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

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 5.786 5.786 5.491 5.560 1,835,838 -0.24(-4.07%)
Oct 28, 2021 5.855 5.884 5.722 5.796 1,062,769 -0.06(-1.01%)
Oct 27, 2021 6.022 6.051 5.796 5.855 970,042 -0.18(-2.93%)
Oct 26, 2021 5.997 6.046 6.032 1,226,615 +0.08(+1.32%)
Oct 25, 2021 5.875 5.978 5.835 5.953 811,509 +0.11(+1.85%)
Oct 22, 2021 5.806 5.884 5.762 5.845 2,044,200 +0.04(+0.68%)
Oct 21, 2021 5.894 5.924 5.708 5.806 1,765,472 -0.14(-2.31%)
Oct 20, 2021 5.983 6.051 5.943 5.943 957,095 -0.04(-0.66%)
Oct 19, 2021 5.992 6.042 5.958 5.983 1,961,814 -0.01(-0.16%)
Oct 18, 2021 5.934 6.071 5.924 5.992 1,637,778 +0.04(+0.66%)
Oct 15, 2021 5.983 6.032 5.914 5.953 5,126,999 -0.04(-0.66%)
Oct 14, 2021 6.032 6.061 5.963 5.992 1,451,155 +0.00(+0.00%)
Oct 13, 2021 6.012 6.081 5.938 5.992 1,149,586 +0.00(+0.00%)
Oct 12, 2021 6.002 6.027 5.865 5.992 3,123,457 -0.03(-0.49%)
Oct 11, 2021 5.845 6.174 5.845 6.022 2,131,042 +0.26(+4.43%)
Oct 08, 2021 5.816 5.816 5.737 5.767 1,141,073 -0.01(-0.17%)
Oct 07, 2021 5.806 5.929 5.708 5.776 2,773,935 -0.01(-0.17%)
Oct 06, 2021 5.580 5.791 5.541 5.786 1,739,938 +0.17(+2.97%)
Oct 05, 2021 5.835 5.835 5.580 5.619 1,251,711 -0.20(-3.38%)
Oct 04, 2021 5.776 5.821 5.737 5.816 418,282 +0.04(+0.68%)
Oct 01, 2021 5.767 5.865 5.757 5.776 733,707 +0.03(+0.51%)
Sep 30, 2021 5.786 5.825 5.703 5.747 1,890,155 -0.01(-0.17%)
Sep 29, 2021 5.894 5.934 5.688 5.757 1,543,584 -0.18(-2.98%)
Sep 28, 2021 6.091 6.091 5.894 5.934 1,367,843 -0.20(-3.21%)
Sep 27, 2021 6.120 6.287 6.081 6.130 945,780 -0.05(-0.79%)
Sep 24, 2021 6.268 6.277 6.130 6.179 761,182 -0.14(-2.18%)
Sep 23, 2021 6.258 6.356 6.228 6.317 1,529,140 +0.08(+1.26%)
Sep 22, 2021 6.022 6.373 6.022 6.238 1,744,464 +0.23(+3.76%)
Sep 21, 2021 6.081 6.091 5.973 6.012 586,598 -0.02(-0.33%)
Sep 20, 2021 5.943 6.061 5.934 6.032 915,899 +0.03(+0.49%)
Sep 17, 2021 6.199 6.199 5.992 6.002 1,130,479 -0.20(-3.17%)
Sep 16, 2021 6.179 6.258 6.140 6.199 675,993 +0.01(+0.16%)
Sep 15, 2021 6.238 6.326 6.174 6.189 604,151 -0.09(-1.41%)
Sep 14, 2021 6.326 6.395 6.209 6.277 919,517 -0.03(-0.47%)
Sep 13, 2021 6.218 6.405 6.218 6.307 573,053 +0.14(+2.23%)
Sep 10, 2021 6.268 6.376 6.169 6.169 723,931 -0.11(-1.72%)
Sep 09, 2021 6.376 6.395 6.228 6.277 1,095,551 -0.11(-1.69%)
Sep 08, 2021 6.543 6.552 6.385 6.385 481,583 -0.17(-2.55%)
Sep 07, 2021 6.602 6.670 6.543 6.552 634,493 -0.05(-0.74%)
Sep 03, 2021 6.572 6.660 6.493 6.602 931,713 +0.06(+0.90%)
Sep 02, 2021 6.788 6.808 6.543 6.543 1,555,330 -0.25(-3.62%)
Sep 01, 2021 6.857 6.950 6.778 6.788 640,721 -0.07(-1.00%)
Aug 31, 2021 6.700 6.857 6.700 6.857 1,020,534 +0.20(+2.95%)
Aug 30, 2021 6.670 6.798 6.651 6.660 718,363 -0.04(-0.59%)
Aug 27, 2021 6.690 6.788 6.651 6.700 812,288 +0.04(+0.59%)
Aug 26, 2021 6.602 6.680 6.582 6.660 760,359 +0.05(+0.74%)
Aug 25, 2021 6.611 6.641 6.533 6.611 500,510 -0.03(-0.44%)
Aug 24, 2021 6.592 6.641 6.543 6.641 605,056 +0.07(+1.05%)
Aug 23, 2021 6.543 6.582 6.459 6.572 806,211 +0.03(+0.45%)
Aug 20, 2021 6.395 6.572 6.390 6.543 482,408 +0.14(+2.15%)
Aug 19, 2021 6.415 6.454 6.371 6.405 616,226 -0.06(-0.91%)
Aug 18, 2021 6.513 6.513 6.454 6.464 544,549 -0.05(-0.75%)
Aug 17, 2021 6.503 6.543 6.444 6.513 380,919 -0.01(-0.15%)
Aug 16, 2021 6.631 6.641 6.493 6.523 521,598 -0.12(-1.78%)
Aug 13, 2021 6.562 6.660 6.552 6.641 507,954 +0.07(+1.05%)
Aug 12, 2021 6.464 6.621 6.464 6.572 417,031 -0.04(-0.59%)
Aug 11, 2021 6.602 6.631 6.508 6.611 492,657 +0.10(+1.51%)
Aug 10, 2021 6.513 6.587 6.474 6.513 850,140 +0.01(+0.15%)
Aug 09, 2021 6.464 6.503 6.444 6.503 609,665 +0.03(+0.46%)
Aug 06, 2021 6.533 6.552 6.444 6.474 551,994 -0.03(-0.45%)
Aug 05, 2021 6.611 6.670 6.484 6.503 728,772 -0.14(-2.07%)
Aug 04, 2021 6.631 6.690 6.562 6.641 729,696 +0.00(+0.00%)
Aug 03, 2021 6.700 6.700 6.582 6.641 871,122 -0.03(-0.44%)
Aug 02, 2021 6.749 6.857 6.646 6.670 945,647 -0.05(-0.73%)
Jul 30, 2021 6.749 6.827 6.710 6.719 1,317,905 -0.08(-1.16%)
Jul 29, 2021 6.818 6.886 6.769 6.798 1,422,630 +0.05(+0.73%)
Jul 28, 2021 6.729 6.783 6.660 6.749 697,377 +0.02(+0.29%)
Jul 27, 2021 6.680 6.759 6.646 6.729 868,316 +0.00(+0.00%)
Jul 26, 2021 6.729 6.797 6.680 6.729 697,154 +0.01(+0.15%)
Jul 23, 2021 6.950 6.950 6.710 6.719 902,516 -0.15(-2.15%)
Jul 22, 2021 6.975 7.019 6.867 6.867 975,558 -0.10(-1.41%)
Jul 21, 2021 6.886 7.004 6.867 6.965 838,377 +0.09(+1.29%)
Jul 20, 2021 6.877 6.950 6.823 6.877 913,745 +0.00(+0.00%)
Jul 19, 2021 6.818 6.980 6.778 6.877 1,589,452 -0.11(-1.55%)
Jul 16, 2021 6.985 7.053 6.916 6.985 1,009,167 +0.00(+0.00%)
Jul 15, 2021 6.975 7.024 6.896 6.985 1,179,467 -0.03(-0.42%)
Jul 14, 2021 6.975 7.083 6.955 7.014 1,388,185 +0.07(+0.99%)
Jul 13, 2021 7.053 7.083 6.945 6.945 575,179 -0.12(-1.67%)
Jul 12, 2021 6.994 7.103 6.985 7.063 707,881 +0.04(+0.56%)
Jul 09, 2021 6.945 7.083 6.926 7.024 1,626,639 +0.10(+1.42%)
Jul 08, 2021 7.024 7.063 6.837 6.926 2,155,590 -0.19(-2.62%)
Jul 07, 2021 7.004 7.132 6.872 7.112 1,115,701 +0.09(+1.26%)
Jul 06, 2021 7.171 7.187 6.994 7.024 576,253 -0.18(-2.46%)
Jul 02, 2021 7.103 7.270 7.044 7.201 1,007,990 +0.12(+1.66%)
Jul 01, 2021 7.132 7.171 7.034 7.083 1,434,881 -0.01(-0.14%)
Jun 30, 2021 7.063 7.181 7.034 7.093 1,466,697 -0.01(-0.14%)
Jun 29, 2021 7.093 7.171 7.019 7.103 1,918,447 +0.01(+0.14%)
Jun 28, 2021 7.161 7.171 7.014 7.093 494,924 -0.06(-0.82%)
Jun 25, 2021 7.053 7.201 7.053 7.152 1,892,494 +0.08(+1.11%)
Jun 24, 2021 6.936 7.107 6.916 7.073 1,482,178 +0.19(+2.71%)
Jun 23, 2021 6.660 6.906 6.660 6.886 1,438,831 +0.23(+3.39%)
Jun 22, 2021 6.690 6.690 6.533 6.660 2,654,719 -0.05(-0.73%)
Jun 21, 2021 6.611 6.710 6.523 6.710 619,765 +0.13(+1.94%)
Jun 18, 2021 6.719 6.749 6.562 6.582 2,207,009 -0.13(-1.90%)
Jun 17, 2021 6.916 6.926 6.710 6.710 1,083,678 -0.17(-2.43%)
Jun 16, 2021 6.759 6.936 6.739 6.877 1,280,538 +0.11(+1.60%)
Jun 15, 2021 6.759 6.808 6.592 6.769 1,689,438 +0.04(+0.58%)
Jun 14, 2021 6.611 6.739 6.592 6.729 1,042,617 +0.11(+1.63%)
Jun 11, 2021 6.552 6.621 6.513 6.621 707,922 +0.05(+0.75%)
Jun 10, 2021 6.670 6.705 6.548 6.572 1,437,482 -0.05(-0.74%)
Jun 09, 2021 6.719 6.719 6.592 6.621 1,549,067 -0.06(-0.88%)
Jun 08, 2021 6.759 6.767 6.675 6.680 869,049 -0.02(-0.29%)
Jun 07, 2021 6.818 6.857 6.685 6.700 955,821 -0.05(-0.73%)
Jun 04, 2021 6.739 6.798 6.739 6.749 767,015 +0.04(+0.59%)
Jun 03, 2021 6.818 6.818 6.670 6.710 1,282,484 -0.14(-2.01%)
Jun 02, 2021 6.739 6.857 6.710 6.847 883,815 +0.13(+1.90%)
Jun 01, 2021 6.749 6.867 6.660 6.719 1,271,888 +0.05(+0.74%)
May 28, 2021 6.582 6.670 6.572 6.670 1,134,372 +0.10(+1.49%)
May 27, 2021 6.778 6.778 6.548 6.572 2,324,859 -0.19(-2.76%)
May 26, 2021 6.710 6.769 6.680 6.759 1,201,051 +0.04(+0.58%)
May 25, 2021 6.778 6.877 6.700 6.719 2,097,918 -0.06(-0.87%)
May 24, 2021 6.769 6.955 6.734 6.778 2,156,925 +0.02(+0.29%)
May 21, 2021 6.827 6.857 6.700 6.759 1,218,446 -0.04(-0.58%)
May 20, 2021 6.877 6.886 6.749 6.798 2,441,053 -0.02(-0.36%)
May 19, 2021 6.726 6.871 6.722 6.823 1,879,386 +0.03(+0.42%)
May 18, 2021 6.775 6.842 6.726 6.794 1,474,043 +0.08(+1.14%)
May 17, 2021 6.986 6.986 6.683 6.717 1,802,731 -0.37(-5.28%)
May 14, 2021 7.053 7.178 7.053 7.092 1,046,147 +0.11(+1.51%)
May 13, 2021 6.947 7.005 6.871 6.986 1,890,604 +0.08(+1.11%)
May 12, 2021 6.996 7.063 6.871 6.909 2,442,620 -0.13(-1.91%)
May 11, 2021 7.169 7.169 6.976 7.044 1,397,130 -0.13(-1.87%)
May 10, 2021 7.284 7.327 7.135 7.178 2,247,675 -0.10(-1.32%)
May 07, 2021 7.245 7.341 7.226 7.274 832,743 +0.04(+0.53%)
May 06, 2021 7.245 7.289 7.159 7.236 1,142,840 +0.05(+0.67%)
May 05, 2021 7.072 7.250 6.976 7.188 2,812,475 +0.19(+2.75%)
May 04, 2021 7.063 7.072 6.899 6.996 1,683,635 +0.01(+0.14%)
May 03, 2021 6.880 7.015 6.880 6.986 1,697,518 +0.09(+1.25%)
Apr 30, 2021 6.957 6.996 6.839 6.899 2,486,244 -0.07(-0.97%)
Apr 29, 2021 7.101 7.120 6.960 6.967 2,770,827 -0.09(-1.23%)
Apr 28, 2021 7.188 7.313 7.044 7.053 4,010,461 -0.13(-1.87%)
Apr 27, 2021 7.351 7.457 7.188 7.188 3,901,462 -0.14(-1.97%)
Apr 26, 2021 7.255 7.380 7.255 7.332 3,374,673 +0.07(+0.93%)
Apr 23, 2021 7.303 7.380 7.197 7.265 4,133,716 -0.03(-0.40%)
Apr 22, 2021 7.524 7.543 7.269 7.293 4,513,307 -0.25(-3.31%)
Apr 21, 2021 7.687 7.687 7.514 7.543 4,738,169 -0.15(-2.00%)
Apr 20, 2021 7.543 7.779 7.390 7.697 8,269,474 +0.18(+2.43%)
Apr 19, 2021 7.832 7.832 7.447 7.514 4,554,831 -0.33(-4.17%)
Apr 16, 2021 7.880 8.053 7.793 7.841 13,406,428 -0.07(-0.85%)
Apr 15, 2021 7.668 7.942 7.659 7.908 3,910,947 +0.22(+2.87%)
Apr 14, 2021 8.033 8.053 7.601 7.687 3,719,361 -0.51(-6.21%)
Apr 13, 2021 8.062 8.264 7.966 8.197 2,584,196 +0.16(+2.03%)
Apr 12, 2021 8.350 8.350 8.021 8.033 1,490,793 -0.31(-3.69%)
Apr 09, 2021 8.399 8.399 8.216 8.341 5,029,726 -0.06(-0.69%)
Apr 08, 2021 8.129 8.533 8.129 8.399 8,651,167 +0.30(+3.68%)
Apr 07, 2021 8.062 8.120 8.053 8.101 3,877,391 +0.03(+0.36%)
Apr 06, 2021 8.072 8.101 8.033 8.072 5,706,765 +0.01(+0.12%)
Apr 05, 2021 8.245 8.274 8.024 8.062 4,994,288 -0.08(-0.94%)
Apr 01, 2021 8.168 8.264 8.043 8.139 3,082,023 -0.01(-0.12%)
Mar 31, 2021 8.033 8.149 7.923 8.149 2,969,048 +0.21(+2.66%)
Mar 30, 2021 8.005 8.005 7.908 7.937 2,935,903 -0.12(-1.43%)
Mar 29, 2021 8.072 8.197 7.976 8.053 2,875,529 -0.13(-1.64%)
Mar 26, 2021 7.985 8.197 7.889 8.187 2,654,519 +0.21(+2.65%)
Mar 25, 2021 7.899 8.120 7.841 7.976 5,564,305 +0.08(+0.97%)
Mar 24, 2021 7.908 7.981 7.860 7.899 2,421,560 +0.03(+0.37%)
Mar 23, 2021 7.937 7.976 7.841 7.870 1,499,021 -0.06(-0.73%)
Mar 22, 2021 7.947 8.072 7.928 7.928 1,277,018 -0.05(-0.60%)
Mar 19, 2021 7.851 8.005 7.784 7.976 1,102,893 +0.13(+1.72%)
Mar 18, 2021 7.822 7.932 7.803 7.841 1,242,024 -0.01(-0.12%)
Mar 17, 2021 7.947 7.947 7.822 7.851 2,520,712 -0.22(-2.74%)
Mar 16, 2021 8.197 8.254 7.995 8.072 3,412,005 -0.16(-1.98%)
Mar 15, 2021 8.072 8.274 8.014 8.235 6,636,232 +0.25(+3.13%)
Mar 12, 2021 7.995 8.053 7.899 7.985 1,906,700 -0.01(-0.12%)
Mar 11, 2021 8.081 8.101 7.918 7.995 1,205,503 +0.01(+0.12%)
Mar 10, 2021 8.005 8.072 7.908 7.985 1,309,810 +0.17(+2.21%)
Mar 09, 2021 7.697 7.841 7.697 7.812 1,455,999 +0.21(+2.78%)
Mar 08, 2021 7.447 7.639 7.361 7.601 1,107,918 +0.15(+2.06%)
Mar 05, 2021 7.562 7.572 7.341 7.447 2,110,357 -0.08(-1.02%)
Mar 04, 2021 7.572 7.668 7.428 7.524 1,088,393 -0.03(-0.38%)
Mar 03, 2021 7.351 7.572 7.351 7.553 1,442,088 +0.16(+2.21%)
Mar 02, 2021 7.313 7.421 7.265 7.390 1,131,320 +0.13(+1.85%)
Mar 01, 2021 7.361 7.399 7.245 7.255 1,317,544 -0.01(-0.13%)
Feb 26, 2021 7.399 7.423 7.245 7.265 1,450,474 -0.13(-1.82%)
Feb 25, 2021 7.409 7.514 7.351 7.399 1,240,444 -0.05(-0.65%)
Feb 24, 2021 7.293 7.572 7.236 7.447 1,169,632 +0.19(+2.65%)
Feb 23, 2021 7.226 7.274 7.120 7.255 1,129,125 +0.01(+0.13%)
Feb 22, 2021 7.438 7.438 7.245 7.245 1,164,981 -0.24(-3.21%)
Feb 19, 2021 7.495 7.572 7.476 7.486 845,849 -0.01(-0.13%)
Feb 18, 2021 7.553 7.553 7.438 7.495 823,893 -0.09(-1.14%)
Feb 17, 2021 7.562 7.591 7.457 7.582 605,171 +0.03(+0.38%)
Feb 16, 2021 7.591 7.668 7.519 7.553 1,223,982 +0.01(+0.13%)
Feb 12, 2021 7.630 7.659 7.534 7.543 869,368 -0.06(-0.76%)
Feb 11, 2021 7.582 7.620 7.462 7.601 1,081,200 +0.04(+0.51%)
Feb 10, 2021 7.582 7.620 7.457 7.562 1,228,987 +0.05(+0.64%)
Feb 09, 2021 7.466 7.553 7.409 7.514 897,946 +0.09(+1.16%)
Feb 08, 2021 7.284 7.529 7.255 7.428 2,118,005 +0.12(+1.58%)
Feb 05, 2021 7.351 7.366 7.274 7.313 664,774 -0.01(-0.13%)
Feb 04, 2021 7.390 7.399 7.245 7.322 869,523 -0.07(-0.91%)
Feb 03, 2021 7.438 7.495 7.346 7.390 1,025,582 +0.02(+0.26%)
Feb 02, 2021 7.380 7.447 7.289 7.370 675,962 +0.02(+0.26%)
Feb 01, 2021 7.265 7.399 7.217 7.351 984,291 +0.15(+2.14%)
Jan 29, 2021 7.274 7.344 7.169 7.197 1,363,475 -0.09(-1.19%)
Jan 28, 2021 7.322 7.322 7.217 7.284 870,662 +0.02(+0.26%)
Jan 27, 2021 7.303 7.399 7.226 7.265 1,078,623 -0.08(-1.05%)
Jan 26, 2021 7.438 7.466 7.255 7.341 1,097,827 -0.05(-0.65%)
Jan 25, 2021 7.418 7.428 7.317 7.390 1,344,737 -0.09(-1.16%)
Jan 22, 2021 7.543 7.543 7.366 7.476 1,628,011 -0.10(-1.27%)
Jan 21, 2021 7.668 7.735 7.553 7.572 924,115 -0.00(-0.04%)
Jan 20, 2021 7.575 7.642 7.546 7.575 907,604 +0.07(+0.89%)
Jan 19, 2021 7.671 7.671 7.508 7.508 770,786 -0.11(-1.38%)
Jan 15, 2021 7.585 7.654 7.561 7.613 597,224 -0.12(-1.60%)
Jan 14, 2021 7.661 7.742 7.584 7.738 829,436 +0.10(+1.25%)
Jan 13, 2021 7.680 7.682 7.566 7.642 584,208 -0.11(-1.36%)
Jan 12, 2021 7.852 7.852 7.718 7.747 770,027 -0.11(-1.34%)
Jan 11, 2021 7.929 7.957 7.771 7.852 965,839 -0.18(-2.26%)
Jan 08, 2021 7.967 8.034 7.929 8.034 1,449,773 +0.20(+2.56%)
Jan 07, 2021 7.881 7.900 7.804 7.833 1,194,585 -0.07(-0.85%)
Jan 06, 2021 8.015 8.091 7.852 7.900 944,243 -0.06(-0.72%)
Jan 05, 2021 7.871 8.015 7.819 7.957 624,430 +0.09(+1.09%)
Jan 04, 2021 7.957 8.015 7.852 7.871 604,827 +0.02(+0.24%)
Dec 31, 2020 7.852 7.852 7.852 422,644 -0.02(-0.24%)
Dec 30, 2020 7.919 7.933 7.843 7.871 422,644 +0.01(+0.12%)
Dec 29, 2020 7.795 7.919 7.795 7.862 613,985 +0.06(+0.73%)
Dec 28, 2020 7.919 7.929 7.781 7.804 491,249 -0.09(-1.09%)
Dec 24, 2020 7.881 7.900 7.795 7.890 381,469 +0.05(+0.61%)
Dec 23, 2020 7.824 7.871 7.785 7.843 573,933 +0.09(+1.11%)
Dec 22, 2020 7.699 7.843 7.690 7.757 926,835 +0.07(+0.87%)
Dec 21, 2020 7.766 7.814 7.680 7.690 1,138,647 -0.24(-3.01%)
Dec 18, 2020 8.062 8.110 7.900 7.929 2,144,562 +0.26(+3.36%)
Dec 17, 2020 7.499 7.728 7.489 7.671 817,105 +0.21(+2.82%)
Dec 16, 2020 7.470 7.556 7.375 7.461 1,233,919 +0.04(+0.51%)
Dec 15, 2020 7.422 7.441 7.365 7.422 1,644,071 +0.02(+0.26%)
Dec 14, 2020 7.527 7.642 7.398 7.403 1,428,339 -0.06(-0.77%)
Dec 11, 2020 7.461 7.518 7.411 7.461 1,078,353 -0.11(-1.39%)
Dec 10, 2020 7.451 7.632 7.451 7.566 1,089,827 +0.10(+1.28%)
Dec 09, 2020 7.489 7.604 7.461 7.470 1,743,086 +0.09(+1.16%)
Dec 08, 2020 7.413 7.480 7.355 7.384 410,810 -0.03(-0.39%)
Dec 07, 2020 7.527 7.546 7.394 7.413 593,636 -0.10(-1.27%)
Dec 04, 2020 7.461 7.556 7.451 7.508 1,211,720 +0.12(+1.68%)
Dec 03, 2020 7.231 7.403 7.212 7.384 1,249,684 +0.21(+2.93%)
Dec 02, 2020 7.260 7.279 7.155 7.174 1,360,729 -0.04(-0.53%)
Dec 01, 2020 7.088 7.246 7.088 7.212 1,872,066 +0.28(+3.99%)
Nov 30, 2020 7.250 7.308 6.926 6.935 1,976,194 -0.39(-5.35%)
Nov 27, 2020 7.365 7.376 7.260 7.327 410,153 -0.11(-1.41%)
Nov 25, 2020 7.499 7.546 7.394 7.432 581,521 -0.10(-1.27%)
Nov 24, 2020 7.269 7.542 7.241 7.527 1,001,414 +0.33(+4.65%)
Nov 23, 2020 7.174 7.279 7.117 7.193 667,293 +0.04(+0.53%)
Nov 20, 2020 7.174 7.212 7.093 7.155 389,425 -0.05(-0.66%)
Nov 19, 2020 7.260 7.298 7.179 7.203 388,362 -0.07(-0.92%)
Nov 18, 2020 7.269 7.403 7.164 7.269 925,832 +0.05(+0.66%)
Nov 17, 2020 7.040 7.269 6.983 7.222 1,587,681 +0.06(+0.80%)
Nov 16, 2020 7.203 7.322 7.083 7.164 1,634,982 +0.03(+0.40%)
Nov 13, 2020 6.935 7.150 6.926 7.136 722,007 +0.11(+1.63%)
Nov 12, 2020 7.231 7.246 6.952 7.021 1,171,700 -0.25(-3.42%)
Nov 11, 2020 7.260 7.317 7.136 7.269 1,922,209 +0.04(+0.53%)
Nov 10, 2020 6.926 7.265 6.830 7.231 1,811,496 +0.34(+4.99%)
Nov 09, 2020 7.126 7.136 6.792 6.887 1,885,081 +0.00(+0.00%)
Nov 06, 2020 6.849 6.964 6.758 6.887 1,416,274 +0.12(+1.84%)
Nov 05, 2020 6.400 6.792 6.400 6.763 1,200,725 +0.43(+6.79%)
Nov 04, 2020 6.305 6.505 6.295 6.333 1,113,359 +0.04(+0.61%)
Nov 03, 2020 6.362 6.400 6.266 6.295 600,747 -0.09(-1.35%)
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.