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

Seadrill 2021 Ltd (NY: SDRL )

49.41 -1.88 (-3.67%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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, 2017 0.2692 0.2728 0.2505 0.2505 2,679,202 -0.02(-7.97%)
Oct 30, 2017 0.2650 0.2750 0.2630 0.2722 2,140,027 +0.01(+2.72%)
Oct 27, 2017 0.2702 0.2770 0.2650 0.2650 2,802,349 -0.02(-7.73%)
Oct 26, 2017 0.2650 0.2872 0.2550 0.2872 2,513,218 +0.02(+6.33%)
Oct 25, 2017 0.2710 0.2800 0.2650 0.2701 2,192,328 +0.00(+0.04%)
Oct 24, 2017 0.2726 0.2900 0.2700 0.2700 3,064,419 -0.02(-6.35%)
Oct 23, 2017 0.2800 0.2990 0.2746 0.2883 2,190,493 -0.01(-2.24%)
Oct 20, 2017 0.2900 0.3070 0.2900 0.2949 2,704,996 +0.00(+1.69%)
Oct 19, 2017 0.2650 0.3080 0.2597 0.2900 4,584,840 +0.02(+7.41%)
Oct 18, 2017 0.2720 0.2820 0.2620 0.2700 2,957,650 -0.02(-5.46%)
Oct 17, 2017 0.2930 0.2960 0.2760 0.2856 3,437,975 -0.01(-4.77%)
Oct 16, 2017 0.2900 0.3070 0.2900 0.2999 2,264,278 +0.01(+2.35%)
Oct 13, 2017 0.2980 0.3080 0.2900 0.2930 2,231,225 +0.00(+1.21%)
Oct 12, 2017 0.3000 0.3050 0.2819 0.2895 5,412,096 -0.02(-7.06%)
Oct 11, 2017 0.3500 0.3500 0.3050 0.3115 7,611,197 -0.04(-11.00%)
Oct 10, 2017 0.3500 0.3650 0.3500 0.3500 1,909,757 +0.00(+1.01%)
Oct 09, 2017 0.3700 0.3735 0.3420 0.3465 4,284,280 -0.03(-8.82%)
Oct 06, 2017 0.3790 0.3850 0.3750 0.3800 2,559,984 +0.00(+0.00%)
Oct 05, 2017 0.3800 0.3910 0.3750 0.3800 4,415,941 -0.00(-0.60%)
Oct 04, 2017 0.3723 0.3950 0.3576 0.3823 6,298,713 +0.01(+4.03%)
Oct 03, 2017 0.3589 0.3825 0.3550 0.3675 4,428,797 -0.00(-0.68%)
Oct 02, 2017 0.3261 0.3700 0.3261 0.3700 4,890,985 +0.02(+5.71%)
Sep 29, 2017 0.3495 0.3850 0.3400 0.3500 6,464,154 -0.01(-2.10%)
Sep 28, 2017 0.3600 0.3748 0.3492 0.3575 6,244,417 +0.00(+1.02%)
Sep 27, 2017 0.3600 0.3770 0.3400 0.3539 8,238,431 -0.03(-7.36%)
Sep 26, 2017 0.3900 0.3997 0.3700 0.3820 10,661,330 -0.01(-2.58%)
Sep 25, 2017 0.3950 0.4290 0.3801 0.3921 12,859,192 +0.00(+0.54%)
Sep 22, 2017 0.3901 0.4299 0.3500 0.3900 22,072,920 +0.02(+4.98%)
Sep 21, 2017 0.4500 0.4750 0.3700 0.3715 39,193,756 -0.11(-22.26%)
Sep 20, 2017 0.3500 0.6200 0.3420 0.4779 99,081,536 +0.14(+42.66%)
Sep 19, 2017 0.2599 0.3751 0.2596 0.3350 39,307,112 +0.06(+20.07%)
Sep 18, 2017 0.2290 0.2790 0.2250 0.2790 18,140,552 +0.04(+17.92%)
Sep 15, 2017 0.2356 0.2520 0.2200 0.2366 20,324,252 -0.02(-6.30%)
Sep 14, 2017 0.2545 0.2700 0.2300 0.2525 24,209,880 -0.02(-8.18%)
Sep 13, 2017 0.2700 0.2800 0.2300 0.2750 38,452,936 +0.05(+20.24%)
Sep 12, 2017 0.2001 0.2650 0.2001 0.2287 28,446,838 +0.03(+17.64%)
Sep 11, 2017 0.1990 0.2080 0.1900 0.1944 7,735,382 -0.02(-10.04%)
Sep 08, 2017 0.2240 0.2284 0.2000 0.2161 8,272,113 -0.01(-6.08%)
Sep 07, 2017 0.2316 0.2467 0.2200 0.2301 10,913,989 -0.06(-19.83%)
Sep 06, 2017 0.2798 0.3350 0.2700 0.2870 14,660,656 -0.03(-10.62%)
Sep 05, 2017 0.2701 0.3577 0.2701 0.3211 16,844,668 +0.04(+14.68%)
Sep 01, 2017 0.3349 0.3579 0.2602 0.2800 39,422,468 +0.09(+48.07%)
Aug 31, 2017 0.1800 0.1900 0.1756 0.1891 3,753,182 +0.01(+3.56%)
Aug 30, 2017 0.1860 0.1925 0.1850 0.1826 2,954,965 -0.01(-6.36%)
Aug 29, 2017 0.1850 0.1985 0.1811 0.1950 4,928,099 -0.01(-2.50%)
Aug 28, 2017 0.1900 0.2000 0.1866 0.2000 5,275,201 +0.00(+2.15%)
Aug 25, 2017 0.1910 0.1975 0.1834 0.1958 5,762,386 +0.01(+7.05%)
Aug 24, 2017 0.1985 0.2021 0.1530 0.1829 23,863,280 -0.08(-31.45%)
Aug 23, 2017 0.2664 0.2700 0.2561 0.2668 3,374,749 -0.00(-1.19%)
Aug 22, 2017 0.2620 0.2700 0.2600 0.2700 3,863,772 +0.02(+8.00%)
Aug 21, 2017 0.2788 0.2789 0.2500 0.2500 5,841,366 -0.03(-10.71%)
Aug 18, 2017 0.2800 0.2836 0.2530 0.2800 6,063,375 +0.00(+0.90%)
Aug 17, 2017 0.2987 0.3000 0.2775 0.2775 4,914,955 -0.03(-10.80%)
Aug 16, 2017 0.3105 0.3200 0.2963 0.3111 5,211,516 +0.01(+3.70%)
Aug 15, 2017 0.3133 0.3198 0.3000 0.3000 3,770,820 -0.01(-4.46%)
Aug 14, 2017 0.3000 0.3050 0.3140 2,759,441 +0.01(+4.67%)
Aug 11, 2017 0.3200 0.3222 0.2750 0.3000 6,086,434 -0.02(-6.25%)
Aug 10, 2017 0.3400 0.3418 0.3157 0.3200 5,445,641 -0.02(-5.52%)
Aug 09, 2017 0.3400 0.3467 0.3300 0.3387 3,081,770 -0.00(-0.38%)
Aug 08, 2017 0.3450 0.3500 0.3350 0.3400 4,052,493 -0.00(-0.38%)
Aug 07, 2017 0.3587 0.3587 0.3350 0.3413 4,670,224 -0.02(-4.32%)
Aug 04, 2017 0.3530 0.3649 0.3530 0.3567 2,659,140 +0.01(+1.91%)
Aug 03, 2017 0.3646 0.3649 0.3500 0.3500 2,804,197 -0.01(-2.23%)
Aug 02, 2017 0.3560 0.3671 0.3500 0.3580 3,286,899 +0.01(+1.56%)
Aug 01, 2017 0.3700 0.3700 0.3516 0.3525 3,881,538 -0.02(-4.39%)
Jul 31, 2017 0.3800 0.3859 0.3552 0.3687 4,681,705 -0.01(-3.73%)
Jul 28, 2017 0.3800 0.4065 0.3768 0.3830 5,055,866 +0.01(+2.82%)
Jul 27, 2017 0.3550 0.3780 0.3500 0.3725 8,289,837 -0.02(-3.99%)
Jul 26, 2017 0.4417 0.4417 0.3750 0.3880 13,697,562 -0.13(-25.24%)
Jul 25, 2017 0.4500 0.5400 0.4455 0.5190 13,410,247 +0.08(+17.63%)
Jul 24, 2017 0.4399 0.4550 0.4286 0.4412 3,218,288 +0.00(+0.27%)
Jul 21, 2017 0.4400 0.4499 0.4250 0.4400 3,935,408 -0.02(-3.30%)
Jul 20, 2017 0.4444 0.4561 0.4400 0.4550 9,408,595 +0.03(+5.84%)
Jul 19, 2017 0.4092 0.4450 0.4030 0.4299 6,771,380 +0.01(+2.63%)
Jul 18, 2017 0.3850 0.4189 0.3850 0.4189 5,617,056 +0.04(+9.80%)
Jul 17, 2017 0.3855 0.3925 0.3750 0.3815 4,472,888 +0.00(+0.39%)
Jul 14, 2017 0.3850 0.3900 0.3625 0.3800 5,257,198 -0.01(-2.09%)
Jul 13, 2017 0.3810 0.3900 0.3700 0.3881 6,018,061 +0.01(+2.67%)
Jul 12, 2017 0.3669 0.3883 0.3639 0.3780 6,208,481 +0.02(+6.75%)
Jul 11, 2017 0.3500 0.3600 0.3422 0.3541 3,879,880 +0.01(+4.15%)
Jul 10, 2017 0.3452 0.3600 0.3401 0.3400 5,222,667 -0.00(-0.41%)
Jul 07, 2017 0.3470 0.3572 0.3320 0.3414 5,848,988 +0.00(+1.13%)
Jul 06, 2017 0.3580 0.3639 0.3376 0.3376 5,712,159 -0.03(-8.26%)
Jul 05, 2017 0.3600 0.3700 0.3470 0.3680 7,963,223 +0.00(+0.82%)
Jul 03, 2017 0.3676 0.3780 0.3587 0.3650 5,155,091 +0.00(+1.22%)
Jun 30, 2017 0.3700 0.3720 0.3566 0.3606 4,911,154 -0.01(-2.54%)
Jun 29, 2017 0.3687 0.3760 0.3550 0.3700 7,080,533 +0.01(+2.78%)
Jun 28, 2017 0.3800 0.3800 0.3600 0.3600 6,192,846 -0.01(-3.72%)
Jun 27, 2017 0.3750 0.3860 0.3600 0.3739 9,478,747 +0.01(+2.38%)
Jun 26, 2017 0.3950 0.3950 0.3500 0.3652 13,398,500 -0.00(-0.38%)
Jun 23, 2017 0.4650 0.4650 0.3531 0.3666 46,051,688 -0.09(-20.37%)
Jun 22, 2017 0.4450 0.4785 0.4400 0.4604 5,996,066 +0.00(+0.96%)
Jun 21, 2017 0.4456 0.4600 0.4390 0.4560 5,208,604 +0.00(+0.24%)
Jun 20, 2017 0.4300 0.4681 0.4215 0.4549 5,932,144 +0.01(+3.25%)
Jun 19, 2017 0.4346 0.4550 0.4270 0.4406 5,268,484 -0.00(-0.16%)
Jun 16, 2017 0.4299 0.4413 0.4258 0.4413 6,006,030 +0.02(+3.93%)
Jun 15, 2017 0.4206 0.4299 0.4155 0.4246 4,691,353 -0.01(-2.41%)
Jun 14, 2017 0.4300 0.4490 0.4250 0.4351 6,305,972 -0.04(-9.35%)
Jun 13, 2017 0.4530 0.4800 0.4469 0.4800 5,902,337 +0.03(+6.62%)
Jun 12, 2017 0.4513 0.4875 0.4459 0.4502 7,494,858 -0.00(-0.16%)
Jun 09, 2017 0.4200 0.4754 0.4120 0.4509 6,703,411 +0.02(+4.84%)
Jun 08, 2017 0.4339 0.4499 0.4231 0.4301 5,014,231 +0.01(+1.46%)
Jun 07, 2017 0.4367 0.4544 0.4200 0.4239 6,895,882 -0.04(-7.83%)
Jun 06, 2017 0.4300 0.4750 0.4210 0.4599 7,390,736 +0.02(+4.52%)
Jun 05, 2017 0.4600 0.4628 0.4362 0.4400 6,310,826 -0.02(-4.93%)
Jun 02, 2017 0.4850 0.4875 0.4628 0.4628 6,461,061 -0.04(-8.10%)
Jun 01, 2017 0.4684 0.5140 0.4545 0.5036 8,851,967 +0.05(+11.81%)
May 31, 2017 0.4622 0.4766 0.4500 0.4504 9,773,967 -0.01(-2.09%)
May 30, 2017 0.5000 0.5042 0.4502 0.4600 11,161,797 -0.06(-11.96%)
May 26, 2017 0.5200 0.5358 0.5120 0.5225 5,131,519 -0.01(-1.90%)
May 25, 2017 0.5700 0.6100 0.5100 0.5326 12,412,218 -0.06(-10.03%)
May 24, 2017 0.6699 0.6787 0.5710 0.5920 20,652,550 +0.00(+0.46%)
May 23, 2017 0.5200 0.6584 0.5200 0.5893 22,333,708 +0.07(+12.40%)
May 22, 2017 0.5251 0.5348 0.5100 0.5243 7,017,736 -0.01(-1.96%)
May 19, 2017 0.5500 0.5500 0.5200 0.5348 10,530,562 -0.05(-8.33%)
May 18, 2017 0.5700 0.5893 0.5584 0.5834 6,940,154 +0.00(+0.76%)
May 17, 2017 0.6200 0.6200 0.5750 0.5790 5,604,856 -0.03(-5.31%)
May 16, 2017 0.6067 0.6150 0.5942 0.6115 4,476,026 -0.00(-0.03%)
May 15, 2017 0.6263 0.6420 0.5900 0.6117 9,522,379 +0.02(+3.68%)
May 12, 2017 0.5999 0.6030 0.5900 0.5900 3,679,456 -0.02(-3.41%)
May 11, 2017 0.6299 0.6500 0.6100 0.6108 6,841,760 -0.03(-5.24%)
May 10, 2017 0.6001 0.6640 0.5999 0.6446 10,225,357 +0.03(+5.45%)
May 09, 2017 0.6200 0.6300 0.6031 0.6113 5,094,144 -0.02(-2.83%)
May 08, 2017 0.5985 0.6480 0.5907 0.6291 4,889,521 +0.00(+0.32%)
May 05, 2017 0.5600 0.6500 0.5600 0.6271 9,329,315 +0.05(+9.23%)
May 04, 2017 0.5814 0.5900 0.5619 0.5741 6,363,917 -0.03(-5.20%)
May 03, 2017 0.5894 0.6185 0.5816 0.6056 6,261,050 -0.00(-0.41%)
May 02, 2017 0.6480 0.6513 0.6000 0.6081 8,161,480 -0.05(-7.72%)
May 01, 2017 0.6800 0.6855 0.6410 0.6590 4,697,745 -0.03(-4.47%)
Apr 28, 2017 0.6878 0.7000 0.6800 0.6898 5,411,654 +0.02(+3.31%)
Apr 27, 2017 0.7000 0.7001 0.6600 0.6677 6,384,837 -0.04(-5.41%)
Apr 26, 2017 0.7049 0.7280 0.7000 0.7059 5,294,372 +0.01(+0.99%)
Apr 25, 2017 0.6999 0.7108 0.6950 0.6990 5,657,297 -0.00(-0.14%)
Apr 24, 2017 0.7209 0.7300 0.7014 0.7000 5,223,166 -0.02(-2.91%)
Apr 21, 2017 0.7379 0.7499 0.7150 0.7210 4,562,402 -0.01(-1.57%)
Apr 20, 2017 0.7217 0.7595 0.7050 0.7325 7,137,289 +0.03(+4.05%)
Apr 19, 2017 0.7500 0.7500 0.7013 0.7040 4,018,793 -0.05(-6.13%)
Apr 18, 2017 0.7530 0.7600 0.7400 0.7500 4,995,381 -0.01(-1.32%)
Apr 17, 2017 0.7552 0.7700 0.7252 0.7600 5,604,849 +0.01(+1.05%)
Apr 13, 2017 0.7700 0.7768 0.7166 0.7521 6,581,676 -0.02(-3.18%)
Apr 12, 2017 0.8400 0.8400 0.7500 0.7768 9,928,198 -0.05(-5.71%)
Apr 11, 2017 0.9250 0.9274 0.7853 0.8238 16,406,040 +0.01(+1.69%)
Apr 10, 2017 0.7354 0.8200 0.7100 0.8101 12,547,891 +0.11(+16.16%)
Apr 07, 2017 0.7500 0.7500 0.6701 0.6974 8,436,914 +0.00(+0.13%)
Apr 06, 2017 0.6931 0.7220 0.6900 0.6965 10,040,017 +0.00(+0.46%)
Apr 05, 2017 0.7280 0.7680 0.6900 0.6933 24,651,774 -0.05(-6.30%)
Apr 04, 2017 1.010 1.100 0.6505 0.7399 75,551,752 -0.93(-55.69%)
Apr 03, 2017 1.620 1.680 1.610 1.670 7,217,231 +0.02(+1.21%)
Mar 31, 2017 1.530 1.670 1.520 1.650 12,605,438 +0.08(+5.10%)
Mar 30, 2017 1.600 1.640 1.510 1.570 11,047,817 -0.02(-1.26%)
Mar 29, 2017 1.480 1.590 1.430 1.590 14,473,259 +0.07(+4.61%)
Mar 28, 2017 1.400 1.590 1.400 1.520 19,072,454 +0.11(+7.80%)
Mar 27, 2017 1.350 1.430 1.350 1.410 6,200,307 +0.01(+0.71%)
Mar 24, 2017 1.440 1.460 1.400 1.400 4,081,168 -0.04(-2.78%)
Mar 23, 2017 1.400 1.440 1.380 1.440 5,132,423 +0.01(+0.70%)
Mar 22, 2017 1.350 1.430 1.350 1.430 9,196,255 +0.05(+3.62%)
Mar 21, 2017 1.420 1.450 1.340 1.380 8,014,798 -0.04(-2.82%)
Mar 20, 2017 1.470 1.490 1.410 1.420 11,697,876 -0.07(-4.70%)
Mar 17, 2017 1.500 1.540 1.440 1.490 9,347,384 -0.04(-2.61%)
Mar 16, 2017 1.440 1.560 1.400 1.530 14,101,062 +0.09(+6.25%)
Mar 15, 2017 1.320 1.470 1.310 1.440 16,282,470 +0.15(+11.63%)
Mar 14, 2017 1.290 1.350 1.260 1.290 8,199,919 -0.05(-3.73%)
Mar 13, 2017 1.330 1.380 1.240 1.340 12,487,385 +0.10(+8.06%)
Mar 10, 2017 1.320 1.330 1.220 1.240 11,397,679 -0.10(-7.46%)
Mar 09, 2017 1.220 1.360 1.190 1.340 27,880,310 +0.13(+10.74%)
Mar 08, 2017 1.120 1.270 1.100 1.210 18,394,430 +0.10(+9.01%)
Mar 07, 2017 1.310 1.340 1.020 1.110 31,936,688 -0.15(-11.90%)
Mar 06, 2017 1.350 1.350 1.250 1.260 17,152,264 +0.01(+0.80%)
Mar 03, 2017 1.650 1.670 1.180 1.250 40,341,212 -0.42(-25.15%)
Mar 02, 2017 1.670 1.710 1.620 1.670 12,256,977 -0.03(-1.76%)
Mar 01, 2017 1.700 1.770 1.680 1.700 15,533,434 -0.05(-2.86%)
Feb 28, 2017 1.800 1.820 1.660 1.750 26,096,514 -0.29(-14.22%)
Feb 27, 2017 2.000 2.090 1.950 2.040 10,798,360 +0.06(+3.03%)
Feb 24, 2017 2.000 2.050 1.980 1.980 8,527,981 -0.08(-3.88%)
Feb 23, 2017 2.080 2.080 1.980 2.060 8,338,578 +0.03(+1.48%)
Feb 22, 2017 2.030 2.080 1.980 2.030 14,162,837 -0.12(-5.58%)
Feb 21, 2017 2.030 2.180 2.010 2.150 19,658,148 +0.21(+10.82%)
Feb 17, 2017 1.940 1.940 1.940 0 -0.06(-3.00%)
Feb 16, 2017 2.120 2.153 1.980 2.000 12,429,164 -0.17(-7.83%)
Feb 15, 2017 2.100 2.170 2.090 2.170 11,174,008 +0.00(+0.00%)
Feb 14, 2017 2.000 2.190 1.950 2.170 20,468,082 +0.22(+11.28%)
Feb 13, 2017 1.990 2.000 1.900 1.950 9,882,584 +0.03(+1.56%)
Feb 10, 2017 1.800 2.000 1.790 1.920 32,683,084 +0.17(+9.71%)
Feb 09, 2017 1.680 1.850 1.710 1.750 21,676,650 +0.07(+4.17%)
Feb 08, 2017 1.710 1.750 1.660 1.680 19,960,880 -0.04(-2.33%)
Feb 07, 2017 1.760 1.770 1.650 1.720 19,960,396 -0.03(-1.71%)
Feb 06, 2017 1.900 1.910 1.750 1.750 13,317,506 -0.10(-5.41%)
Feb 03, 2017 1.900 1.930 1.810 1.850 12,083,916 +0.04(+2.21%)
Feb 02, 2017 1.840 1.900 1.580 1.810 32,410,224 -0.15(-7.65%)
Feb 01, 2017 2.010 2.010 1.930 1.960 13,103,616 +0.09(+4.81%)
Jan 31, 2017 2.080 2.100 1.850 1.870 50,319,108 -0.79(-29.70%)
Jan 30, 2017 2.800 2.802 2.650 2.660 11,356,766 -0.20(-6.99%)
Jan 27, 2017 2.910 2.920 2.820 2.860 6,389,874 -0.08(-2.72%)
Jan 26, 2017 3.090 3.120 2.900 2.940 8,146,196 -0.09(-2.97%)
Jan 25, 2017 2.990 3.060 2.960 3.030 7,986,126 +0.10(+3.41%)
Jan 24, 2017 2.850 2.980 2.850 2.930 8,294,591 +0.08(+2.81%)
Jan 23, 2017 3.000 3.010 2.840 2.850 14,625,964 -0.22(-7.17%)
Jan 20, 2017 3.180 3.210 3.070 3.070 10,223,350 -0.04(-1.29%)
Jan 19, 2017 3.230 3.270 3.110 3.110 7,376,038 -0.14(-4.31%)
Jan 18, 2017 3.260 3.330 3.225 3.250 6,264,221 -0.08(-2.40%)
Jan 17, 2017 3.400 3.440 3.320 3.330 5,639,621 -0.03(-0.89%)
Jan 13, 2017 3.360 3.360 3.360 0 -0.09(-2.61%)
Jan 12, 2017 3.590 3.630 3.420 3.450 6,417,935 -0.09(-2.54%)
Jan 11, 2017 3.400 3.570 3.360 3.540 10,258,033 +0.17(+5.04%)
Jan 10, 2017 3.320 3.370 3.240 3.370 8,739,035 +0.07(+2.12%)
Jan 09, 2017 3.330 3.380 3.230 3.300 10,962,215 -0.12(-3.51%)
Jan 06, 2017 3.500 3.510 3.380 3.420 8,063,468 -0.09(-2.56%)
Jan 05, 2017 3.600 3.600 3.470 3.510 7,919,782 +0.00(+0.00%)
Jan 04, 2017 3.560 3.610 3.500 3.510 8,871,681 -0.08(-2.23%)
Jan 03, 2017 3.640 3.730 3.450 3.590 15,486,101 +0.18(+5.28%)
Dec 30, 2016 3.410 3.410 3.410 0 -0.11(-3.12%)
Dec 29, 2016 3.560 3.600 3.470 3.520 5,958,446 +0.00(+0.00%)
Dec 28, 2016 3.630 3.640 3.420 3.520 7,825,148 -0.03(-0.85%)
Dec 27, 2016 3.510 3.670 3.480 3.550 10,082,087 +0.16(+4.72%)
Dec 23, 2016 3.390 3.390 3.390 0 -0.03(-0.88%)
Dec 22, 2016 3.550 3.580 3.400 3.420 8,111,731 -0.11(-3.12%)
Dec 21, 2016 3.770 3.770 3.500 3.530 9,560,814 -0.19(-5.11%)
Dec 20, 2016 3.770 3.840 3.650 3.720 9,677,461 +0.01(+0.27%)
Dec 19, 2016 3.750 3.820 3.690 3.710 8,209,193 +0.04(+1.09%)
Dec 16, 2016 3.740 3.850 3.600 3.670 13,648,782 +0.10(+2.80%)
Dec 15, 2016 3.450 3.620 3.370 3.570 11,758,543 +0.12(+3.48%)
Dec 14, 2016 3.660 3.770 3.440 3.450 15,585,548 -0.35(-9.21%)
Dec 13, 2016 4.060 4.090 3.530 3.800 22,922,600 -0.13(-3.31%)
Dec 12, 2016 4.460 4.590 3.840 3.930 44,825,988 +0.12(+3.15%)
Dec 09, 2016 3.460 3.940 3.450 3.810 41,256,120 +0.41(+12.06%)
Dec 08, 2016 3.190 3.400 3.130 3.400 14,403,125 +0.29(+9.32%)
Dec 07, 2016 3.170 3.225 3.080 3.110 9,938,229 -0.07(-2.20%)
Dec 06, 2016 3.020 3.240 2.980 3.180 11,725,381 +0.08(+2.58%)
Dec 05, 2016 3.100 3.165 3.040 3.100 11,520,584 +0.15(+5.08%)
Dec 02, 2016 3.050 3.120 2.900 2.950 13,339,818 -0.13(-4.22%)
Dec 01, 2016 3.050 3.330 2.970 3.080 39,219,912 +0.29(+10.39%)
Nov 30, 2016 2.880 2.900 2.720 2.790 25,270,030 +0.34(+13.88%)
Nov 29, 2016 2.480 2.510 2.370 2.450 9,798,017 -0.10(-3.92%)
Nov 28, 2016 2.640 2.680 2.520 2.550 6,848,579 -0.05(-1.92%)
Nov 25, 2016 2.710 2.800 2.570 2.600 8,045,928 -0.14(-5.11%)
Nov 23, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
Nov 22, 2016 2.550 2.560 2.360 2.500 14,615,366 +0.04(+1.63%)
Nov 21, 2016 2.380 2.470 2.340 2.460 10,452,949 +0.11(+4.68%)
Nov 18, 2016 2.310 2.380 2.280 2.350 6,449,340 +0.05(+2.17%)
Nov 17, 2016 2.320 2.390 2.300 2.300 6,534,391 +0.01(+0.44%)
Nov 16, 2016 2.370 2.390 2.220 2.290 9,865,151 +0.00(+0.00%)
Nov 15, 2016 2.220 2.340 2.190 2.290 7,596,572 +0.12(+5.53%)
Nov 14, 2016 2.170 2.210 2.090 2.170 6,212,037 -0.04(-1.81%)
Nov 11, 2016 2.190 2.220 2.090 2.210 6,778,256 -0.01(-0.45%)
Nov 10, 2016 2.200 2.260 2.120 2.220 8,710,075 +0.03(+1.37%)
Nov 09, 2016 1.970 2.220 1.970 2.190 8,057,641 +0.17(+8.42%)
Nov 08, 2016 2.060 2.110 2.010 2.020 3,661,968 -0.06(-2.88%)
Nov 07, 2016 2.050 2.100 2.040 2.080 3,668,665 +0.06(+2.97%)
Nov 04, 2016 2.000 2.060 1.950 2.020 6,162,903 +0.00(+0.00%)
Nov 03, 2016 2.030 2.090 2.000 2.020 4,687,407 -0.01(-0.49%)
Nov 02, 2016 2.100 2.100 2.000 2.030 5,222,417 -0.10(-4.69%)
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.