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

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.700 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 10, 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, 2021 9.932 9.998 9.849 9.891 40,617 -0.07(-0.67%)
Nov 29, 2021 10.01 10.09 9.949 9.957 27,347 +0.02(+0.25%)
Nov 26, 2021 9.924 10.02 9.758 9.932 21,830 -0.10(-0.99%)
Nov 24, 2021 10.03 10.06 10.01 10.03 20,830 -0.02(-0.17%)
Nov 23, 2021 10.03 10.14 9.998 10.05 48,955 -0.01(-0.08%)
Nov 22, 2021 10.08 10.16 10.05 10.06 15,973 +0.00(+0.00%)
Nov 19, 2021 10.11 10.11 10.01 10.06 40,986 -0.03(-0.33%)
Nov 18, 2021 10.16 10.09 10.09 10.09 28,973 -0.04(-0.37%)
Nov 17, 2021 10.19 10.19 10.06 10.13 24,614 -0.04(-0.41%)
Nov 16, 2021 10.13 10.17 10.11 10.17 39,725 +0.08(+0.82%)
Nov 15, 2021 10.13 10.13 10.03 10.09 26,741 -0.02(-0.24%)
Nov 12, 2021 10.11 10.18 10.06 10.11 52,430 +0.07(+0.74%)
Nov 11, 2021 9.970 10.04 9.970 10.04 24,306 +0.12(+1.16%)
Nov 10, 2021 9.937 9.921 66,620 -0.02(-0.17%)
Nov 09, 2021 9.929 9.965 9.921 9.937 35,593 -0.02(-0.25%)
Nov 08, 2021 9.954 9.970 9.888 9.962 43,332 +0.07(+0.67%)
Nov 05, 2021 9.921 9.954 9.863 9.896 34,959 +0.00(+0.00%)
Nov 04, 2021 9.929 9.929 9.847 9.896 70,880 -0.03(-0.33%)
Nov 03, 2021 9.888 9.929 9.863 9.929 55,274 +0.06(+0.58%)
Nov 02, 2021 9.871 9.937 9.838 9.871 71,339 -0.02(-0.25%)
Nov 01, 2021 9.888 9.954 9.871 9.896 121,402 +0.01(+0.08%)
Oct 29, 2021 9.847 9.899 9.805 9.888 52,206 -0.02(-0.25%)
Oct 28, 2021 9.855 9.912 9.814 9.912 66,314 +0.08(+0.84%)
Oct 27, 2021 9.888 9.921 9.781 9.830 63,987 -0.08(-0.83%)
Oct 26, 2021 9.904 9.912 46,107 +0.01(+0.08%)
Oct 25, 2021 9.888 9.919 9.847 9.904 43,588 +0.01(+0.08%)
Oct 22, 2021 9.888 9.937 9.855 9.896 22,033 +0.03(+0.33%)
Oct 21, 2021 9.912 10.00 9.855 9.863 25,066 -0.07(-0.70%)
Oct 20, 2021 9.908 9.949 9.900 9.933 28,835 +0.06(+0.58%)
Oct 19, 2021 9.892 9.908 9.843 9.876 26,923 +0.04(+0.42%)
Oct 18, 2021 9.835 9.835 9.798 9.835 43,074 -0.01(-0.08%)
Oct 15, 2021 9.868 9.892 9.794 9.843 22,246 +0.05(+0.50%)
Oct 14, 2021 9.679 9.884 9.646 9.794 62,001 +0.11(+1.18%)
Oct 13, 2021 9.679 9.687 9.614 9.679 37,300 +0.01(+0.08%)
Oct 12, 2021 9.655 9.704 9.614 9.671 34,618 +0.03(+0.34%)
Oct 11, 2021 9.630 9.843 9.630 9.638 92,832 +0.02(+0.17%)
Oct 08, 2021 9.638 9.642 9.597 9.622 26,232 +0.00(+0.00%)
Oct 07, 2021 9.573 9.655 9.532 9.622 28,631 +0.12(+1.29%)
Oct 06, 2021 9.409 9.515 9.409 9.499 34,610 +0.01(+0.09%)
Oct 05, 2021 9.483 9.556 9.483 9.491 12,574 +0.07(+0.70%)
Oct 04, 2021 9.515 9.630 9.417 9.425 38,486 -0.09(-0.95%)
Oct 01, 2021 9.515 9.589 9.499 9.515 24,277 +0.00(+0.00%)
Sep 30, 2021 9.663 9.679 9.532 9.515 31,494 -0.08(-0.85%)
Sep 29, 2021 9.671 9.728 9.581 9.597 45,317 -0.01(-0.09%)
Sep 28, 2021 9.859 9.868 9.515 9.605 62,659 -0.25(-2.57%)
Sep 27, 2021 9.810 9.859 9.753 9.859 30,822 +0.05(+0.50%)
Sep 24, 2021 9.696 9.937 9.687 9.810 72,750 +0.06(+0.59%)
Sep 23, 2021 9.671 9.810 9.671 9.753 56,649 +0.09(+0.93%)
Sep 22, 2021 9.655 9.753 9.650 9.663 36,597 +0.06(+0.60%)
Sep 21, 2021 9.638 9.671 9.556 9.605 27,947 +0.04(+0.43%)
Sep 20, 2021 9.687 9.759 9.474 9.565 114,088 -0.33(-3.31%)
Sep 17, 2021 9.949 9.949 9.777 9.892 29,480 -0.02(-0.21%)
Sep 16, 2021 9.888 9.953 9.872 9.913 55,060 -0.02(-0.25%)
Sep 15, 2021 9.880 9.953 9.880 9.937 25,883 +0.04(+0.41%)
Sep 14, 2021 10.07 10.07 9.856 9.896 34,625 -0.14(-1.38%)
Sep 13, 2021 10.10 10.10 9.986 10.03 35,135 -0.02(-0.16%)
Sep 10, 2021 10.12 10.13 10.05 10.05 11,117 -0.05(-0.48%)
Sep 09, 2021 10.15 10.25 10.03 10.10 59,470 -0.02(-0.24%)
Sep 08, 2021 10.12 10.16 10.12 10.12 28,948 +0.01(+0.08%)
Sep 07, 2021 10.16 10.31 10.12 10.12 38,700 -0.05(-0.48%)
Sep 03, 2021 10.14 10.17 10.11 10.16 32,922 +0.05(+0.48%)
Sep 02, 2021 10.12 10.16 10.11 10.12 21,717 +0.00(+0.00%)
Sep 01, 2021 10.12 10.12 10.09 10.12 31,330 -0.01(-0.08%)
Aug 31, 2021 10.06 10.12 10.04 10.12 45,293 +0.07(+0.73%)
Aug 30, 2021 10.03 10.06 10.03 10.05 32,647 +0.00(+0.00%)
Aug 27, 2021 10.06 10.06 10.03 10.05 14,342 +0.00(+0.00%)
Aug 26, 2021 10.03 10.05 10.02 10.05 22,104 +0.00(+0.00%)
Aug 25, 2021 10.04 10.06 10.03 10.05 38,999 +0.00(+0.01%)
Aug 24, 2021 10.06 10.06 10.02 10.05 25,905 +0.02(+0.16%)
Aug 23, 2021 10.09 10.09 9.994 10.03 29,631 +0.05(+0.49%)
Aug 20, 2021 10.02 10.03 9.929 9.986 33,876 -0.02(-0.16%)
Aug 19, 2021 10.02 10.03 9.994 10.00 25,675 -0.06(-0.61%)
Aug 18, 2021 10.10 10.16 10.06 10.06 63,419 -0.07(-0.72%)
Aug 17, 2021 9.982 10.14 9.942 10.14 125,247 +0.11(+1.05%)
Aug 16, 2021 9.974 10.04 9.828 10.03 65,743 -0.01(-0.08%)
Aug 13, 2021 10.01 10.05 9.942 10.04 32,303 +0.04(+0.40%)
Aug 12, 2021 9.958 10.01 9.950 9.998 41,381 +0.02(+0.16%)
Aug 11, 2021 9.982 10.01 9.917 9.982 30,831 -0.01(-0.08%)
Aug 10, 2021 9.958 10.01 9.925 9.990 33,291 +0.02(+0.24%)
Aug 09, 2021 9.893 9.966 9.836 9.966 78,055 +0.09(+0.90%)
Aug 06, 2021 9.877 9.877 9.862 9.877 18,491 +0.02(+0.16%)
Aug 05, 2021 9.836 9.861 9.796 9.861 22,390 +0.05(+0.50%)
Aug 04, 2021 9.828 9.849 9.804 9.812 17,547 -0.04(-0.41%)
Aug 03, 2021 9.853 9.861 9.804 9.853 20,466 +0.03(+0.33%)
Aug 02, 2021 9.861 9.885 9.796 9.820 29,480 +0.03(+0.33%)
Jul 30, 2021 9.828 9.836 9.755 9.788 22,621 -0.02(-0.17%)
Jul 29, 2021 9.828 9.828 9.739 9.804 35,743 +0.06(+0.67%)
Jul 28, 2021 9.763 9.763 9.715 9.739 30,832 +0.05(+0.50%)
Jul 27, 2021 9.739 9.755 9.634 9.691 33,989 -0.06(-0.66%)
Jul 26, 2021 9.780 9.780 9.723 9.755 32,604 -0.01(-0.08%)
Jul 23, 2021 9.796 9.814 9.719 9.763 49,901 +0.04(+0.42%)
Jul 22, 2021 9.804 9.804 9.674 9.723 38,109 -0.01(-0.12%)
Jul 21, 2021 9.695 9.767 9.582 9.735 56,127 +0.10(+1.09%)
Jul 20, 2021 9.485 9.687 9.485 9.630 37,425 +0.12(+1.27%)
Jul 19, 2021 9.598 9.767 9.389 9.509 81,462 -0.13(-1.34%)
Jul 16, 2021 9.703 9.800 9.638 9.638 54,450 -0.05(-0.50%)
Jul 15, 2021 9.751 9.783 9.630 9.687 53,269 -0.06(-0.66%)
Jul 14, 2021 9.783 9.791 9.714 9.751 51,873 +0.04(+0.41%)
Jul 13, 2021 9.679 9.743 9.671 9.711 42,245 +0.05(+0.50%)
Jul 12, 2021 9.574 9.687 9.574 9.663 74,327 +0.10(+1.01%)
Jul 09, 2021 9.566 9.622 9.541 9.566 93,178 +0.09(+0.94%)
Jul 08, 2021 9.598 9.598 9.356 9.477 103,238 -0.10(-1.09%)
Jul 07, 2021 9.679 9.824 9.558 9.582 107,846 -0.06(-0.67%)
Jul 06, 2021 9.767 9.816 9.626 9.646 56,864 -0.07(-0.75%)
Jul 02, 2021 9.687 9.751 9.671 9.719 46,527 +0.04(+0.42%)
Jul 01, 2021 9.671 9.727 9.630 9.679 61,264 +0.01(+0.08%)
Jun 30, 2021 9.663 9.775 9.638 9.671 65,531 +0.00(+0.00%)
Jun 29, 2021 9.614 9.727 9.590 9.671 79,423 +0.06(+0.67%)
Jun 28, 2021 9.582 9.646 9.582 9.606 130,280 +0.00(+0.00%)
Jun 25, 2021 9.646 9.687 9.566 9.606 78,905 -0.02(-0.25%)
Jun 24, 2021 9.638 9.690 9.598 9.630 69,027 +0.05(+0.50%)
Jun 23, 2021 9.606 9.751 9.582 9.582 68,862 -0.05(-0.50%)
Jun 22, 2021 9.638 9.735 9.598 9.630 76,788 +0.01(+0.13%)
Jun 21, 2021 9.522 9.698 9.514 9.618 55,261 +0.11(+1.18%)
Jun 18, 2021 9.642 9.706 9.506 9.506 75,606 -0.22(-2.23%)
Jun 17, 2021 9.867 9.873 9.666 9.722 36,863 -0.13(-1.30%)
Jun 16, 2021 9.851 9.907 9.762 9.851 68,176 +0.01(+0.08%)
Jun 15, 2021 9.899 9.899 9.779 9.843 43,285 -0.02(-0.24%)
Jun 14, 2021 9.955 9.962 9.819 9.867 45,899 -0.04(-0.40%)
Jun 11, 2021 9.875 9.979 9.875 9.907 40,530 +0.03(+0.32%)
Jun 10, 2021 9.931 10.01 9.851 9.875 43,956 -0.05(-0.48%)
Jun 09, 2021 9.811 9.923 9.811 9.923 94,611 +0.15(+1.56%)
Jun 08, 2021 9.787 9.819 9.762 9.771 56,333 +0.01(+0.08%)
Jun 07, 2021 9.787 9.811 9.682 9.762 59,916 -0.02(-0.25%)
Jun 04, 2021 9.618 9.899 9.618 9.787 63,433 +0.21(+2.18%)
Jun 03, 2021 9.658 9.658 9.554 9.578 41,859 -0.07(-0.75%)
Jun 02, 2021 9.642 9.666 9.602 9.650 64,466 +0.01(+0.08%)
Jun 01, 2021 9.674 9.674 9.570 9.642 68,640 +0.02(+0.21%)
May 28, 2021 9.642 9.682 9.541 9.622 68,678 +0.00(+0.04%)
May 27, 2021 9.658 9.658 9.562 9.618 47,658 -0.01(-0.08%)
May 26, 2021 9.626 9.634 9.586 9.626 35,873 +0.00(+0.00%)
May 25, 2021 9.610 9.626 9.546 9.626 50,491 +0.04(+0.42%)
May 24, 2021 9.538 9.586 9.522 9.586 34,626 +0.11(+1.18%)
May 21, 2021 9.514 9.538 9.466 9.474 23,552 +0.02(+0.17%)
May 20, 2021 9.370 9.466 9.370 9.458 39,523 +0.12(+1.24%)
May 19, 2021 9.390 9.390 9.274 9.342 39,292 -0.07(-0.76%)
May 18, 2021 9.350 9.445 9.350 9.413 89,898 +0.09(+0.94%)
May 17, 2021 9.294 9.374 9.262 9.326 58,638 +0.06(+0.60%)
May 14, 2021 9.238 9.278 9.210 9.270 46,718 +0.14(+1.48%)
May 13, 2021 9.103 9.142 9.063 9.134 50,788 +0.05(+0.53%)
May 12, 2021 9.150 9.286 9.031 9.087 74,009 -0.10(-1.13%)
May 11, 2021 9.310 9.310 9.134 9.190 80,463 -0.12(-1.28%)
May 10, 2021 9.390 9.409 9.310 9.310 73,797 -0.03(-0.34%)
May 07, 2021 9.302 9.366 9.302 9.342 62,861 +0.06(+0.60%)
May 06, 2021 9.254 9.302 9.246 9.286 69,962 +0.03(+0.34%)
May 05, 2021 9.206 9.302 9.174 9.254 173,876 -0.02(-0.26%)
May 04, 2021 9.413 9.413 9.175 9.278 140,944 -0.01(-0.09%)
May 03, 2021 9.310 9.310 9.230 9.286 115,449 +0.05(+0.52%)
Apr 30, 2021 9.318 9.318 9.174 9.238 50,559 -0.04(-0.43%)
Apr 29, 2021 9.286 9.290 9.214 9.278 43,903 +0.05(+0.52%)
Apr 28, 2021 9.222 9.286 9.219 9.230 31,539 +0.03(+0.35%)
Apr 27, 2021 9.222 9.238 9.182 9.198 46,418 +0.00(+0.00%)
Apr 26, 2021 9.254 9.254 9.174 9.198 84,519 -0.04(-0.43%)
Apr 23, 2021 9.182 9.254 9.182 9.238 68,876 +0.08(+0.87%)
Apr 22, 2021 9.238 9.238 9.126 9.158 51,958 -0.05(-0.56%)
Apr 21, 2021 9.115 9.226 9.115 9.210 103,747 +0.08(+0.87%)
Apr 20, 2021 9.147 9.171 9.068 9.131 80,323 -0.02(-0.17%)
Apr 19, 2021 9.226 9.242 9.131 9.147 49,549 -0.05(-0.52%)
Apr 16, 2021 9.186 9.202 9.147 9.194 38,732 +0.03(+0.35%)
Apr 15, 2021 9.186 9.186 9.131 9.163 56,801 +0.02(+0.26%)
Apr 14, 2021 9.147 9.202 9.107 9.139 65,228 +0.02(+0.17%)
Apr 13, 2021 9.075 9.234 9.044 9.123 45,764 +0.03(+0.35%)
Apr 12, 2021 9.099 9.123 9.052 9.091 36,033 -0.01(-0.09%)
Apr 09, 2021 9.091 9.123 8.988 9.099 74,184 -0.01(-0.09%)
Apr 08, 2021 9.068 9.107 9.004 9.107 68,902 +0.10(+1.06%)
Apr 07, 2021 8.972 9.028 8.972 9.012 41,071 +0.04(+0.44%)
Apr 06, 2021 8.949 8.980 8.949 8.972 47,871 +0.01(+0.09%)
Apr 05, 2021 8.949 9.004 8.949 8.964 73,618 +0.04(+0.44%)
Apr 01, 2021 8.854 9.028 8.854 8.925 62,325 +0.10(+1.08%)
Mar 31, 2021 8.814 8.854 8.766 8.830 87,912 +0.02(+0.27%)
Mar 30, 2021 8.790 8.814 8.758 8.806 52,691 +0.01(+0.09%)
Mar 29, 2021 8.735 8.806 8.727 8.798 35,900 +0.03(+0.36%)
Mar 26, 2021 8.695 8.766 8.695 8.766 32,045 +0.08(+0.91%)
Mar 25, 2021 8.639 8.735 8.608 8.687 38,057 +0.02(+0.27%)
Mar 24, 2021 8.687 8.743 8.663 8.663 35,955 +0.00(+0.00%)
Mar 23, 2021 8.750 8.782 8.632 8.663 33,499 -0.13(-1.49%)
Mar 22, 2021 8.692 8.810 8.692 8.794 21,143 +0.03(+0.36%)
Mar 19, 2021 8.731 8.786 8.707 8.763 27,665 +0.04(+0.45%)
Mar 18, 2021 8.778 8.819 8.723 8.723 45,288 -0.14(-1.60%)
Mar 17, 2021 8.794 8.865 8.767 8.865 36,041 +0.05(+0.53%)
Mar 16, 2021 8.833 8.835 8.802 8.818 37,619 +0.04(+0.45%)
Mar 15, 2021 8.747 8.786 8.731 8.778 29,639 +0.06(+0.72%)
Mar 12, 2021 8.700 8.731 8.660 8.715 19,796 +0.02(+0.18%)
Mar 11, 2021 8.731 8.731 8.668 8.700 33,309 +0.06(+0.73%)
Mar 10, 2021 8.613 8.668 8.597 8.636 50,005 +0.04(+0.46%)
Mar 09, 2021 8.542 8.636 8.542 8.597 42,528 +0.17(+1.96%)
Mar 08, 2021 8.510 8.588 8.432 8.432 41,993 -0.07(-0.83%)
Mar 05, 2021 8.526 8.649 8.361 8.502 145,812 +0.02(+0.28%)
Mar 04, 2021 8.558 8.621 8.424 8.479 41,630 -0.11(-1.28%)
Mar 03, 2021 8.644 8.692 8.589 8.589 40,144 -0.08(-0.91%)
Mar 02, 2021 8.660 8.700 8.597 8.668 56,700 +0.01(+0.09%)
Mar 01, 2021 8.542 8.698 8.542 8.660 35,286 +0.16(+1.85%)
Feb 26, 2021 8.542 8.581 8.432 8.502 54,695 -0.03(-0.37%)
Feb 25, 2021 8.684 8.707 8.497 8.534 47,205 -0.17(-1.99%)
Feb 24, 2021 8.636 8.707 8.597 8.707 93,106 +0.03(+0.36%)
Feb 23, 2021 8.629 8.676 8.550 8.676 32,835 +0.02(+0.27%)
Feb 22, 2021 8.692 8.707 8.613 8.652 39,960 -0.04(-0.45%)
Feb 19, 2021 8.707 8.763 8.692 8.692 27,411 +0.00(+0.00%)
Feb 18, 2021 8.700 8.700 8.652 8.692 45,574 -0.07(-0.85%)
Feb 17, 2021 8.719 8.774 8.696 8.766 44,281 +0.02(+0.18%)
Feb 16, 2021 8.766 8.813 8.751 8.751 42,507 -0.01(-0.09%)
Feb 12, 2021 8.688 8.759 8.649 8.759 85,139 +0.05(+0.63%)
Feb 11, 2021 8.696 8.727 8.586 8.704 69,237 +0.02(+0.27%)
Feb 10, 2021 8.649 8.688 8.649 8.680 80,807 +0.03(+0.36%)
Feb 09, 2021 8.633 8.649 8.602 8.649 39,314 +0.02(+0.18%)
Feb 08, 2021 8.618 8.688 8.602 8.633 61,629 +0.05(+0.64%)
Feb 05, 2021 8.586 8.612 8.555 8.578 25,401 +0.03(+0.37%)
Feb 04, 2021 8.492 8.571 8.484 8.547 28,076 +0.09(+1.11%)
Feb 03, 2021 8.492 8.508 8.453 8.453 35,726 -0.02(-0.19%)
Feb 02, 2021 8.453 8.500 8.406 8.469 33,436 +0.13(+1.50%)
Feb 01, 2021 8.304 8.414 8.148 8.343 66,287 +0.09(+1.14%)
Jan 29, 2021 8.390 8.390 8.210 8.249 61,525 -0.16(-1.96%)
Jan 28, 2021 8.367 8.578 8.343 8.414 91,122 +0.08(+0.94%)
Jan 27, 2021 8.398 8.408 8.265 8.336 106,891 -0.15(-1.75%)
Jan 26, 2021 8.469 8.508 8.375 8.484 46,249 +0.02(+0.28%)
Jan 25, 2021 8.500 8.500 8.375 8.461 45,832 -0.03(-0.37%)
Jan 22, 2021 8.477 8.508 8.445 8.492 29,103 -0.02(-0.18%)
Jan 21, 2021 8.539 8.539 8.445 8.508 31,227 +0.00(+0.05%)
Jan 20, 2021 8.450 8.527 8.450 8.504 56,724 +0.10(+1.20%)
Jan 19, 2021 8.364 8.442 8.364 8.403 53,828 +0.06(+0.75%)
Jan 15, 2021 8.356 8.356 8.270 8.341 58,169 -0.05(-0.56%)
Jan 14, 2021 8.387 8.418 8.247 8.387 49,446 +0.05(+0.65%)
Jan 13, 2021 8.356 8.387 8.302 8.333 122,289 -0.02(-0.19%)
Jan 12, 2021 8.255 8.364 8.239 8.348 45,129 +0.05(+0.56%)
Jan 11, 2021 8.294 8.302 8.255 8.302 40,838 -0.03(-0.37%)
Jan 08, 2021 8.333 8.372 8.169 8.333 57,142 +0.06(+0.75%)
Jan 07, 2021 8.239 8.286 8.216 8.270 24,598 +0.05(+0.66%)
Jan 06, 2021 8.115 8.231 8.095 8.216 97,877 +0.11(+1.34%)
Jan 05, 2021 8.021 8.107 8.021 8.107 65,568 +0.08(+0.97%)
Jan 04, 2021 8.177 8.177 7.998 8.029 55,054 -0.10(-1.25%)
Dec 31, 2020 8.130 8.130 8.130 25,643 -0.02(-0.19%)
Dec 30, 2020 8.177 8.177 8.122 8.146 25,643 +0.01(+0.14%)
Dec 29, 2020 8.134 8.196 8.088 8.134 40,066 +0.05(+0.67%)
Dec 28, 2020 8.057 8.134 8.026 8.080 22,946 +0.05(+0.58%)
Dec 24, 2020 8.026 8.049 7.995 8.034 27,779 +0.03(+0.39%)
Dec 23, 2020 8.003 8.026 7.972 8.003 35,622 +0.05(+0.58%)
Dec 22, 2020 7.917 7.979 7.902 7.956 24,481 +0.02(+0.19%)
Dec 21, 2020 7.941 7.964 7.770 7.941 95,737 -0.09(-1.16%)
Dec 18, 2020 8.080 8.080 8.003 8.034 42,897 -0.03(-0.38%)
Dec 17, 2020 8.080 8.126 8.064 8.064 36,538 +0.01(+0.10%)
Dec 16, 2020 8.080 8.080 8.006 8.057 61,813 +0.05(+0.58%)
Dec 15, 2020 7.948 8.059 7.917 8.010 73,572 +0.09(+1.07%)
Dec 14, 2020 7.917 7.972 7.914 7.925 61,788 +0.03(+0.39%)
Dec 11, 2020 7.848 7.894 7.739 7.894 44,835 -0.01(-0.10%)
Dec 10, 2020 7.894 7.933 7.894 7.902 59,187 -0.03(-0.39%)
Dec 09, 2020 8.010 8.041 7.894 7.933 42,890 -0.04(-0.49%)
Dec 08, 2020 7.941 8.006 7.941 7.972 31,192 +0.02(+0.29%)
Dec 07, 2020 7.910 7.948 7.902 7.948 54,687 +0.03(+0.39%)
Dec 04, 2020 7.910 7.960 7.879 7.917 88,507 +0.04(+0.49%)
Dec 03, 2020 7.856 7.933 7.856 7.879 51,962 +0.03(+0.39%)
Dec 02, 2020 7.825 7.856 7.825 7.848 21,876 +0.00(+0.00%)
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.