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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 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, 2015 7.881 7.980 7.871 7.960 39,022 +0.09(+1.13%)
Nov 27, 2015 7.802 7.881 7.802 7.871 17,650 +0.06(+0.76%)
Nov 25, 2015 7.733 7.812 7.812 7.812 32,400 +0.00(+0.00%)
Nov 24, 2015 7.743 7.842 7.723 7.812 78,725 -0.07(-0.88%)
Nov 23, 2015 7.960 7.960 7.862 7.881 46,747 -0.15(-1.85%)
Nov 20, 2015 8.118 8.148 8.010 8.030 72,716 +0.00(+0.00%)
Nov 19, 2015 8.059 8.109 8.030 8.030 36,704 +0.01(+0.12%)
Nov 18, 2015 7.941 8.020 7.941 8.020 25,844 +0.00(+0.00%)
Nov 17, 2015 8.069 8.079 8.000 8.020 36,661 +0.00(+0.00%)
Nov 16, 2015 7.951 8.020 7.852 8.020 56,491 +0.38(+4.91%)
Nov 13, 2015 7.763 7.773 7.634 7.644 37,649 -0.37(-4.56%)
Nov 12, 2015 8.039 8.099 8.010 8.010 33,102 -0.09(-1.10%)
Nov 11, 2015 8.049 8.109 8.049 8.099 49,504 +0.10(+1.23%)
Nov 10, 2015 7.931 8.030 7.891 8.000 72,313 +0.03(+0.37%)
Nov 09, 2015 8.010 8.049 7.960 7.970 78,495 -0.04(-0.49%)
Nov 06, 2015 7.901 8.010 7.862 8.010 27,403 +0.06(+0.75%)
Nov 05, 2015 7.951 7.970 7.891 7.951 70,411 -0.23(-2.78%)
Nov 04, 2015 8.257 8.306 8.178 8.178 62,206 +0.35(+4.41%)
Nov 03, 2015 7.684 7.871 7.674 7.832 70,961 +0.01(+0.13%)
Nov 02, 2015 7.733 7.822 7.694 7.822 90,445 -0.11(-1.37%)
Oct 30, 2015 8.010 8.010 7.911 7.931 50,154 -0.10(-1.23%)
Oct 29, 2015 8.030 8.188 8.016 8.030 56,564 -0.18(-2.17%)
Oct 28, 2015 8.207 8.454 8.118 8.207 84,693 -0.16(-1.89%)
Oct 27, 2015 8.276 8.573 8.267 8.365 309,900 +0.03(+0.36%)
Oct 26, 2015 8.395 8.395 8.306 8.336 56,242 -0.19(-2.20%)
Oct 23, 2015 8.474 8.523 8.405 8.523 67,359 -0.10(-1.15%)
Oct 22, 2015 8.543 8.662 8.523 8.622 90,481 +0.33(+3.93%)
Oct 21, 2015 8.405 8.452 8.286 8.296 75,282 -0.18(-2.10%)
Oct 20, 2015 8.513 8.550 8.464 8.474 50,141 -0.21(-2.39%)
Oct 19, 2015 8.711 8.721 8.622 8.681 44,720 -0.40(-4.46%)
Oct 16, 2015 9.067 9.136 9.027 9.086 28,774 -0.12(-1.29%)
Oct 15, 2015 9.126 9.205 9.057 9.205 53,024 +0.31(+3.44%)
Oct 14, 2015 8.928 8.978 8.899 8.899 71,713 -0.12(-1.31%)
Oct 13, 2015 9.047 9.126 8.997 9.017 52,360 +0.05(+0.55%)
Oct 12, 2015 9.017 9.047 8.948 8.968 31,165 +0.01(+0.11%)
Oct 09, 2015 8.978 8.997 8.899 8.958 62,247 +0.09(+1.00%)
Oct 08, 2015 8.681 8.879 8.602 8.869 180,686 -0.02(-0.22%)
Oct 07, 2015 8.918 8.978 8.800 8.889 50,494 +0.40(+4.65%)
Oct 06, 2015 8.454 8.543 8.454 8.494 79,154 -0.12(-1.38%)
Oct 05, 2015 8.474 8.632 8.454 8.612 75,776 +0.29(+3.44%)
Oct 02, 2015 8.059 8.326 7.980 8.326 81,696 +0.57(+7.39%)
Oct 01, 2015 7.704 7.763 7.636 7.753 51,367 +0.09(+1.16%)
Sep 30, 2015 7.704 7.704 7.575 7.664 36,949 +0.18(+2.37%)
Sep 29, 2015 7.467 7.536 7.437 7.486 52,806 -0.10(-1.30%)
Sep 28, 2015 7.644 7.644 7.486 7.585 73,613 -0.08(-1.03%)
Sep 25, 2015 7.852 7.852 7.654 7.664 130,768 -0.23(-2.88%)
Sep 24, 2015 7.822 7.901 7.753 7.891 50,102 -0.02(-0.25%)
Sep 23, 2015 8.020 8.020 7.901 7.911 46,470 -0.30(-3.61%)
Sep 22, 2015 8.178 8.207 8.099 8.207 38,359 -0.22(-2.58%)
Sep 21, 2015 8.415 8.464 8.365 8.425 44,573 +0.09(+1.07%)
Sep 18, 2015 8.464 8.464 8.286 8.336 93,214 -0.09(-1.06%)
Sep 17, 2015 8.336 8.563 8.326 8.425 53,033 -0.22(-2.51%)
Sep 16, 2015 8.523 8.681 8.523 8.642 80,322 +0.29(+3.43%)
Sep 15, 2015 8.237 8.385 8.227 8.355 56,421 +0.04(+0.48%)
Sep 14, 2015 8.316 8.336 8.276 8.316 30,619 -0.04(-0.47%)
Sep 11, 2015 8.306 8.375 8.227 8.355 21,846 -0.11(-1.28%)
Sep 10, 2015 8.434 8.474 8.355 8.464 48,638 +0.13(+1.54%)
Sep 09, 2015 8.573 8.592 8.336 8.336 73,190 -0.21(-2.43%)
Sep 08, 2015 8.533 8.563 8.425 8.543 144,479 +0.83(+10.76%)
Sep 04, 2015 7.743 7.713 7.713 7.713 46,474 -0.18(-2.25%)
Sep 03, 2015 7.901 8.030 7.852 7.891 77,163 +0.04(+0.50%)
Sep 02, 2015 7.862 7.951 7.644 7.852 141,408 -0.08(-1.00%)
Sep 01, 2015 8.109 8.109 7.911 7.931 99,070 -0.24(-2.90%)
Aug 31, 2015 8.247 8.365 8.138 8.168 228,973 -0.37(-4.28%)
Aug 28, 2015 8.326 8.681 8.326 8.533 227,260 -0.02(-0.23%)
Aug 27, 2015 8.188 8.553 8.021 8.553 112,119 +1.08(+14.40%)
Aug 26, 2015 7.467 7.476 7.111 7.476 183,739 -0.24(-3.07%)
Aug 25, 2015 7.812 7.862 7.684 7.713 261,311 +0.09(+1.17%)
Aug 24, 2015 7.467 7.822 7.447 7.625 266,178 -0.59(-7.21%)
Aug 21, 2015 8.286 8.346 8.217 8.217 251,906 -0.15(-1.77%)
Aug 20, 2015 8.494 8.494 8.365 8.365 106,477 -0.34(-3.86%)
Aug 19, 2015 8.909 8.918 8.671 8.701 110,528 -0.29(-3.19%)
Aug 18, 2015 8.978 9.037 8.958 8.988 50,154 -0.55(-5.80%)
Aug 17, 2015 9.442 9.541 9.432 9.541 43,111 +0.17(+1.79%)
Aug 14, 2015 9.343 9.432 9.343 9.373 40,937 -0.07(-0.73%)
Aug 13, 2015 9.521 9.570 9.432 9.442 44,702 -0.04(-0.42%)
Aug 12, 2015 9.442 9.501 9.373 9.481 84,513 -0.15(-1.54%)
Aug 11, 2015 9.620 9.659 9.511 9.629 140,240 -0.21(-2.11%)
Aug 10, 2015 9.689 9.847 9.669 9.837 336,320 +1.24(+14.48%)
Aug 07, 2015 8.652 8.691 8.592 8.592 78,856 +0.20(+2.35%)
Aug 06, 2015 8.602 8.444 8.336 8.395 105,475 -0.21(-2.41%)
Aug 05, 2015 8.563 8.622 8.533 8.602 128,496 +0.25(+2.96%)
Aug 04, 2015 8.415 8.484 8.316 8.355 74,271 -0.04(-0.47%)
Aug 03, 2015 8.365 8.410 8.257 8.395 227,681 -0.12(-1.39%)
Jul 31, 2015 8.662 8.662 8.504 8.513 72,450 -0.16(-1.82%)
Jul 30, 2015 8.790 8.790 8.642 8.671 156,368 -0.37(-4.04%)
Jul 29, 2015 9.225 9.234 8.839 9.037 178,389 +0.16(+1.78%)
Jul 28, 2015 8.760 8.889 8.681 8.879 214,273 +0.13(+1.47%)
Jul 27, 2015 8.681 8.831 8.671 8.750 115,871 -0.58(-6.24%)
Jul 24, 2015 9.491 9.515 9.264 9.333 68,895 -0.20(-2.07%)
Jul 23, 2015 9.728 9.728 9.531 9.531 86,319 +0.15(+1.58%)
Jul 22, 2015 9.442 9.452 9.353 9.383 83,062 -0.20(-2.06%)
Jul 21, 2015 9.709 9.748 9.570 9.580 82,648 +0.08(+0.83%)
Jul 20, 2015 9.768 9.768 9.501 9.501 135,933 -0.36(-3.61%)
Jul 17, 2015 9.847 9.906 9.738 9.857 224,963 +0.18(+1.84%)
Jul 16, 2015 9.629 9.679 9.570 9.679 91,586 +0.19(+1.98%)
Jul 15, 2015 9.570 9.629 9.481 9.491 170,092 -0.53(-5.32%)
Jul 14, 2015 10.02 10.07 9.867 10.02 200,979 -0.32(-3.06%)
Jul 13, 2015 10.41 10.41 10.30 10.34 176,864 +0.11(+1.06%)
Jul 10, 2015 10.19 10.25 10.07 10.23 300,163 +0.78(+8.26%)
Jul 09, 2015 9.392 9.511 9.274 9.452 371,174 +0.90(+10.51%)
Jul 08, 2015 8.602 8.859 8.553 8.553 776,677 -1.19(-12.17%)
Jul 07, 2015 9.165 9.896 8.953 9.738 830,354 -1.01(-9.37%)
Jul 06, 2015 10.66 10.91 10.49 10.75 383,386 -1.26(-10.53%)
Jul 02, 2015 12.19 12.01 12.01 12.01 90,721 -0.18(-1.46%)
Jul 01, 2015 12.28 12.31 12.16 12.19 76,356 -0.11(-0.88%)
Jun 30, 2015 12.47 12.47 12.27 12.30 111,804 +0.12(+0.97%)
Jun 29, 2015 12.32 12.35 12.17 12.18 132,902 -0.30(-2.38%)
Jun 26, 2015 12.54 12.61 12.43 12.47 113,969 -0.37(-2.85%)
Jun 25, 2015 12.95 13.01 12.79 12.84 143,154 -0.17(-1.29%)
Jun 24, 2015 13.01 13.11 13.00 13.01 100,476 +0.01(+0.08%)
Jun 23, 2015 12.96 13.04 12.96 13.00 69,241 +0.18(+1.39%)
Jun 22, 2015 12.78 12.84 12.71 12.82 143,707 -0.23(-1.74%)
Jun 19, 2015 12.95 13.05 12.89 13.05 276,524 -0.17(-1.27%)
Jun 18, 2015 13.15 13.24 13.09 13.21 147,389 -0.22(-1.62%)
Jun 17, 2015 13.39 13.48 13.27 13.43 78,409 +0.03(+0.22%)
Jun 16, 2015 13.15 13.43 13.06 13.40 250,727 -0.26(-1.88%)
Jun 15, 2015 13.74 13.86 13.62 13.66 161,026 -0.20(-1.43%)
Jun 12, 2015 13.96 13.98 13.86 13.86 106,797 +0.02(+0.14%)
Jun 11, 2015 13.75 13.84 13.73 13.84 136,470 +0.00(+0.00%)
Jun 10, 2015 13.77 13.89 13.74 13.84 69,454 +0.14(+1.01%)
Jun 09, 2015 13.73 13.79 13.67 13.70 145,745 -0.86(-5.90%)
Jun 08, 2015 14.66 14.68 14.56 14.56 65,727 +0.20(+1.38%)
Jun 05, 2015 14.33 14.39 14.25 14.36 117,346 -0.12(-0.82%)
Jun 04, 2015 14.51 14.52 14.43 14.48 64,218 -0.14(-0.95%)
Jun 03, 2015 14.55 14.62 14.52 14.62 148,276 +0.06(+0.41%)
Jun 02, 2015 14.50 14.64 14.46 14.56 145,075 -0.27(-1.80%)
Jun 01, 2015 14.93 14.93 14.82 14.82 126,402 +0.08(+0.54%)
May 29, 2015 14.87 14.95 14.63 14.75 134,190 -0.01(-0.07%)
May 28, 2015 14.84 14.84 14.70 14.76 145,738 -0.86(-5.50%)
May 27, 2015 15.58 15.63 15.42 15.61 100,707 -0.20(-1.25%)
May 26, 2015 15.84 15.86 15.69 15.81 142,197 -0.06(-0.37%)
May 22, 2015 15.78 15.87 15.87 15.87 164,331 +0.55(+3.61%)
May 21, 2015 15.35 15.44 15.31 15.32 94,552 -0.19(-1.21%)
May 20, 2015 15.50 15.56 15.47 15.51 58,552 -0.14(-0.88%)
May 19, 2015 15.78 15.79 15.60 15.64 147,437 -0.01(-0.06%)
May 18, 2015 15.53 15.78 15.32 15.65 229,502 -0.47(-2.94%)
May 15, 2015 16.37 16.46 15.95 16.13 196,145 -0.21(-1.27%)
May 14, 2015 16.37 16.42 16.26 16.34 358,022 +1.49(+10.05%)
May 13, 2015 14.93 14.97 14.83 14.84 78,469 -0.13(-0.86%)
May 12, 2015 14.85 15.02 14.84 14.97 98,455 -0.17(-1.11%)
May 11, 2015 15.24 15.26 15.08 15.14 154,459 -0.10(-0.65%)
May 08, 2015 15.14 15.26 15.07 15.24 213,241 +0.28(+1.85%)
May 07, 2015 15.09 15.28 14.84 14.96 407,697 -0.96(-6.02%)
May 06, 2015 16.18 16.19 15.84 15.92 168,860 -0.28(-1.71%)
May 05, 2015 16.41 16.42 16.18 16.20 99,054 -0.76(-4.48%)
May 04, 2015 16.84 17.01 16.82 16.96 316,638 +0.93(+5.79%)
May 01, 2015 15.86 16.03 15.81 16.03 88,054 +0.14(+0.87%)
Apr 30, 2015 15.86 15.91 15.82 15.89 179,694 -0.56(-3.42%)
Apr 29, 2015 16.49 16.49 16.33 16.45 190,824 -0.72(-4.20%)
Apr 28, 2015 17.20 17.22 16.91 17.18 272,537 +0.30(+1.76%)
Apr 27, 2015 17.01 17.22 16.88 16.88 376,129 +0.31(+1.85%)
Apr 24, 2015 16.29 16.57 16.28 16.57 244,203 +0.09(+0.54%)
Apr 23, 2015 16.29 16.54 16.24 16.48 426,456 +0.63(+3.99%)
Apr 22, 2015 15.91 15.91 15.84 15.85 267,274 +0.37(+2.36%)
Apr 21, 2015 15.44 15.52 15.41 15.49 132,846 +0.01(+0.06%)
Apr 20, 2015 15.60 15.69 15.30 15.48 334,828 -0.28(-1.76%)
Apr 17, 2015 15.86 15.97 15.71 15.75 443,646 -0.22(-1.36%)
Apr 16, 2015 15.85 16.08 15.75 15.97 308,113 +0.77(+5.07%)
Apr 15, 2015 15.32 15.37 15.14 15.20 588,247 -0.17(-1.09%)
Apr 14, 2015 15.51 15.59 15.30 15.37 403,257 -0.32(-2.01%)
Apr 13, 2015 15.86 16.39 15.68 15.68 431,801 -0.14(-0.87%)
Apr 10, 2015 16.36 16.42 15.71 15.82 997,456 -1.18(-6.91%)
Apr 09, 2015 16.26 17.03 15.98 17.00 1,381,385 +1.57(+10.18%)
Apr 08, 2015 14.91 15.43 14.87 15.43 643,419 +1.77(+12.94%)
Apr 07, 2015 13.63 13.77 13.60 13.66 235,891 +0.14(+1.02%)
Apr 06, 2015 13.25 13.61 13.23 13.52 183,354 +0.32(+2.39%)
Apr 02, 2015 13.14 13.20 13.20 13.20 146,308 +0.51(+4.05%)
Apr 01, 2015 12.61 12.76 12.57 12.69 78,049 +0.37(+2.96%)
Mar 31, 2015 12.20 12.34 12.18 12.33 126,474 -0.30(-2.35%)
Mar 30, 2015 12.59 12.66 12.54 12.62 231,955 +0.60(+5.01%)
Mar 27, 2015 11.91 12.04 11.89 12.02 150,820 +0.38(+3.22%)
Mar 26, 2015 11.69 11.73 11.62 11.64 58,292 +0.18(+1.55%)
Mar 25, 2015 11.51 11.54 11.40 11.47 46,998 -0.19(-1.61%)
Mar 24, 2015 11.66 11.67 11.60 11.65 40,964 -0.09(-0.76%)
Mar 23, 2015 11.70 11.79 11.70 11.74 76,213 +0.11(+0.93%)
Mar 20, 2015 11.55 11.66 11.52 11.63 58,289 -0.16(-1.34%)
Mar 19, 2015 11.73 11.81 11.69 11.79 41,094 -0.05(-0.42%)
Mar 18, 2015 11.71 11.88 11.64 11.84 83,819 +0.17(+1.44%)
Mar 17, 2015 11.67 11.71 11.61 11.67 41,786 +0.15(+1.28%)
Mar 16, 2015 11.59 11.59 11.53 11.53 41,642 +0.22(+1.92%)
Mar 13, 2015 11.28 11.32 11.24 11.31 36,005 -0.06(-0.52%)
Mar 12, 2015 11.39 11.45 11.37 11.37 60,061 +0.00(+0.00%)
Mar 11, 2015 11.40 11.41 11.35 11.37 48,105 -0.11(-0.95%)
Mar 10, 2015 11.54 11.57 11.47 11.48 56,505 -0.41(-3.49%)
Mar 09, 2015 11.85 11.90 11.83 11.89 54,125 -0.12(-0.99%)
Mar 06, 2015 12.03 12.09 12.00 12.01 120,136 +0.57(+5.01%)
Mar 05, 2015 11.45 11.49 11.38 11.44 53,351 -0.19(-1.61%)
Mar 04, 2015 11.65 11.70 11.61 11.62 60,063 -0.08(-0.68%)
Mar 03, 2015 11.70 11.73 11.67 11.70 68,524 -0.17(-1.41%)
Mar 02, 2015 11.79 11.88 11.73 11.87 41,924 +0.01(+0.08%)
Feb 27, 2015 11.90 11.92 11.86 11.86 83,667 +0.18(+1.52%)
Feb 26, 2015 11.74 11.75 11.67 11.68 46,946 +0.21(+1.81%)
Feb 25, 2015 11.55 11.55 11.45 11.48 58,562 +0.15(+1.31%)
Feb 24, 2015 11.32 11.37 11.28 11.33 56,377 -0.11(-0.95%)
Feb 23, 2015 11.47 11.48 11.42 11.44 62,379 +0.00(+0.00%)
Feb 20, 2015 11.39 11.44 11.33 11.44 45,959 +0.05(+0.43%)
Feb 19, 2015 11.38 11.41 11.34 11.39 44,319 -0.05(-0.43%)
Feb 18, 2015 11.40 11.44 11.37 11.44 53,192 -0.09(-0.77%)
Feb 17, 2015 11.53 11.57 11.50 11.53 29,492 -0.02(-0.17%)
Feb 13, 2015 11.54 11.55 11.55 11.55 72,901 +0.11(+0.95%)
Feb 12, 2015 11.21 11.48 11.20 11.44 204,427 +0.50(+4.61%)
Feb 11, 2015 10.96 10.99 10.86 10.93 63,789 +0.19(+1.75%)
Feb 10, 2015 10.83 10.83 10.72 10.75 79,270 +0.11(+1.02%)
Feb 09, 2015 10.66 10.73 10.62 10.64 76,639 -0.20(-1.82%)
Feb 06, 2015 10.92 10.93 10.80 10.83 142,970 -0.51(-4.53%)
Feb 05, 2015 11.15 11.37 11.13 11.35 157,513 -0.23(-1.96%)
Feb 04, 2015 11.39 11.61 11.38 11.58 333,193 +0.48(+4.36%)
Feb 03, 2015 11.01 11.21 11.00 11.09 198,326 +0.05(+0.45%)
Feb 02, 2015 10.96 11.06 10.95 11.04 127,407 +0.06(+0.54%)
Jan 30, 2015 11.15 11.21 10.97 10.98 282,287 -0.45(-3.97%)
Jan 29, 2015 11.48 11.49 11.22 11.44 208,572 -0.03(-0.26%)
Jan 28, 2015 11.61 11.64 11.47 11.47 108,400 -0.33(-2.76%)
Jan 27, 2015 11.75 11.84 11.72 11.79 113,934 -0.15(-1.24%)
Jan 26, 2015 11.92 11.97 11.89 11.94 140,072 -0.21(-1.71%)
Jan 23, 2015 12.29 12.31 12.15 12.15 113,452 -0.43(-3.45%)
Jan 22, 2015 12.54 12.61 12.49 12.58 91,308 +0.36(+2.91%)
Jan 21, 2015 12.11 12.24 12.09 12.23 66,131 +0.34(+2.82%)
Jan 20, 2015 11.93 11.93 11.85 11.89 53,372 -0.30(-2.43%)
Jan 16, 2015 12.16 12.22 12.12 12.19 68,433 -0.11(-0.88%)
Jan 15, 2015 12.42 12.42 12.29 12.30 71,507 +0.09(+0.73%)
Jan 14, 2015 12.19 12.31 12.09 12.21 137,094 -0.09(-0.72%)
Jan 13, 2015 12.44 12.50 12.26 12.30 193,797 -0.12(-0.95%)
Jan 12, 2015 12.54 12.59 12.40 12.41 140,137 -0.30(-2.33%)
Jan 09, 2015 12.91 12.91 12.71 12.71 122,130 -0.43(-3.31%)
Jan 08, 2015 13.19 13.21 13.04 13.15 176,327 -0.12(-0.89%)
Jan 07, 2015 13.16 13.34 13.16 13.26 212,407 +0.58(+4.59%)
Jan 06, 2015 12.75 12.79 12.60 12.68 245,624 +0.40(+3.22%)
Jan 05, 2015 12.38 12.43 12.16 12.29 508,855 +1.08(+9.60%)
Jan 02, 2015 11.26 11.26 11.13 11.21 86,867 -0.17(-1.48%)
Dec 31, 2014 11.46 11.38 11.38 11.38 114,515 +0.01(+0.09%)
Dec 30, 2014 11.39 11.43 11.36 11.37 69,289 -0.16(-1.37%)
Dec 29, 2014 11.50 11.58 11.49 11.53 51,086 -0.04(-0.34%)
Dec 26, 2014 11.51 11.65 11.48 11.57 93,742 +0.35(+3.08%)
Dec 24, 2014 11.06 11.22 11.22 11.22 94,062 +0.00(+0.00%)
Dec 23, 2014 11.24 11.31 11.20 11.22 103,053 -0.27(-2.32%)
Dec 22, 2014 11.47 11.53 11.46 11.49 83,251 +0.08(+0.69%)
Dec 19, 2014 11.35 11.45 11.31 11.41 348,857 +0.64(+5.96%)
Dec 18, 2014 10.72 10.79 10.70 10.77 66,015 +0.22(+2.06%)
Dec 17, 2014 10.41 10.62 10.36 10.55 151,286 +0.02(+0.19%)
Dec 16, 2014 10.47 10.68 10.46 10.53 81,390 +0.11(+1.04%)
Dec 15, 2014 10.60 10.65 10.42 10.42 197,319 -0.12(-1.12%)
Dec 12, 2014 10.64 10.68 10.51 10.54 123,740 -0.12(-1.11%)
Dec 11, 2014 10.72 10.80 10.66 10.66 162,124 +0.03(+0.28%)
Dec 10, 2014 10.74 10.78 10.60 10.63 94,929 -0.03(-0.28%)
Dec 09, 2014 10.59 10.70 10.56 10.66 206,591 -0.27(-2.44%)
Dec 08, 2014 11.07 11.10 10.92 10.92 184,500 -0.11(-0.98%)
Dec 05, 2014 10.98 11.05 10.96 11.03 79,823 +0.02(+0.18%)
Dec 04, 2014 10.98 11.04 10.96 11.01 141,340 +0.34(+3.15%)
Dec 03, 2014 10.53 10.69 10.51 10.68 136,906 +0.18(+1.69%)
Dec 02, 2014 10.49 10.55 10.44 10.50 134,003 +0.27(+2.61%)
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.