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

DB Gold -2X ETN Powershares (NY: DZZ )

2.010 -0.150 (-6.94%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2016 6.510 6.620 6.500 6.590 367,767 +0.14(+2.17%)
Nov 29, 2016 6.510 6.510 6.440 6.450 217,876 +0.05(+0.78%)
Nov 28, 2016 6.460 6.490 6.400 6.400 145,068 -0.11(-1.69%)
Nov 25, 2016 6.460 6.540 6.430 6.510 195,971 +0.05(+0.77%)
Nov 23, 2016 6.460 6.460 6.460 0 +0.21(+3.37%)
Nov 22, 2016 6.220 6.291 6.220 6.249 82,031 +0.01(+0.11%)
Nov 21, 2016 6.220 6.265 6.210 6.242 42,898 -0.04(-0.60%)
Nov 18, 2016 6.260 6.300 6.230 6.280 186,178 +0.08(+1.31%)
Nov 17, 2016 6.120 6.260 6.100 6.199 157,021 +0.07(+1.13%)
Nov 16, 2016 6.080 6.143 6.080 6.130 80,642 +0.03(+0.49%)
Nov 15, 2016 6.160 6.166 6.095 6.100 82,225 -0.10(-1.61%)
Nov 14, 2016 6.200 6.267 6.120 6.200 177,378 +0.08(+1.39%)
Nov 11, 2016 5.870 6.180 5.860 6.115 365,743 +0.27(+4.53%)
Nov 10, 2016 5.670 5.880 5.670 5.850 525,321 +0.18(+3.17%)
Nov 09, 2016 5.410 5.700 5.410 5.670 217,910 +0.02(+0.35%)
Nov 08, 2016 5.608 5.676 5.530 5.650 76,213 +0.03(+0.53%)
Nov 07, 2016 5.570 5.630 5.550 5.620 75,855 +0.23(+4.27%)
Nov 04, 2016 5.400 5.430 5.385 5.390 53,952 -0.01(-0.19%)
Nov 03, 2016 5.490 5.490 5.400 5.400 29,348 -0.07(-1.28%)
Nov 02, 2016 5.450 5.470 5.370 5.470 92,281 -0.06(-1.10%)
Nov 01, 2016 5.541 5.551 5.500 5.531 58,798 -0.10(-1.76%)
Oct 31, 2016 5.670 5.690 5.630 5.630 31,016 -0.03(-0.53%)
Oct 28, 2016 5.680 5.730 5.600 5.660 71,363 -0.04(-0.79%)
Oct 27, 2016 5.700 5.730 5.700 5.705 35,846 -0.03(-0.44%)
Oct 26, 2016 5.680 5.746 5.680 5.730 10,139 +0.06(+1.06%)
Oct 25, 2016 5.720 5.720 5.650 5.670 29,342 -0.09(-1.56%)
Oct 24, 2016 5.690 5.800 5.690 5.760 52,574 +0.03(+0.60%)
Oct 21, 2016 5.710 5.745 5.710 5.725 85,121 +0.01(+0.09%)
Oct 20, 2016 5.670 5.730 5.660 5.720 55,310 +0.02(+0.44%)
Oct 19, 2016 5.680 5.710 5.670 5.695 126,116 -0.05(-0.96%)
Oct 18, 2016 5.780 5.800 5.735 5.750 150,640 -0.07(-1.20%)
Oct 17, 2016 5.810 5.820 5.800 5.820 42,581 -0.02(-0.34%)
Oct 14, 2016 5.850 5.850 5.780 5.840 69,223 +0.05(+0.86%)
Oct 13, 2016 5.790 5.805 5.760 5.790 78,183 -0.03(-0.46%)
Oct 12, 2016 5.810 5.850 5.790 5.816 88,588 -0.01(-0.21%)
Oct 11, 2016 5.800 5.830 5.780 5.829 55,073 +0.05(+0.85%)
Oct 10, 2016 5.770 5.796 5.755 5.780 42,411 -0.04(-0.67%)
Oct 07, 2016 5.760 5.930 5.750 5.819 388,909 -0.00(-0.02%)
Oct 06, 2016 5.820 5.860 5.800 5.820 263,869 +0.09(+1.57%)
Oct 05, 2016 5.690 5.770 5.670 5.730 220,240 +0.02(+0.35%)
Oct 04, 2016 5.530 5.720 5.530 5.710 421,855 +0.35(+6.57%)
Oct 03, 2016 5.340 5.370 5.330 5.358 47,309 +0.05(+0.90%)
Sep 30, 2016 5.230 5.335 5.230 5.310 242,592 +0.04(+0.76%)
Sep 29, 2016 5.285 5.310 5.250 5.270 75,624 +0.01(+0.29%)
Sep 28, 2016 5.260 5.300 5.255 5.255 164,179 +0.02(+0.48%)
Sep 27, 2016 5.210 5.240 5.210 5.230 119,075 +0.08(+1.55%)
Sep 26, 2016 5.106 5.150 5.100 5.150 87,506 +0.01(+0.19%)
Sep 23, 2016 5.150 5.160 5.120 5.140 65,113 -0.01(-0.19%)
Sep 22, 2016 5.150 5.150 5.090 5.150 75,382 -0.02(-0.48%)
Sep 21, 2016 5.250 5.260 5.170 5.175 279,623 -0.17(-3.27%)
Sep 20, 2016 5.350 5.356 5.335 5.350 13,893 +0.00(+0.09%)
Sep 19, 2016 5.330 5.355 5.330 5.345 28,997 -0.04(-0.65%)
Sep 16, 2016 5.390 5.409 5.370 5.380 35,723 +0.03(+0.56%)
Sep 15, 2016 5.330 5.380 5.300 5.350 50,958 +0.07(+1.33%)
Sep 14, 2016 5.290 5.290 5.240 5.280 92,622 -0.03(-0.56%)
Sep 13, 2016 5.260 5.320 5.250 5.310 109,164 +0.07(+1.34%)
Sep 12, 2016 5.280 5.290 5.220 5.240 73,899 +0.01(+0.19%)
Sep 09, 2016 5.194 5.230 5.180 5.230 100,640 +0.07(+1.41%)
Sep 08, 2016 5.080 5.170 5.080 5.157 15,000 +0.07(+1.32%)
Sep 07, 2016 5.050 5.110 5.050 5.090 54,231 +0.03(+0.59%)
Sep 06, 2016 5.180 5.190 5.040 5.060 170,050 -0.21(-3.98%)
Sep 02, 2016 5.260 5.270 5.270 5.270 104,600 -0.09(-1.68%)
Sep 01, 2016 5.410 5.426 5.350 5.360 105,177 -0.04(-0.74%)
Aug 31, 2016 5.420 5.420 5.380 5.400 99,032 +0.01(+0.19%)
Aug 30, 2016 5.340 5.400 5.320 5.390 113,780 +0.09(+1.70%)
Aug 29, 2016 5.320 5.320 5.280 5.300 83,287 -0.01(-0.26%)
Aug 26, 2016 5.260 5.330 5.150 5.314 232,448 +0.01(+0.26%)
Aug 25, 2016 5.314 5.314 5.290 5.300 51,553 +0.02(+0.45%)
Aug 24, 2016 5.230 5.280 5.230 5.276 88,397 +0.12(+2.23%)
Aug 23, 2016 5.120 5.165 5.120 5.161 33,044 +0.00(+0.02%)
Aug 22, 2016 5.170 5.180 5.140 5.160 40,369 +0.02(+0.39%)
Aug 19, 2016 5.130 5.140 5.095 5.140 65,291 +0.10(+1.98%)
Aug 18, 2016 5.070 5.080 5.040 5.040 63,329 -0.06(-1.18%)
Aug 17, 2016 5.110 5.130 5.090 5.100 37,925 +0.01(+0.20%)
Aug 16, 2016 5.120 5.120 5.050 5.090 57,931 -0.05(-0.91%)
Aug 15, 2016 5.150 5.150 5.105 5.136 8,443 -0.03(-0.65%)
Aug 12, 2016 5.054 5.170 5.020 5.170 39,376 +0.02(+0.39%)
Aug 11, 2016 5.060 5.150 5.034 5.150 33,189 +0.09(+1.71%)
Aug 10, 2016 5.032 5.100 5.020 5.063 41,797 -0.05(-0.95%)
Aug 09, 2016 5.140 5.140 5.100 5.112 36,471 -0.04(-0.70%)
Aug 08, 2016 5.190 5.200 5.130 5.148 38,376 +0.01(+0.16%)
Aug 05, 2016 5.080 5.159 5.080 5.140 115,612 +0.16(+3.21%)
Aug 04, 2016 4.980 4.980 4.930 4.980 142,006 -0.01(-0.10%)
Aug 03, 2016 4.960 5.000 4.960 4.985 29,938 +0.06(+1.20%)
Aug 02, 2016 4.940 4.940 4.910 4.926 64,715 -0.08(-1.68%)
Aug 01, 2016 5.040 5.060 5.010 5.010 35,591 -0.03(-0.60%)
Jul 29, 2016 5.070 5.100 4.800 5.040 200,909 -0.12(-2.32%)
Jul 28, 2016 5.100 5.180 5.090 5.160 30,367 +0.06(+1.17%)
Jul 27, 2016 5.220 5.268 5.100 5.100 209,705 -0.17(-3.23%)
Jul 26, 2016 5.270 5.279 5.260 5.270 36,076 -0.05(-0.94%)
Jul 25, 2016 5.340 5.340 5.260 5.320 109,715 +0.08(+1.53%)
Jul 22, 2016 5.230 5.263 5.230 5.240 51,688 +0.08(+1.61%)
Jul 21, 2016 5.300 5.300 5.150 5.157 247,833 -0.16(-3.05%)
Jul 20, 2016 5.290 5.326 5.260 5.319 214,125 +0.15(+2.88%)
Jul 19, 2016 5.190 5.200 5.160 5.170 74,778 -0.01(-0.21%)
Jul 18, 2016 5.180 5.218 5.145 5.181 244,688 -0.01(-0.17%)
Jul 15, 2016 5.220 5.250 5.170 5.190 278,971 +0.02(+0.39%)
Jul 14, 2016 5.260 5.260 5.160 5.170 149,203 +0.09(+1.87%)
Jul 13, 2016 5.100 5.130 5.062 5.075 128,110 -0.09(-1.84%)
Jul 12, 2016 5.040 5.180 5.040 5.170 225,848 +0.19(+3.82%)
Jul 11, 2016 5.000 5.000 4.930 4.980 267,126 +0.11(+2.26%)
Jul 08, 2016 4.970 4.980 4.870 4.870 323,114 -0.08(-1.62%)
Jul 07, 2016 4.970 5.010 4.910 4.950 458,126 +0.05(+1.02%)
Jul 06, 2016 4.870 4.950 4.830 4.900 425,121 -0.07(-1.41%)
Jul 05, 2016 5.020 5.070 4.960 4.970 787,278 -0.08(-1.58%)
Jul 01, 2016 5.100 5.050 5.050 5.050 275,800 -0.16(-3.14%)
Jun 30, 2016 5.250 5.300 5.214 5.214 192,752 -0.06(-1.07%)
Jun 29, 2016 5.260 5.280 5.170 5.270 156,842 -0.05(-0.94%)
Jun 28, 2016 5.280 5.340 5.230 5.320 272,842 +0.15(+2.90%)
Jun 27, 2016 5.200 5.260 5.130 5.170 319,629 -0.07(-1.34%)
Jun 24, 2016 5.140 5.340 5.130 5.240 567,979 -0.65(-11.03%)
Jun 23, 2016 5.860 5.890 5.791 5.890 383,694 +0.09(+1.55%)
Jun 22, 2016 5.810 5.830 5.770 5.800 165,195 -0.01(-0.17%)
Jun 21, 2016 5.730 5.810 5.710 5.810 189,605 +0.26(+4.68%)
Jun 20, 2016 5.650 5.666 5.550 5.550 157,782 +0.08(+1.48%)
Jun 17, 2016 5.550 5.605 5.460 5.469 209,605 -0.17(-3.03%)
Jun 16, 2016 5.350 5.660 5.290 5.640 665,920 +0.14(+2.55%)
Jun 15, 2016 5.650 5.650 5.480 5.500 412,260 -0.10(-1.79%)
Jun 14, 2016 5.600 5.658 5.570 5.600 205,106 -0.01(-0.18%)
Jun 13, 2016 5.620 5.680 5.600 5.610 194,391 -0.09(-1.67%)
Jun 10, 2016 5.750 5.770 5.680 5.705 135,201 -0.06(-1.08%)
Jun 09, 2016 5.840 5.840 5.750 5.767 157,976 -0.07(-1.25%)
Jun 08, 2016 5.890 5.890 5.830 5.840 240,018 -0.19(-3.15%)
Jun 07, 2016 6.060 6.079 6.010 6.030 77,330 +0.01(+0.17%)
Jun 06, 2016 6.020 6.070 6.000 6.020 80,461 -0.01(-0.17%)
Jun 03, 2016 6.110 6.110 6.030 6.030 171,924 -0.34(-5.41%)
Jun 02, 2016 6.350 6.390 6.350 6.375 45,268 +0.03(+0.39%)
Jun 01, 2016 6.340 6.430 6.340 6.350 75,641 +0.00(+0.00%)
May 31, 2016 6.410 6.410 6.310 6.350 107,268 -0.04(-0.63%)
May 27, 2016 6.300 6.390 6.390 6.390 144,700 +0.09(+1.43%)
May 26, 2016 6.220 6.300 6.170 6.300 100,682 +0.05(+0.80%)
May 25, 2016 6.280 6.310 6.240 6.250 254,718 +0.03(+0.48%)
May 24, 2016 6.150 6.230 6.130 6.220 263,816 +0.20(+3.32%)
May 23, 2016 6.090 6.090 6.000 6.020 40,518 +0.02(+0.33%)
May 20, 2016 5.960 6.020 5.940 6.000 33,959 +0.02(+0.33%)
May 19, 2016 6.080 6.080 5.970 5.980 243,866 +0.02(+0.34%)
May 18, 2016 5.830 5.970 5.790 5.960 274,422 +0.19(+3.29%)
May 17, 2016 5.820 5.820 5.730 5.770 26,947 -0.04(-0.69%)
May 16, 2016 5.710 5.830 5.690 5.810 117,146 +0.00(+0.00%)
May 13, 2016 5.840 5.900 5.810 5.810 31,848 -0.06(-0.94%)
May 12, 2016 5.800 5.880 5.760 5.865 220,807 +0.09(+1.56%)
May 11, 2016 5.770 5.820 5.760 5.775 60,101 -0.10(-1.79%)
May 10, 2016 5.870 5.950 5.842 5.880 115,613 -0.02(-0.34%)
May 09, 2016 5.830 5.910 5.820 5.900 215,260 +0.22(+3.87%)
May 06, 2016 5.730 5.730 5.610 5.680 102,667 -0.10(-1.73%)
May 05, 2016 5.700 5.836 5.700 5.780 53,228 +0.02(+0.35%)
May 04, 2016 5.696 5.830 5.680 5.760 126,813 +0.07(+1.23%)
May 03, 2016 5.610 5.740 5.610 5.690 318,524 +0.00(+0.00%)
May 02, 2016 5.650 5.750 5.590 5.690 201,418 +0.05(+0.89%)
Apr 29, 2016 5.730 5.760 5.590 5.640 1,171,261 -0.24(-4.08%)
Apr 28, 2016 6.050 6.080 5.880 5.880 280,735 -0.25(-4.08%)
Apr 27, 2016 6.130 6.150 6.057 6.130 61,370 -0.02(-0.33%)
Apr 26, 2016 6.180 6.180 6.120 6.150 54,820 -0.05(-0.81%)
Apr 25, 2016 6.190 6.230 6.170 6.200 105,455 -0.04(-0.64%)
Apr 22, 2016 6.160 6.310 6.120 6.240 312,136 +0.17(+2.80%)
Apr 21, 2016 5.940 6.120 5.940 6.070 498,512 -0.05(-0.82%)
Apr 20, 2016 6.050 6.170 6.030 6.120 51,169 +0.06(+0.99%)
Apr 19, 2016 6.070 6.090 6.010 6.060 128,425 -0.20(-3.19%)
Apr 18, 2016 6.210 6.280 6.167 6.260 47,691 +0.01(+0.16%)
Apr 15, 2016 6.330 6.335 6.240 6.250 43,408 -0.08(-1.26%)
Apr 14, 2016 6.250 6.350 6.180 6.330 158,944 +0.17(+2.76%)
Apr 13, 2016 6.090 6.190 6.090 6.160 116,287 +0.15(+2.50%)
Apr 12, 2016 5.990 6.077 5.980 6.010 149,089 -0.02(-0.33%)
Apr 11, 2016 6.080 6.108 6.000 6.030 385,486 -0.14(-2.27%)
Apr 08, 2016 6.260 6.300 6.160 6.170 209,180 -0.05(-0.80%)
Apr 07, 2016 6.340 6.380 6.170 6.220 139,994 -0.16(-2.51%)
Apr 06, 2016 6.490 6.550 6.370 6.380 212,602 -0.11(-1.69%)
Apr 05, 2016 6.430 6.600 6.300 6.490 311,232 -0.07(-1.07%)
Apr 04, 2016 6.530 6.590 6.500 6.560 51,743 +0.06(+0.92%)
Apr 01, 2016 6.700 6.720 6.500 6.500 326,728 -0.07(-1.07%)
Mar 31, 2016 6.380 6.570 6.321 6.570 226,967 +0.08(+1.23%)
Mar 30, 2016 6.330 6.500 6.300 6.490 483,831 +0.26(+4.17%)
Mar 29, 2016 6.430 6.430 6.180 6.230 155,776 -0.21(-3.26%)
Mar 28, 2016 6.410 6.465 6.390 6.440 99,007 +0.02(+0.31%)
Mar 24, 2016 6.470 6.420 6.420 6.420 228,700 -0.03(-0.47%)
Mar 23, 2016 6.550 6.600 6.370 6.450 325,987 +0.18(+2.87%)
Mar 22, 2016 6.140 6.280 6.080 6.270 248,052 +0.08(+1.29%)
Mar 21, 2016 6.190 6.238 6.139 6.190 305,911 +0.08(+1.31%)
Mar 18, 2016 6.120 6.200 6.060 6.110 261,796 +0.05(+0.83%)
Mar 17, 2016 5.920 6.090 5.920 6.060 223,401 +0.03(+0.50%)
Mar 16, 2016 6.360 6.361 5.990 6.030 585,602 -0.27(-4.29%)
Mar 15, 2016 6.310 6.350 6.264 6.300 424,645 +0.01(+0.16%)
Mar 14, 2016 6.010 6.300 6.009 6.290 846,446 +0.19(+3.11%)
Mar 11, 2016 5.900 6.110 5.890 6.100 667,112 +0.23(+3.92%)
Mar 10, 2016 5.990 5.994 5.850 5.870 407,439 -0.20(-3.29%)
Mar 09, 2016 6.120 6.160 6.005 6.070 418,697 +0.09(+1.51%)
Mar 08, 2016 5.850 5.990 5.830 5.980 524,884 +0.06(+1.01%)
Mar 07, 2016 5.920 5.990 5.870 5.920 630,306 -0.04(-0.67%)
Mar 04, 2016 5.920 6.000 5.790 5.960 816,281 -0.00(-0.08%)
Mar 03, 2016 6.190 6.190 5.910 5.965 687,684 -0.21(-3.48%)
Mar 02, 2016 6.220 6.240 6.160 6.180 342,454 -0.09(-1.44%)
Mar 01, 2016 6.170 6.320 6.170 6.270 533,007 +0.07(+1.13%)
Feb 29, 2016 6.330 6.330 6.180 6.200 375,612 -0.20(-3.13%)
Feb 26, 2016 6.350 6.580 6.305 6.400 581,883 +0.12(+1.91%)
Feb 25, 2016 6.320 6.325 6.120 6.280 293,356 -0.04(-0.63%)
Feb 24, 2016 6.110 6.350 5.990 6.320 795,562 -0.06(-0.94%)
Feb 23, 2016 6.450 6.480 6.332 6.380 324,270 -0.27(-4.06%)
Feb 22, 2016 6.640 6.650 6.540 6.650 268,575 +0.31(+4.89%)
Feb 19, 2016 6.360 6.400 6.270 6.340 696,282 +0.12(+1.93%)
Feb 18, 2016 6.660 6.665 6.180 6.220 913,225 -0.42(-6.33%)
Feb 17, 2016 6.640 6.750 6.550 6.640 329,238 -0.12(-1.78%)
Feb 16, 2016 6.520 6.760 6.520 6.760 679,335 +0.55(+8.86%)
Feb 12, 2016 6.260 6.210 6.210 6.210 452,200 +0.08(+1.31%)
Feb 11, 2016 6.170 6.290 5.880 6.130 1,691,664 -0.68(-9.99%)
Feb 10, 2016 6.880 6.990 6.790 6.810 408,055 -0.12(-1.73%)
Feb 09, 2016 6.800 6.930 6.763 6.930 747,913 +0.05(+0.80%)
Feb 08, 2016 7.030 7.030 6.750 6.875 564,126 -0.24(-3.31%)
Feb 05, 2016 7.470 7.550 7.110 7.110 823,191 -0.26(-3.53%)
Feb 04, 2016 7.390 7.460 7.350 7.370 962,105 -0.20(-2.64%)
Feb 03, 2016 7.840 7.840 7.520 7.570 572,960 -0.18(-2.32%)
Feb 02, 2016 7.770 7.850 7.740 7.750 306,376 -0.01(-0.13%)
Feb 01, 2016 7.840 7.840 7.750 7.760 322,486 -0.17(-2.14%)
Jan 29, 2016 7.970 8.030 7.910 7.930 698,805 -0.05(-0.63%)
Jan 28, 2016 7.970 7.990 7.930 7.980 429,710 +0.21(+2.70%)
Jan 27, 2016 7.920 7.970 7.737 7.770 640,905 -0.08(-1.02%)
Jan 26, 2016 8.000 8.050 7.820 7.850 592,471 -0.22(-2.73%)
Jan 25, 2016 8.120 8.140 8.060 8.070 408,244 -0.17(-2.07%)
Jan 22, 2016 8.260 8.290 8.180 8.241 350,249 +0.05(+0.62%)
Jan 21, 2016 8.270 8.340 8.180 8.190 295,488 +0.00(+0.00%)
Jan 20, 2016 8.220 8.260 8.060 8.190 490,434 -0.24(-2.85%)
Jan 19, 2016 8.420 8.490 8.360 8.430 372,602 +0.01(+0.12%)
Jan 15, 2016 8.280 8.420 8.420 8.420 287,800 -0.18(-2.04%)
Jan 14, 2016 8.470 8.680 8.410 8.595 355,517 +0.29(+3.55%)
Jan 13, 2016 8.450 8.460 8.280 8.300 610,721 -0.08(-0.95%)
Jan 12, 2016 8.410 8.491 8.330 8.380 1,262,718 +0.08(+0.96%)
Jan 11, 2016 8.170 8.310 8.155 8.300 399,144 +0.16(+1.97%)
Jan 08, 2016 8.160 8.236 8.101 8.140 411,069 +0.08(+0.99%)
Jan 07, 2016 8.100 8.200 8.032 8.060 474,524 -0.26(-3.12%)
Jan 06, 2016 8.350 8.420 8.289 8.320 405,396 -0.25(-2.92%)
Jan 05, 2016 8.580 8.610 8.520 8.570 214,174 -0.06(-0.70%)
Jan 04, 2016 8.570 8.690 8.490 8.630 277,882 -0.24(-2.71%)
Dec 31, 2015 8.860 8.870 8.870 8.870 134,900 -0.00(-0.00%)
Dec 30, 2015 8.860 8.890 8.846 8.870 217,145 +0.13(+1.49%)
Dec 29, 2015 8.680 8.750 8.670 8.740 258,072 +0.01(+0.11%)
Dec 28, 2015 8.680 8.770 8.680 8.730 151,738 +0.13(+1.51%)
Dec 24, 2015 8.630 8.600 8.600 8.600 52,900 -0.11(-1.26%)
Dec 23, 2015 8.700 8.730 8.680 8.710 229,377 +0.05(+0.58%)
Dec 22, 2015 8.580 8.670 8.530 8.660 318,527 +0.10(+1.11%)
Dec 21, 2015 8.610 8.620 8.510 8.565 313,072 -0.21(-2.45%)
Dec 18, 2015 8.900 8.900 8.690 8.780 431,477 -0.25(-2.77%)
Dec 17, 2015 8.970 9.075 8.950 9.030 698,193 +0.39(+4.50%)
Dec 16, 2015 8.670 8.790 8.570 8.641 558,811 -0.22(-2.47%)
Dec 15, 2015 8.830 8.880 8.780 8.860 471,667 +0.05(+0.57%)
Dec 14, 2015 8.670 8.830 8.660 8.810 347,424 +0.21(+2.44%)
Dec 11, 2015 8.790 8.805 8.560 8.600 186,523 -0.08(-0.92%)
Dec 10, 2015 8.700 8.710 8.645 8.680 229,659 +0.02(+0.17%)
Dec 09, 2015 8.500 8.720 8.490 8.665 322,838 +0.02(+0.29%)
Dec 08, 2015 8.580 8.690 8.570 8.640 264,053 -0.02(-0.23%)
Dec 07, 2015 8.560 8.695 8.550 8.660 529,881 +0.23(+2.73%)
Dec 04, 2015 8.650 8.665 8.405 8.430 678,780 -0.39(-4.42%)
Dec 03, 2015 8.920 8.980 8.790 8.820 377,342 -0.18(-2.00%)
Dec 02, 2015 8.890 9.030 8.890 9.000 401,051 +0.28(+3.20%)
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.