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

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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 (%)
Nov 30, 2017 4.700 4.720 4.610 4.620 187,698 -0.10(-2.12%)
Nov 29, 2017 4.830 4.850 4.710 4.720 66,716 -0.24(-4.84%)
Nov 28, 2017 4.950 4.960 4.910 4.960 107,394 +0.09(+1.85%)
Nov 27, 2017 4.980 4.980 4.850 4.870 97,792 +0.11(+2.31%)
Nov 24, 2017 4.860 4.860 4.750 4.760 39,227 -0.11(-2.26%)
Nov 22, 2017 4.890 4.915 4.830 4.870 33,680 +0.01(+0.21%)
Nov 21, 2017 4.750 4.870 4.670 4.860 212,304 +0.37(+8.24%)
Nov 20, 2017 4.530 4.610 4.470 4.490 70,306 -0.08(-1.75%)
Nov 17, 2017 4.570 4.620 4.520 4.570 87,512 +0.06(+1.33%)
Nov 16, 2017 4.510 4.600 4.470 4.510 87,168 +0.05(+1.12%)
Nov 15, 2017 4.680 4.680 4.450 4.460 113,175 -0.23(-4.90%)
Nov 14, 2017 4.830 4.840 4.660 4.690 130,433 -0.11(-2.29%)
Nov 13, 2017 4.890 4.890 4.790 4.800 96,612 -0.05(-1.03%)
Nov 10, 2017 4.870 4.950 4.850 4.850 63,329 -0.05(-1.02%)
Nov 09, 2017 4.890 4.950 4.890 4.900 72,655 +0.00(+0.00%)
Nov 08, 2017 4.900 4.950 4.900 4.900 118,906 +0.03(+0.62%)
Nov 07, 2017 4.980 4.980 4.800 4.870 174,993 -0.11(-2.21%)
Nov 06, 2017 4.840 5.000 4.840 4.980 46,000 +0.11(+2.26%)
Nov 03, 2017 4.970 4.990 4.850 4.870 80,954 -0.08(-1.62%)
Nov 02, 2017 4.990 5.000 4.910 4.950 62,160 -0.05(-1.00%)
Nov 01, 2017 5.030 5.050 4.980 5.000 63,827 +0.05(+1.01%)
Oct 31, 2017 5.050 5.065 4.920 4.950 392,634 -0.11(-2.17%)
Oct 30, 2017 5.140 5.180 5.021 5.060 111,854 -0.07(-1.36%)
Oct 27, 2017 5.100 5.170 5.100 5.130 112,298 +0.13(+2.60%)
Oct 26, 2017 5.150 5.160 4.971 5.000 83,566 -0.15(-2.91%)
Oct 25, 2017 5.120 5.170 5.060 5.150 148,842 -0.03(-0.58%)
Oct 24, 2017 5.170 5.190 5.122 5.180 33,828 -0.05(-0.96%)
Oct 23, 2017 5.240 5.310 5.220 5.230 77,318 -0.03(-0.57%)
Oct 20, 2017 5.230 5.280 5.210 5.260 44,963 +0.00(+0.00%)
Oct 19, 2017 5.190 5.270 5.140 5.260 149,601 +0.02(+0.38%)
Oct 18, 2017 5.290 5.350 5.100 5.240 1,298,152 +0.10(+1.95%)
Oct 17, 2017 5.010 5.149 4.940 5.140 1,972,859 +0.19(+3.84%)
Oct 16, 2017 5.070 5.080 4.940 4.950 1,996,209 -0.02(-0.40%)
Oct 13, 2017 5.010 5.050 4.910 4.970 716,262 +0.05(+1.02%)
Oct 12, 2017 5.000 5.000 4.900 4.920 74,129 -0.08(-1.60%)
Oct 11, 2017 5.120 5.120 4.970 5.000 375,081 +0.06(+1.21%)
Oct 10, 2017 5.100 5.170 4.940 4.940 346,314 -0.15(-2.95%)
Oct 09, 2017 5.110 5.150 5.060 5.090 98,482 +0.03(+0.59%)
Oct 06, 2017 5.030 5.100 4.980 5.060 71,015 +0.06(+1.20%)
Oct 05, 2017 5.100 5.110 5.000 5.000 51,305 -0.06(-1.19%)
Oct 04, 2017 5.090 5.186 5.020 5.060 161,455 -0.03(-0.59%)
Oct 03, 2017 5.140 5.140 4.940 5.090 88,390 -0.03(-0.59%)
Oct 02, 2017 5.150 5.180 5.020 5.120 120,159 -0.05(-0.97%)
Sep 29, 2017 5.110 5.220 5.110 5.170 123,901 +0.04(+0.78%)
Sep 28, 2017 5.160 5.170 5.060 5.130 234,240 -0.12(-2.29%)
Sep 27, 2017 5.160 5.220 5.080 5.250 192,545 +0.14(+2.74%)
Sep 26, 2017 5.260 5.281 5.110 5.110 80,630 -0.16(-3.04%)
Sep 25, 2017 5.410 5.440 5.260 5.270 160,122 +0.11(+2.13%)
Sep 22, 2017 5.190 5.320 5.155 5.160 59,989 -0.02(-0.39%)
Sep 21, 2017 5.250 5.310 5.090 5.180 103,763 -0.15(-2.81%)
Sep 20, 2017 5.320 5.350 5.220 5.330 110,041 +0.07(+1.33%)
Sep 19, 2017 5.340 5.340 5.240 5.260 37,484 -0.05(-0.94%)
Sep 18, 2017 5.450 5.450 5.270 5.310 67,330 -0.14(-2.57%)
Sep 15, 2017 5.280 5.450 5.230 5.450 324,494 +0.15(+2.83%)
Sep 14, 2017 5.400 5.400 5.250 5.300 170,535 +0.00(+0.00%)
Sep 13, 2017 5.480 5.520 5.267 5.300 198,100 -0.16(-2.93%)
Sep 12, 2017 5.520 5.550 5.450 5.460 105,232 -0.14(-2.50%)
Sep 11, 2017 5.650 5.660 5.510 5.600 81,281 +0.01(+0.18%)
Sep 08, 2017 5.650 5.660 5.530 5.590 103,397 -0.04(-0.71%)
Sep 07, 2017 5.590 5.680 5.570 5.630 241,420 -0.02(-0.35%)
Sep 06, 2017 5.600 5.710 5.520 5.650 93,976 +0.09(+1.62%)
Sep 05, 2017 5.730 5.733 5.540 5.560 82,438 -0.20(-3.47%)
Sep 01, 2017 5.750 5.790 5.700 5.760 139,336 +0.08(+1.41%)
Aug 31, 2017 5.630 5.760 5.600 5.680 186,098 +0.23(+4.22%)
Aug 30, 2017 5.490 5.550 5.435 5.450 75,232 -0.04(-0.73%)
Aug 29, 2017 5.430 5.522 5.400 5.490 111,617 +0.01(+0.18%)
Aug 28, 2017 5.490 5.600 5.480 5.480 83,517 +0.02(+0.37%)
Aug 25, 2017 5.510 5.560 5.420 5.460 123,380 +0.14(+2.63%)
Aug 24, 2017 5.390 5.500 5.220 5.320 275,764 -0.41(-7.16%)
Aug 23, 2017 5.370 5.750 5.350 5.730 516,159 +0.21(+3.80%)
Aug 22, 2017 5.300 5.560 5.170 5.520 479,988 +0.39(+7.60%)
Aug 21, 2017 5.140 5.150 5.060 5.130 188,970 +0.13(+2.60%)
Aug 18, 2017 5.030 5.060 4.930 5.000 81,030 +0.04(+0.81%)
Aug 17, 2017 5.090 5.170 4.950 4.960 102,222 -0.10(-1.98%)
Aug 16, 2017 5.060 5.110 5.020 5.060 95,148 +0.05(+1.00%)
Aug 15, 2017 5.020 5.040 4.910 5.010 104,031 +0.11(+2.24%)
Aug 14, 2017 4.900 5.030 4.810 4.900 118,940 +0.06(+1.24%)
Aug 11, 2017 4.890 4.935 4.825 4.840 100,765 -0.05(-1.02%)
Aug 10, 2017 5.030 5.050 4.888 4.890 82,914 -0.22(-4.31%)
Aug 09, 2017 5.150 5.180 5.090 5.110 124,012 +0.03(+0.59%)
Aug 08, 2017 5.180 5.190 5.050 5.080 307,534 +0.09(+1.80%)
Aug 07, 2017 4.920 5.085 4.880 4.990 467,629 +0.11(+2.25%)
Aug 04, 2017 4.800 4.890 4.770 4.880 121,810 +0.19(+4.05%)
Aug 03, 2017 4.900 4.900 4.670 4.690 114,048 -0.04(-0.85%)
Aug 02, 2017 4.830 4.840 4.700 4.730 139,025 -0.13(-2.67%)
Aug 01, 2017 4.770 4.870 4.745 4.860 76,348 +0.10(+2.10%)
Jul 31, 2017 4.750 4.890 4.650 4.760 341,324 +0.12(+2.59%)
Jul 28, 2017 4.640 4.680 4.610 4.640 116,159 -0.23(-4.72%)
Jul 27, 2017 4.940 4.940 4.800 4.870 89,971 -0.04(-0.81%)
Jul 26, 2017 4.840 4.940 4.840 4.910 85,350 +0.07(+1.45%)
Jul 25, 2017 4.870 4.890 4.780 4.840 105,367 -0.04(-0.82%)
Jul 24, 2017 4.810 4.970 4.710 4.880 119,804 -0.08(-1.61%)
Jul 21, 2017 4.950 4.980 4.890 4.960 113,123 -0.09(-1.78%)
Jul 20, 2017 5.090 5.000 5.050 174,791 +0.05(+1.00%)
Jul 19, 2017 4.820 5.000 4.820 5.000 122,361 +0.08(+1.63%)
Jul 18, 2017 4.900 4.960 4.880 4.920 62,129 -0.07(-1.40%)
Jul 17, 2017 4.830 4.990 4.800 4.990 215,683 +0.15(+3.10%)
Jul 14, 2017 4.870 4.880 4.775 4.840 93,871 -0.16(-3.20%)
Jul 13, 2017 4.860 5.000 4.830 5.000 134,658 -0.02(-0.40%)
Jul 12, 2017 4.880 5.020 4.850 5.020 192,633 +0.23(+4.80%)
Jul 11, 2017 4.660 4.800 4.660 4.790 58,971 +0.02(+0.42%)
Jul 10, 2017 4.710 4.800 4.680 4.770 98,242 +0.13(+2.80%)
Jul 07, 2017 4.720 4.720 4.610 4.640 72,815 -0.14(-2.93%)
Jul 06, 2017 4.790 4.850 4.720 4.780 53,526 -0.16(-3.24%)
Jul 05, 2017 4.790 4.940 4.690 4.940 204,097 +0.22(+4.66%)
Jul 03, 2017 4.650 4.740 4.640 4.720 53,029 +0.09(+1.94%)
Jun 30, 2017 4.650 4.700 4.580 4.630 148,136 +0.03(+0.65%)
Jun 29, 2017 4.740 4.740 4.500 4.600 190,416 -0.10(-2.13%)
Jun 28, 2017 4.620 4.770 4.570 4.700 115,023 +0.14(+3.07%)
Jun 27, 2017 4.550 4.640 4.530 4.560 107,841 +0.03(+0.66%)
Jun 26, 2017 4.630 4.630 4.430 4.530 126,918 -0.06(-1.31%)
Jun 23, 2017 4.500 4.600 4.470 4.590 199,354 +0.14(+3.15%)
Jun 22, 2017 4.470 4.520 4.330 4.450 191,996 +0.23(+5.45%)
Jun 21, 2017 4.270 4.320 4.172 4.220 123,426 -0.10(-2.31%)
Jun 20, 2017 4.300 4.380 4.280 4.320 124,985 +0.04(+0.93%)
Jun 19, 2017 4.250 4.390 4.240 4.280 232,282 +0.03(+0.71%)
Jun 16, 2017 4.360 4.440 4.160 4.250 210,112 -0.11(-2.52%)
Jun 15, 2017 4.510 4.580 4.280 4.360 201,023 -0.18(-3.96%)
Jun 14, 2017 4.730 4.770 4.460 4.540 206,891 -0.27(-5.61%)
Jun 13, 2017 4.790 4.840 4.730 4.810 97,785 -0.02(-0.41%)
Jun 12, 2017 4.860 4.920 4.780 4.830 114,493 -0.10(-2.03%)
Jun 09, 2017 4.980 5.000 4.860 4.930 148,518 +0.01(+0.20%)
Jun 08, 2017 4.960 4.970 4.850 4.920 138,127 -0.22(-4.28%)
Jun 07, 2017 5.250 5.250 5.100 5.140 78,454 -0.12(-2.28%)
Jun 06, 2017 5.310 5.330 5.215 5.260 120,147 +0.02(+0.38%)
Jun 05, 2017 5.190 5.270 5.120 5.240 125,114 +0.10(+1.95%)
Jun 02, 2017 5.220 5.250 5.140 5.140 110,194 -0.18(-3.38%)
Jun 01, 2017 5.280 5.370 5.220 5.320 245,217 -0.06(-1.12%)
May 31, 2017 5.540 5.700 5.300 5.380 1,037,899 +0.31(+6.11%)
May 30, 2017 5.170 5.175 5.045 5.070 125,745 -0.18(-3.43%)
May 26, 2017 5.280 5.280 5.120 5.250 132,044 -0.08(-1.50%)
May 25, 2017 5.350 5.450 5.244 5.330 125,631 +0.02(+0.38%)
May 24, 2017 5.360 5.500 5.260 5.310 103,675 -0.15(-2.75%)
May 23, 2017 5.480 5.550 5.400 5.460 166,791 +0.28(+5.41%)
May 22, 2017 5.150 5.190 5.080 5.180 65,667 +0.03(+0.58%)
May 19, 2017 5.160 5.220 5.130 5.150 71,935 +0.06(+1.18%)
May 18, 2017 5.170 5.220 5.010 5.090 291,248 -0.18(-3.42%)
May 17, 2017 5.350 5.415 5.230 5.270 109,589 -0.17(-3.13%)
May 16, 2017 5.580 5.630 5.400 5.440 75,473 -0.10(-1.81%)
May 15, 2017 5.520 5.610 5.510 5.540 36,427 +0.04(+0.73%)
May 12, 2017 5.600 5.625 5.490 5.500 86,245 -0.03(-0.54%)
May 11, 2017 5.610 5.630 5.510 5.530 85,373 -0.21(-3.66%)
May 10, 2017 5.660 5.780 5.650 5.740 109,039 +0.11(+1.95%)
May 09, 2017 5.520 5.780 5.490 5.630 120,478 +0.13(+2.36%)
May 08, 2017 5.500 5.590 5.490 5.500 82,785 -0.11(-1.96%)
May 05, 2017 5.550 5.620 5.490 5.610 247,241 -0.16(-2.77%)
May 04, 2017 5.880 5.930 5.710 5.770 191,753 -0.19(-3.19%)
May 03, 2017 5.940 6.090 5.900 5.960 165,717 +0.16(+2.76%)
May 02, 2017 5.870 5.940 5.800 5.800 210,341 -0.21(-3.49%)
May 01, 2017 6.010 6.100 5.870 6.010 232,116 +0.00(+0.00%)
Apr 28, 2017 5.970 6.231 5.950 6.010 759,664 +0.25(+4.34%)
Apr 27, 2017 5.720 5.865 5.560 5.760 431,894 +0.60(+11.63%)
Apr 26, 2017 5.310 5.360 5.100 5.160 288,515 -0.25(-4.62%)
Apr 25, 2017 5.350 5.435 5.295 5.410 108,436 +0.06(+1.12%)
Apr 24, 2017 5.300 5.400 5.260 5.350 172,342 +0.17(+3.28%)
Apr 21, 2017 5.250 5.265 5.100 5.180 111,005 -0.08(-1.52%)
Apr 20, 2017 5.050 5.290 5.030 5.260 150,199 +0.17(+3.34%)
Apr 19, 2017 5.280 5.290 5.070 5.090 103,411 -0.26(-4.86%)
Apr 18, 2017 5.440 5.456 5.290 5.350 76,096 -0.11(-2.01%)
Apr 17, 2017 5.540 5.605 5.405 5.460 138,368 -0.03(-0.55%)
Apr 13, 2017 5.500 5.680 5.460 5.490 142,580 +0.02(+0.37%)
Apr 12, 2017 5.580 5.580 5.390 5.470 178,309 -0.06(-1.08%)
Apr 11, 2017 5.600 5.650 5.470 5.530 192,777 +0.10(+1.84%)
Apr 10, 2017 5.570 5.610 5.420 5.430 224,581 -0.24(-4.23%)
Apr 07, 2017 5.700 5.800 5.660 5.670 85,670 -0.14(-2.41%)
Apr 06, 2017 5.860 5.900 5.775 5.810 346,448 +0.22(+3.94%)
Apr 05, 2017 5.780 5.850 5.555 5.590 416,139 +0.10(+1.82%)
Apr 04, 2017 5.560 5.560 5.390 5.490 249,473 +0.12(+2.23%)
Apr 03, 2017 5.500 5.520 5.310 5.370 234,340 +0.05(+0.94%)
Mar 31, 2017 5.330 5.410 5.300 5.320 360,451 -0.16(-2.92%)
Mar 30, 2017 5.650 5.810 5.290 5.480 2,167,118 -0.17(-3.01%)
Mar 29, 2017 5.370 5.800 5.370 5.650 549,719 +0.28(+5.21%)
Mar 28, 2017 5.100 5.425 5.010 5.370 438,885 +0.18(+3.47%)
Mar 27, 2017 4.820 5.210 4.750 5.190 406,860 +0.37(+7.68%)
Mar 24, 2017 4.910 5.030 4.810 4.820 132,236 +0.01(+0.21%)
Mar 23, 2017 4.890 4.926 4.800 4.810 84,302 -0.10(-2.04%)
Mar 22, 2017 5.010 5.010 4.890 4.910 91,103 +0.04(+0.82%)
Mar 21, 2017 5.200 5.270 4.850 4.870 269,478 -0.42(-7.94%)
Mar 20, 2017 5.120 5.290 5.080 5.290 280,780 -0.16(-2.94%)
Mar 17, 2017 4.970 5.455 4.970 5.450 526,464 +0.56(+11.45%)
Mar 16, 2017 4.760 4.900 4.760 4.890 201,762 +0.13(+2.73%)
Mar 15, 2017 4.700 4.790 4.607 4.760 181,012 +0.15(+3.25%)
Mar 14, 2017 4.580 4.689 4.540 4.610 152,177 -0.05(-1.07%)
Mar 13, 2017 4.750 4.800 4.590 4.660 290,309 +0.30(+6.88%)
Mar 10, 2017 4.430 4.508 4.220 4.360 321,612 -0.02(-0.46%)
Mar 09, 2017 4.550 4.640 4.350 4.380 313,771 -0.40(-8.37%)
Mar 08, 2017 4.770 4.820 4.719 4.780 101,052 -0.04(-0.83%)
Mar 07, 2017 4.980 4.980 4.800 4.820 176,337 -0.23(-4.55%)
Mar 06, 2017 5.190 5.190 5.000 5.050 131,302 -0.05(-0.98%)
Mar 03, 2017 5.110 5.160 5.040 5.100 116,525 +0.07(+1.39%)
Mar 02, 2017 5.190 5.200 5.010 5.030 162,964 -0.30(-5.63%)
Mar 01, 2017 5.060 5.360 5.060 5.330 263,422 +0.46(+9.45%)
Feb 28, 2017 5.030 5.210 4.810 4.870 477,332 -0.27(-5.25%)
Feb 27, 2017 5.260 5.290 5.070 5.140 248,569 -0.23(-4.28%)
Feb 24, 2017 5.400 5.580 5.315 5.370 273,504 -0.01(-0.19%)
Feb 23, 2017 5.540 5.580 5.300 5.380 337,612 -0.16(-2.89%)
Feb 22, 2017 5.650 5.720 5.510 5.540 150,719 -0.12(-2.12%)
Feb 21, 2017 5.790 5.840 5.595 5.660 229,074 -0.11(-1.91%)
Feb 17, 2017 5.770 5.770 5.770 0 -0.12(-2.04%)
Feb 16, 2017 5.970 6.000 5.830 5.890 509,888 +0.28(+4.99%)
Feb 15, 2017 5.630 5.730 5.600 5.610 203,732 +0.05(+0.90%)
Feb 14, 2017 5.800 5.840 5.460 5.560 485,718 -0.30(-5.12%)
Feb 13, 2017 5.990 6.080 5.730 5.860 284,653 -0.16(-2.66%)
Feb 10, 2017 6.010 6.090 5.970 6.020 120,899 +0.01(+0.17%)
Feb 09, 2017 6.050 6.090 5.950 6.010 154,916 -0.04(-0.66%)
Feb 08, 2017 6.080 6.100 5.861 6.050 262,920 +0.01(+0.17%)
Feb 07, 2017 6.110 6.190 6.000 6.040 191,430 -0.08(-1.31%)
Feb 06, 2017 6.220 6.300 6.070 6.120 217,500 -0.10(-1.61%)
Feb 03, 2017 6.210 6.300 6.130 6.220 283,187 +0.09(+1.47%)
Feb 02, 2017 6.230 6.280 6.060 6.130 272,182 +0.13(+2.17%)
Feb 01, 2017 6.120 6.120 5.910 6.000 224,749 -0.01(-0.17%)
Jan 31, 2017 6.160 6.160 5.930 6.010 242,706 -0.13(-2.12%)
Jan 30, 2017 6.290 6.290 6.110 6.140 290,226 -0.04(-0.65%)
Jan 27, 2017 6.370 6.380 6.170 6.180 258,404 +0.09(+1.48%)
Jan 26, 2017 6.220 6.290 6.080 6.090 327,627 -0.06(-0.98%)
Jan 25, 2017 6.450 6.450 6.050 6.150 504,409 -0.15(-2.38%)
Jan 24, 2017 6.310 6.490 6.280 6.300 333,291 +0.07(+1.12%)
Jan 23, 2017 6.370 6.400 6.070 6.230 385,952 -0.21(-3.26%)
Jan 20, 2017 6.430 6.500 6.345 6.440 189,872 -0.12(-1.83%)
Jan 19, 2017 6.250 6.700 6.250 6.560 514,369 +0.25(+3.96%)
Jan 18, 2017 6.340 6.450 6.220 6.310 284,807 -0.13(-2.02%)
Jan 17, 2017 6.360 6.580 6.360 6.440 258,287 +0.04(+0.63%)
Jan 13, 2017 6.400 6.400 6.400 0 -0.25(-3.76%)
Jan 12, 2017 6.580 6.760 6.510 6.650 341,971 -0.14(-2.06%)
Jan 11, 2017 6.670 6.830 6.430 6.790 651,853 +0.03(+0.44%)
Jan 10, 2017 6.030 6.830 6.030 6.760 1,276,493 +0.85(+14.38%)
Jan 09, 2017 5.920 6.010 5.880 5.910 179,293 -0.02(-0.34%)
Jan 06, 2017 6.000 6.120 5.900 5.930 177,378 -0.08(-1.33%)
Jan 05, 2017 6.000 6.150 5.980 6.010 197,366 +0.03(+0.50%)
Jan 04, 2017 5.990 6.030 5.820 5.980 164,673 -0.01(-0.17%)
Jan 03, 2017 6.030 6.100 5.860 5.990 406,432 +0.26(+4.54%)
Dec 30, 2016 5.730 5.730 5.730 0 -0.14(-2.39%)
Dec 29, 2016 5.940 5.980 5.850 5.870 194,617 -0.07(-1.18%)
Dec 28, 2016 5.850 5.990 5.800 5.940 314,824 +0.26(+4.58%)
Dec 27, 2016 6.000 6.000 5.608 5.680 779,131 -0.21(-3.57%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.18(+3.15%)
Dec 22, 2016 5.930 5.960 5.640 5.710 362,037 -0.39(-6.39%)
Dec 21, 2016 6.100 6.160 6.070 6.100 176,214 -0.09(-1.45%)
Dec 20, 2016 6.100 6.200 6.030 6.190 339,431 +0.19(+3.17%)
Dec 19, 2016 6.240 6.240 5.931 6.000 490,938 -0.09(-1.48%)
Dec 16, 2016 6.350 6.350 5.950 6.090 1,173,197 +0.02(+0.33%)
Dec 15, 2016 6.230 6.270 6.000 6.070 469,067 +0.02(+0.33%)
Dec 14, 2016 6.150 6.200 6.050 6.050 471,814 +0.09(+1.51%)
Dec 13, 2016 6.250 6.330 5.810 5.960 558,361 -0.13(-2.13%)
Dec 12, 2016 6.120 6.380 6.050 6.090 1,325,791 +0.95(+18.48%)
Dec 09, 2016 5.220 5.235 5.130 5.140 521,210 -0.10(-1.91%)
Dec 08, 2016 5.330 5.395 5.150 5.240 477,865 -0.02(-0.38%)
Dec 07, 2016 5.420 5.440 5.260 5.260 389,586 -0.22(-4.01%)
Dec 06, 2016 5.440 5.510 5.240 5.480 283,673 -0.03(-0.54%)
Dec 05, 2016 5.460 5.590 5.460 5.510 261,218 +0.11(+2.04%)
Dec 02, 2016 5.470 5.500 5.280 5.400 492,386 -0.27(-4.76%)
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.