197 1.304 115,195 +0.10(+8.06%)
Mar 25, 2022 1.187 1.236 1.129 1.207 113,252 -0.01(-0.80%)
Mar 24, 2022 1.236 1.265 1.187 1.216 175,885 +0.00(+0.00%)
Mar 23, 2022 1.265 1.294 1.177 1.216 176,428 +0.04(+3.31%)
Mar 22, 2022 1.187 1.411 1.168 1.177 264,988 -0.01(-0.82%)
Mar 21, 2022 1.450 1.508 1.119 1.187 361,743 -0.10(-7.58%)
Mar 18, 2022 0.9536 1.392 0.9439 1.284 559,889 +0.30(+30.69%)
Mar 17, 2022 0.9634 1.022 0.9293 0.9828 105,009 +0.02(+2.56%)
Mar 16, 2022 0.9731 1.022 0.9439 0.9583 223,129 +0.07(+8.22%)
Mar 15, 2022 0.8563 1.022 0.8563 0.8855 94,203 -0.03(-3.51%)
Mar 14, 2022 0.8979 0.9731 0.8563 0.9177 136,004 +0.05(+5.97%)
Mar 11, 2022 1.022 1.022 0.8661 0.8661 207,726 -0.15(-14.42%)
Mar 10, 2022 1.080 1.080 0.9731 1.012 127,909 -0.03(-3.26%)
Mar 09, 2022 1.158 1.158 1.031 1.046 93,711 +0.00(+0.47%)
Mar 08, 2022 1.061 1.090 1.022 1.041 62,683 -0.02(-1.83%)
Mar 07, 2022 1.070 1.129 1.061 1.061 41,297 -0.01(-0.91%)
Mar 04, 2022 1.129 1.157 1.070 1.070 49,333 -0.07(-5.98%)
Mar 03, 2022 1.216 1.216 1.119 1.139 40,461 +0.01(+0.86%)
Mar 02, 2022 1.158 1.216 1.119 1.129 70,934 +0.01(+0.87%)
Mar 01, 2022 1.168 1.187 0.9926 1.119 261,961 -0.06(-4.96%)
Feb 28, 2022 1.168 1.226 1.148 1.177 93,331 -0.01(-0.82%)
Feb 25, 2022 1.265 1.284 1.177 1.187 82,746 -0.08(-6.15%)
Feb 24, 2022 1.236 1.265 1.168 1.265 91,477 -0.01(-0.76%)
Feb 23, 2022 1.275 1.314 1.265 1.275 38,413 -0.01(-0.76%)
Feb 22, 2022 1.284 1.372 1.265 1.284 33,033 +0.00(+0.00%)
Feb 18, 2022 1.284 0 -0.10(-7.04%)
Feb 17, 2022 1.518 1.518 1.382 1.382 70,598 -0.07(-4.70%)
Feb 16, 2022 1.426 1.458 1.392 1.450 17,890 +0.03(+2.05%)
Feb 15, 2022 1.392 1.450 1.372 1.421 42,222 +0.06(+4.29%)
Feb 14, 2022 1.469 1.507 1.362 1.362 53,838 -0.15(-9.68%)
Feb 11, 2022 1.479 1.596 1.479 1.508 53,182 +0.03(+1.97%)
Feb 10, 2022 1.508 1.606 1.460 1.479 76,341 -0.07(-4.40%)
Feb 09, 2022 1.528 1.591 1.528 1.547 54,489 +0.00(+0.00%)
Feb 08, 2022 1.440 1.576 1.411 1.547 101,877 +0.08(+5.30%)
Feb 07, 2022 1.528 1.695 1.469 1.469 98,296 -0.10(-6.21%)
Feb 04, 2022 1.868 1.868 1.557 1.567 93,110 -0.19(-11.05%)
Feb 03, 2022 1.868 1.722 1.761 21,377 -0.03(-1.63%)
Feb 02, 2022 1.790 1.830 1.771 1.790 12,941 -0.01(-0.54%)
Feb 01, 2022 1.771 1.888 1.742 1.800 113,584 +0.00(+0.00%)
Jan 31, 2022 1.732 1.800 140,558 +0.07(+3.93%)
Jan 28, 2022 1.732 1.806 1.713 1.732 61,544 -0.05(-2.73%)
Jan 27, 2022 1.800 1.868 1.753 1.781 48,317 -0.06(-3.17%)
Jan 26, 2022 1.898 1.927 1.771 1.839 79,549 +0.00(+0.00%)
Jan 25, 2022 1.839 1.888 1.761 1.839 63,603 +0.04(+2.16%)
Jan 24, 2022 1.849 1.852 1.732 1.800 200,524 -0.06(-3.14%)
Jan 21, 2022 1.868 1.946 1.849 1.859 124,834 -0.04(-2.05%)
Jan 20, 2022 1.985 1.995 1.898 1.898 220,733 -0.06(-2.99%)
Jan 19, 2022 2.053 2.082 1.879 1.956 154,894 -0.13(-6.07%)
Jan 18, 2022 1.995 2.131 1.917 2.082 194,324 +0.15(+7.54%)
Jan 14, 2022 1.936 0 +0.03(+1.53%)
Jan 13, 2022 2.141 2.151 1.888 1.907 477,993 -0.27(-12.50%)
Jan 12, 2022 1.946 2.219 1.907 2.180 607,474 +0.31(+16.67%)
Jan 11, 2022 1.683 1.995 1.635 1.868 556,105 +0.23(+14.29%)
Jan 10, 2022 1.713 1.725 1.589 1.635 159,074 -0.08(-4.55%)
Jan 07, 2022 1.654 1.829 1.635 1.713 229,969 +0.07(+4.14%)
Jan 06, 2022 1.713 1.742 1.557 1.645 258,305 -0.07(-3.98%)
Jan 05, 2022 1.664 1.790 1.654 1.713 314,172 -0.01(-0.84%)
Jan 04, 2022 1.722 1.829 1.557 1.727 983,879 -0.04(-2.47%)
Jan 03, 2022 1.489 2.335 1.489 1.771 7,105,209 +0.35(+24.66%)
Dec 31, 2021 1.314 1.489 1.294 1.421 187,696 +0.17(+13.18%)
Dec 30, 2021 1.275 1.362 1.216 1.255 162,542 +0.03(+2.38%)
Dec 29, 2021 1.304 1.323 1.226 1.226 123,110 -0.10(-7.35%)
Dec 28, 2021 1.392 1.440 1.314 1.323 132,430 +0.00(+0.00%)
Dec 27, 2021 1.275 1.343 1.275 1.323 119,685 +0.07(+5.43%)
Dec 23, 2021 1.226 1.304 1.197 1.255 98,266 +0.03(+2.38%)
Dec 22, 2021 1.226 1.253 1.168 1.226 106,477 +0.01(+0.80%)
Dec 21, 2021 1.275 1.275 1.216 1.216 178,754 -0.07(-5.30%)
Dec 20, 2021 1.294 1.314 1.187 1.284 184,553 -0.04(-2.94%)
Dec 17, 2021 1.246 1.362 1.246 1.323 144,628 +0.06(+4.62%)
Dec 16, 2021 1.343 1.372 1.265 1.265 59,396 -0.05(-3.70%)
Dec 15, 2021 1.362 1.362 1.314 1.314 60,035 -0.08(-5.59%)
Dec 14, 2021 1.323 1.430 1.323 1.392 46,237 +0.03(+2.14%)
Dec 13, 2021 1.450 1.450 1.314 1.362 202,965 -0.08(-5.41%)
Dec 10, 2021 1.440 1.489 1.440 1.440 122,985 -0.01(-0.67%)
Dec 09, 2021 1.499 1.508 1.450 1.450 109,920 -0.06(-3.87%)
Dec 08, 2021 1.479 1.518 1.450 1.508 126,699 +0.01(+0.65%)
Dec 07, 2021 1.518 1.518 1.362 1.499 499,688 +0.04(+2.67%)
Dec 06, 2021 1.557 1.557 1.460 1.460 197,056 -0.09(-5.66%)
Dec 03, 2021 1.722 1.722 1.469 1.547 248,614 -0.23(-13.11%)
Dec 02, 2021 1.985 1.985 1.713 1.781 154,064 -0.25(-12.44%)
Dec 01, 2021 2.112 2.112 1.995 2.034 33,798 +0.02(+0.97%)
Nov 30, 2021 2.287 2.375 2.199 2.014 70,016 -0.25(-11.16%)
Nov 29, 2021 2.452 2.452 2.248 2.267 43,095 -0.16(-6.43%)
Nov 26, 2021 2.365 2.452 2.365 2.423 36,437 +0.01(+0.40%)
Nov 24, 2021 2.404 2.553 2.355 2.413 88,190 -0.01(-0.40%)
Nov 23, 2021 2.481 2.598 2.394 2.423 43,329 -0.06(-2.35%)
Nov 22, 2021 2.559 2.559 2.413 2.481 48,298 -0.08(-3.04%)
Nov 19, 2021 2.588 2.588 2.481 2.559 43,877 +0.01(+0.38%)
Nov 18, 2021 2.695 2.550 2.530 2.550 35,565 -0.15(-5.42%)
Nov 17, 2021 2.676 2.822 2.666 2.695 71,229 +0.01(+0.36%)
Nov 16, 2021 2.715 2.715 2.652 2.686 18,298 +0.00(+0.00%)
Nov 15, 2021 2.627 2.725 2.559 2.686 88,491 +0.07(+2.60%)
Nov 12, 2021 2.647 2.725 2.579 2.618 28,055 -0.05(-1.83%)
Nov 11, 2021 2.627 2.705 2.550 2.666 75,000 +0.07(+2.62%)
Nov 10, 2021 2.569 2.598 208,040 +0.04(+1.52%)
Nov 09, 2021 2.491 2.588 2.491 2.559 63,160 +0.07(+2.73%)
Nov 08, 2021 2.540 2.637 2.442 2.491 93,827 -0.05(-1.92%)
Nov 05, 2021 2.520 2.657 2.452 2.540 146,792 +0.02(+0.77%)
Nov 04, 2021 2.559 2.569 2.472 2.520 49,017 -0.01(-0.38%)
Nov 03, 2021 2.491 2.608 2.462 2.530 113,830 +0.01(+0.39%)
Nov 02, 2021 2.637 2.686 2.462 2.520 116,319 -0.12(-4.43%)
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.