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, 2020 9.788 9.827 9.649 9.699 289,595 +0.54(+5.93%)
Nov 27, 2020 9.116 9.155 9.044 9.155 41,209 +0.28(+3.11%)
Nov 25, 2020 8.839 8.879 8.744 8.879 150,257 -0.25(-2.71%)
Nov 24, 2020 8.889 9.165 8.869 9.126 303,213 +0.89(+10.79%)
Nov 23, 2020 8.138 8.296 8.128 8.237 267,371 +1.03(+14.25%)
Nov 20, 2020 7.210 7.230 7.170 7.210 44,246 +0.27(+3.84%)
Nov 19, 2020 6.992 7.022 6.913 6.943 58,476 -0.12(-1.68%)
Nov 18, 2020 7.131 7.141 7.052 7.062 40,901 +0.09(+1.27%)
Nov 17, 2020 6.913 6.983 6.844 6.973 68,751 -0.07(-0.98%)
Nov 16, 2020 6.963 7.042 6.943 7.042 60,813 +0.43(+6.58%)
Nov 13, 2020 6.597 6.637 6.573 6.607 53,460 +0.02(+0.30%)
Nov 12, 2020 6.686 6.696 6.538 6.588 69,584 -0.11(-1.62%)
Nov 11, 2020 6.617 6.716 6.597 6.696 76,428 +0.25(+3.83%)
Nov 10, 2020 6.538 6.564 6.449 6.449 80,130 +0.07(+1.08%)
Nov 09, 2020 6.390 6.439 6.232 6.380 135,178 +0.54(+9.31%)
Nov 06, 2020 5.827 5.896 5.827 5.837 29,362 +0.04(+0.68%)
Nov 05, 2020 5.778 5.797 5.699 5.797 38,589 +0.08(+1.38%)
Nov 04, 2020 5.630 5.728 5.630 5.718 41,770 +0.13(+2.30%)
Nov 03, 2020 5.511 5.600 5.511 5.590 14,987 +0.21(+3.85%)
Nov 02, 2020 5.363 5.442 5.363 5.383 20,404 +0.00(+0.00%)
Oct 30, 2020 5.383 5.402 5.304 5.383 64,699 +0.11(+2.06%)
Oct 29, 2020 5.274 5.294 5.225 5.274 40,671 +0.11(+2.10%)
Oct 28, 2020 5.244 5.284 5.165 5.165 83,703 -0.40(-7.27%)
Oct 27, 2020 5.511 5.570 5.501 5.570 33,497 -0.05(-0.88%)
Oct 26, 2020 5.689 5.699 5.491 5.620 63,728 -0.12(-2.07%)
Oct 23, 2020 5.639 5.748 5.639 5.738 42,525 +0.18(+3.20%)
Oct 22, 2020 5.570 5.639 5.541 5.560 64,760 -0.01(-0.18%)
Oct 21, 2020 5.551 5.659 5.551 5.570 53,922 +0.08(+1.44%)
Oct 20, 2020 5.501 5.539 5.491 5.491 27,170 +0.06(+1.09%)
Oct 19, 2020 5.412 5.462 5.373 5.432 14,164 -0.02(-0.36%)
Oct 16, 2020 5.422 5.491 5.393 5.452 47,790 +0.19(+3.56%)
Oct 15, 2020 5.225 5.304 5.225 5.264 35,120 -0.07(-1.30%)
Oct 14, 2020 5.323 5.353 5.304 5.333 34,147 -0.18(-3.23%)
Oct 13, 2020 5.481 5.521 5.462 5.511 39,157 +0.00(+0.00%)
Oct 12, 2020 5.481 5.523 5.452 5.511 37,052 +0.08(+1.45%)
Oct 09, 2020 5.432 5.462 5.363 5.432 50,220 -0.07(-1.26%)
Oct 08, 2020 5.432 5.501 5.422 5.501 34,117 +0.17(+3.15%)
Oct 07, 2020 5.383 5.383 5.333 5.333 27,814 -0.04(-0.74%)
Oct 06, 2020 5.363 5.422 5.333 5.373 35,533 +0.14(+2.64%)
Oct 05, 2020 5.146 5.234 5.116 5.234 39,959 +0.08(+1.53%)
Oct 02, 2020 5.096 5.215 5.096 5.155 95,986 +0.01(+0.19%)
Oct 01, 2020 5.126 5.195 5.106 5.146 13,274 +0.01(+0.19%)
Sep 30, 2020 5.076 5.136 5.067 5.136 31,273 +0.04(+0.78%)
Sep 29, 2020 5.106 5.106 5.067 5.096 37,452 +0.01(+0.19%)
Sep 28, 2020 5.047 5.086 5.047 5.086 80,520 +0.08(+1.58%)
Sep 25, 2020 4.958 5.017 4.938 5.007 225,385 -0.08(-1.55%)
Sep 24, 2020 5.146 5.146 5.076 5.086 37,260 -0.16(-3.01%)
Sep 23, 2020 5.314 5.333 5.225 5.244 59,958 -0.21(-3.80%)
Sep 22, 2020 5.462 5.481 5.393 5.452 51,766 -0.10(-1.78%)
Sep 21, 2020 5.570 5.570 5.481 5.551 59,924 -0.17(-2.94%)
Sep 18, 2020 5.718 5.738 5.659 5.718 70,167 -0.01(-0.17%)
Sep 17, 2020 5.659 5.758 5.659 5.728 17,078 +0.01(+0.17%)
Sep 16, 2020 5.758 5.758 5.679 5.718 33,007 -0.07(-1.19%)
Sep 15, 2020 5.827 5.857 5.788 5.788 25,777 +0.11(+1.91%)
Sep 14, 2020 5.699 5.713 5.669 5.679 21,305 -0.02(-0.35%)
Sep 11, 2020 5.778 5.778 5.679 5.699 45,259 -0.07(-1.20%)
Sep 10, 2020 5.768 5.827 5.748 5.768 36,393 -0.19(-3.15%)
Sep 09, 2020 5.955 5.985 5.946 5.955 35,479 +0.03(+0.50%)
Sep 08, 2020 5.926 5.985 5.876 5.926 53,175 -0.10(-1.64%)
Sep 04, 2020 6.015 6.044 5.847 6.025 62,067 +0.16(+2.69%)
Sep 03, 2020 5.995 5.995 5.816 5.867 110,892 -0.21(-3.41%)
Sep 02, 2020 6.084 6.123 6.034 6.074 36,138 -0.07(-1.13%)
Sep 01, 2020 6.173 6.183 6.113 6.143 132,635 +0.19(+3.15%)
Aug 31, 2020 6.025 6.094 5.926 5.955 114,272 -0.32(-5.04%)
Aug 28, 2020 6.183 6.272 6.153 6.272 69,154 +0.05(+0.79%)
Aug 27, 2020 6.262 6.311 6.143 6.222 87,022 +0.00(+0.00%)
Aug 26, 2020 6.193 6.222 6.123 6.222 131,876 -0.35(-5.26%)
Aug 25, 2020 6.568 6.647 6.548 6.568 43,280 -0.01(-0.15%)
Aug 24, 2020 6.647 6.657 6.420 6.578 100,356 +0.00(+0.00%)
Aug 21, 2020 6.588 6.617 6.558 6.578 19,642 +0.01(+0.15%)
Aug 20, 2020 6.489 6.597 6.489 6.568 37,834 -0.09(-1.34%)
Aug 19, 2020 6.657 6.657 6.578 6.657 31,474 -0.03(-0.44%)
Aug 18, 2020 6.696 6.775 6.676 6.686 35,804 +0.14(+2.11%)
Aug 17, 2020 6.439 6.568 6.439 6.548 56,201 +0.10(+1.53%)
Aug 14, 2020 6.430 6.479 6.401 6.449 37,564 -0.02(-0.31%)
Aug 13, 2020 6.459 6.518 6.430 6.469 39,818 -0.09(-1.36%)
Aug 12, 2020 6.568 6.637 6.518 6.558 75,642 -0.16(-2.35%)
Aug 11, 2020 6.775 6.805 6.686 6.716 59,840 -0.12(-1.73%)
Aug 10, 2020 6.736 6.869 6.736 6.834 82,114 -0.02(-0.29%)
Aug 07, 2020 6.884 6.884 6.795 6.854 103,681 -0.35(-4.80%)
Aug 06, 2020 7.160 7.200 7.131 7.200 80,594 +0.00(+0.00%)
Aug 05, 2020 7.131 7.230 7.111 7.200 106,910 +0.33(+4.74%)
Aug 04, 2020 6.775 6.884 6.746 6.874 76,077 +0.40(+6.26%)
Aug 03, 2020 6.449 6.489 6.420 6.469 34,833 +0.15(+2.34%)
Jul 31, 2020 6.331 6.331 6.252 6.321 62,674 -0.20(-3.03%)
Jul 30, 2020 6.518 6.528 6.430 6.518 71,957 +0.00(+0.00%)
Jul 29, 2020 6.518 6.568 6.489 6.518 44,035 +0.14(+2.17%)
Jul 28, 2020 6.400 6.420 6.351 6.380 29,206 +0.03(+0.47%)
Jul 27, 2020 6.321 6.403 6.321 6.351 39,061 +0.09(+1.42%)
Jul 24, 2020 6.272 6.301 6.222 6.262 96,593 -0.16(-2.46%)
Jul 23, 2020 6.499 6.518 6.420 6.420 56,981 -0.21(-3.13%)
Jul 22, 2020 6.607 6.647 6.578 6.627 41,666 +0.13(+1.98%)
Jul 21, 2020 6.518 6.578 6.459 6.499 116,272 -0.28(-4.08%)
Jul 20, 2020 6.736 6.825 6.607 6.775 451,304 +0.79(+13.20%)
Jul 17, 2020 6.113 6.173 5.926 5.985 255,659 -0.36(-5.61%)
Jul 16, 2020 6.360 6.410 6.291 6.341 91,960 -0.28(-4.18%)
Jul 15, 2020 6.627 6.686 6.558 6.617 141,510 -0.01(-0.15%)
Jul 14, 2020 6.420 6.686 6.351 6.627 262,525 +0.16(+2.44%)
Jul 13, 2020 6.588 6.627 6.469 6.469 127,297 +0.38(+6.16%)
Jul 10, 2020 6.173 6.173 6.054 6.094 97,201 -0.16(-2.53%)
Jul 09, 2020 6.380 6.420 6.212 6.252 258,360 +0.28(+4.63%)
Jul 08, 2020 5.926 6.034 5.886 5.975 247,664 +0.43(+7.84%)
Jul 07, 2020 5.630 5.679 5.541 5.541 182,016 -0.24(-4.10%)
Jul 06, 2020 5.472 5.817 5.462 5.778 396,324 +0.98(+20.37%)
Jul 02, 2020 4.810 4.859 4.800 4.800 81,406 +0.20(+4.29%)
Jul 01, 2020 4.662 4.682 4.602 4.602 40,044 -0.04(-0.85%)
Jun 30, 2020 4.612 4.642 4.602 4.642 29,726 +0.01(+0.21%)
Jun 29, 2020 4.662 4.662 4.593 4.632 32,271 -0.03(-0.64%)
Jun 26, 2020 4.681 4.681 4.642 4.662 51,739 +0.00(+0.00%)
Jun 25, 2020 4.701 4.711 4.652 4.662 69,429 -0.01(-0.21%)
Jun 24, 2020 4.760 4.760 4.662 4.672 41,663 -0.14(-2.87%)
Jun 23, 2020 4.760 4.839 4.760 4.810 46,784 -0.01(-0.20%)
Jun 22, 2020 4.790 4.820 4.760 4.820 44,379 -0.09(-1.81%)
Jun 19, 2020 4.889 4.909 4.820 4.909 69,458 +0.01(+0.20%)
Jun 18, 2020 4.909 4.928 4.879 4.899 33,191 +0.05(+1.02%)
Jun 17, 2020 4.820 4.849 4.790 4.849 153,479 +0.00(+0.00%)
Jun 16, 2020 4.899 4.928 4.810 4.849 115,670 +0.11(+2.29%)
Jun 15, 2020 4.721 4.800 4.711 4.741 53,417 -0.06(-1.23%)
Jun 12, 2020 4.810 4.830 4.731 4.800 80,899 +0.11(+2.32%)
Jun 11, 2020 4.810 4.839 4.662 4.691 178,574 -0.29(-5.75%)
Jun 10, 2020 5.067 5.067 4.918 4.978 169,388 -0.23(-4.36%)
Jun 09, 2020 5.225 5.225 5.126 5.205 125,923 +0.01(+0.19%)
Jun 08, 2020 5.205 5.244 5.116 5.195 153,877 +0.04(+0.77%)
Jun 05, 2020 5.116 5.225 5.086 5.155 192,276 +0.19(+3.78%)
Jun 04, 2020 4.899 4.968 4.868 4.968 94,237 +0.06(+1.21%)
Jun 03, 2020 4.938 4.958 4.869 4.909 135,265 +0.17(+3.54%)
Jun 02, 2020 4.711 4.800 4.672 4.741 88,917 +0.09(+1.91%)
Jun 01, 2020 4.711 4.751 4.593 4.652 110,023 -0.06(-1.26%)
May 29, 2020 4.642 4.711 4.543 4.711 84,241 +0.02(+0.42%)
May 28, 2020 4.672 4.710 4.593 4.691 175,529 -0.03(-0.63%)
May 27, 2020 4.672 4.721 4.642 4.721 329,608 -0.16(-3.24%)
May 26, 2020 4.731 4.879 4.691 4.879 187,629 +0.15(+3.13%)
May 22, 2020 4.780 4.780 4.691 4.731 78,976 -0.17(-3.43%)
May 21, 2020 4.899 4.899 4.790 4.899 127,389 -0.13(-2.55%)
May 20, 2020 5.047 5.106 4.997 5.027 67,323 +0.08(+1.60%)
May 19, 2020 5.047 5.047 4.948 4.948 75,974 -0.25(-4.75%)
May 18, 2020 5.067 5.205 5.047 5.195 72,826 +0.47(+10.04%)
May 15, 2020 4.770 4.800 4.721 4.721 47,081 -0.03(-0.62%)
May 14, 2020 4.780 4.810 4.731 4.751 34,325 -0.11(-2.24%)
May 13, 2020 4.928 4.928 4.790 4.859 51,314 -0.11(-2.19%)
May 12, 2020 5.007 5.027 4.928 4.968 31,271 -0.05(-0.98%)
May 11, 2020 5.086 5.086 5.017 5.017 25,230 -0.08(-1.55%)
May 08, 2020 5.067 5.164 5.067 5.096 50,119 +0.12(+2.38%)
May 07, 2020 4.997 5.037 4.978 4.978 22,238 +0.03(+0.60%)
May 06, 2020 5.007 5.057 4.948 4.948 61,605 +0.12(+2.45%)
May 05, 2020 4.909 4.958 4.800 4.830 157,607 -0.04(-0.81%)
May 04, 2020 4.859 4.869 4.800 4.869 46,506 -0.12(-2.38%)
May 01, 2020 5.067 5.067 4.928 4.988 37,260 -0.24(-4.54%)
Apr 30, 2020 5.274 5.304 5.136 5.225 32,153 -0.09(-1.67%)
Apr 29, 2020 5.284 5.333 5.225 5.314 122,330 +0.36(+7.17%)
Apr 28, 2020 5.017 5.017 4.817 4.958 181,133 -0.01(-0.20%)
Apr 27, 2020 4.958 4.968 4.909 4.968 94,100 +0.08(+1.62%)
Apr 24, 2020 4.879 4.889 4.849 4.889 40,905 +0.07(+1.43%)
Apr 23, 2020 4.839 4.884 4.751 4.820 59,952 +0.03(+0.62%)
Apr 22, 2020 4.810 4.820 4.711 4.790 255,590 -0.04(-0.82%)
Apr 21, 2020 4.859 4.859 4.731 4.830 80,457 -0.24(-4.68%)
Apr 20, 2020 5.057 5.067 4.958 5.067 37,485 -0.10(-1.91%)
Apr 17, 2020 5.096 5.165 5.037 5.165 63,282 +0.19(+3.77%)
Apr 16, 2020 5.067 5.067 4.909 4.978 59,275 -0.18(-3.45%)
Apr 15, 2020 5.234 5.234 5.126 5.155 39,248 -0.31(-5.61%)
Apr 14, 2020 5.462 5.531 5.413 5.462 90,642 +0.10(+1.84%)
Apr 13, 2020 5.323 5.393 5.244 5.363 63,551 +0.08(+1.50%)
Apr 09, 2020 5.373 5.432 5.266 5.284 82,924 -0.19(-3.43%)
Apr 08, 2020 5.353 5.472 5.323 5.472 42,899 +0.31(+5.93%)
Apr 07, 2020 5.343 5.373 5.165 5.165 79,356 +0.20(+3.98%)
Apr 06, 2020 4.879 4.988 4.879 4.968 70,133 +0.15(+3.07%)
Apr 03, 2020 4.760 4.879 4.760 4.820 43,639 -0.04(-0.81%)
Apr 02, 2020 4.741 4.859 4.731 4.859 67,201 +0.23(+4.90%)
Apr 01, 2020 4.780 4.790 4.583 4.632 94,428 -0.31(-6.20%)
Mar 31, 2020 4.909 4.958 4.849 4.938 75,300 +0.01(+0.20%)
Mar 30, 2020 4.760 4.928 4.711 4.928 68,508 -0.02(-0.40%)
Mar 27, 2020 4.928 4.948 4.849 4.948 41,715 -0.20(-3.84%)
Mar 26, 2020 5.067 5.146 5.017 5.146 59,355 +0.00(+0.00%)
Mar 25, 2020 5.106 5.234 5.017 5.146 53,608 +0.24(+4.83%)
Mar 24, 2020 4.830 4.985 4.820 4.909 139,213 +0.31(+6.65%)
Mar 23, 2020 4.731 4.839 4.553 4.602 64,163 -0.24(-4.90%)
Mar 20, 2020 5.007 5.007 4.751 4.839 237,434 -0.39(-7.37%)
Mar 19, 2020 5.205 5.225 4.938 5.225 144,146 +0.06(+1.15%)
Mar 18, 2020 5.234 5.234 4.988 5.165 69,466 -0.30(-5.42%)
Mar 17, 2020 5.363 5.560 5.294 5.462 51,729 +0.22(+4.14%)
Mar 16, 2020 5.323 5.422 5.218 5.244 64,254 -0.53(-9.23%)
Mar 13, 2020 5.600 5.778 5.402 5.778 90,518 +0.43(+8.13%)
Mar 12, 2020 5.541 5.570 5.333 5.343 72,392 -0.44(-7.68%)
Mar 11, 2020 5.926 5.965 5.728 5.788 127,168 -0.33(-5.33%)
Mar 10, 2020 6.084 6.113 5.946 6.113 80,307 +0.04(+0.65%)
Mar 09, 2020 6.123 6.232 6.025 6.074 47,684 -0.30(-4.65%)
Mar 06, 2020 6.420 6.489 6.370 6.370 52,448 -0.26(-3.87%)
Mar 05, 2020 6.617 6.686 6.597 6.627 40,088 -0.04(-0.59%)
Mar 04, 2020 6.706 6.710 6.607 6.667 41,639 +0.05(+0.75%)
Mar 03, 2020 6.667 6.746 6.518 6.617 68,701 -0.22(-3.18%)
Mar 02, 2020 6.726 6.834 6.676 6.834 77,387 +0.24(+3.59%)
Feb 28, 2020 6.479 6.597 6.410 6.597 73,508 +0.11(+1.67%)
Feb 27, 2020 6.765 6.775 6.489 6.489 77,549 -0.28(-4.09%)
Feb 26, 2020 6.874 6.874 6.726 6.765 44,793 +0.00(+0.00%)
Feb 25, 2020 6.923 7.012 6.765 6.765 117,056 -0.15(-2.14%)
Feb 24, 2020 7.022 7.022 6.913 6.913 91,673 -0.39(-5.28%)
Feb 21, 2020 7.289 7.358 7.279 7.299 39,893 +0.09(+1.23%)
Feb 20, 2020 7.220 7.230 7.190 7.210 45,302 -0.02(-0.27%)
Feb 19, 2020 7.220 7.269 7.220 7.230 35,946 +0.02(+0.27%)
Feb 18, 2020 7.259 7.259 7.180 7.210 29,819 +0.04(+0.55%)
Feb 14, 2020 7.170 7.210 7.111 7.170 36,349 -0.07(-0.95%)
Feb 13, 2020 7.200 7.239 7.170 7.239 35,840 -0.03(-0.41%)
Feb 12, 2020 7.249 7.299 7.170 7.269 73,744 +0.10(+1.38%)
Feb 11, 2020 7.170 7.249 7.151 7.170 30,221 +0.00(+0.00%)
Feb 10, 2020 7.160 7.208 7.111 7.170 37,570 +0.05(+0.69%)
Feb 07, 2020 7.259 7.269 7.002 7.121 85,962 -0.21(-2.83%)
Feb 06, 2020 7.348 7.348 7.269 7.328 39,707 +0.02(+0.27%)
Feb 05, 2020 7.279 7.318 7.220 7.309 76,768 +0.05(+0.68%)
Feb 04, 2020 7.101 7.294 7.012 7.259 113,780 +0.04(+0.55%)
Feb 03, 2020 7.160 7.220 7.151 7.220 19,562 -0.04(-0.54%)
Jan 31, 2020 7.289 7.336 7.180 7.259 37,159 -0.15(-2.00%)
Jan 30, 2020 7.368 7.407 7.318 7.407 45,474 -0.27(-3.47%)
Jan 29, 2020 7.388 7.674 7.358 7.674 23,752 +0.32(+4.30%)
Jan 28, 2020 7.309 7.388 7.289 7.358 24,159 -0.01(-0.13%)
Jan 27, 2020 7.328 7.368 7.249 7.368 36,656 -0.26(-3.37%)
Jan 24, 2020 7.684 7.684 7.575 7.625 29,767 -0.14(-1.78%)
Jan 23, 2020 7.723 7.763 7.654 7.763 14,349 -0.14(-1.75%)
Jan 22, 2020 7.891 7.921 7.822 7.901 31,904 +0.04(+0.50%)
Jan 21, 2020 8.049 8.049 7.852 7.862 48,174 -0.51(-6.13%)
Jan 17, 2020 8.395 8.425 8.365 8.375 6,783 -0.01(-0.12%)
Jan 16, 2020 8.385 8.385 8.306 8.385 35,869 -0.16(-1.85%)
Jan 15, 2020 8.504 8.583 8.474 8.543 18,353 +0.03(+0.35%)
Jan 14, 2020 8.504 8.543 8.385 8.513 22,869 +0.12(+1.41%)
Jan 13, 2020 8.326 8.395 8.261 8.395 8,489 +0.02(+0.24%)
Jan 10, 2020 8.316 8.375 8.276 8.375 20,149 +0.00(+0.00%)
Jan 09, 2020 8.296 8.375 8.161 8.375 25,371 -0.03(-0.35%)
Jan 08, 2020 8.395 8.444 8.306 8.405 21,570 -0.11(-1.28%)
Jan 07, 2020 8.652 8.652 8.434 8.513 68,320 -0.32(-3.58%)
Jan 06, 2020 8.652 8.829 8.632 8.829 34,888 -0.03(-0.33%)
Jan 03, 2020 8.849 8.899 8.839 8.859 25,819 +0.01(+0.11%)
Jan 02, 2020 8.829 8.958 8.701 8.849 48,168 +0.27(+3.11%)
Dec 31, 2019 8.523 8.583 8.464 8.583 19,642 +0.07(+0.81%)
Dec 30, 2019 8.622 8.632 8.513 8.513 75,319 +0.22(+2.62%)
Dec 27, 2019 8.296 8.296 8.227 8.296 32,602 +0.10(+1.20%)
Dec 26, 2019 8.109 8.276 8.109 8.197 24,317 +0.09(+1.10%)
Dec 24, 2019 8.118 8.178 8.109 8.109 8,505 +0.01(+0.12%)
Dec 23, 2019 8.128 8.128 8.059 8.099 27,049 -0.09(-1.09%)
Dec 20, 2019 8.237 8.237 8.188 8.188 22,072 +0.05(+0.61%)
Dec 19, 2019 8.148 8.188 8.138 8.138 13,518 -0.09(-1.08%)
Dec 18, 2019 8.237 8.257 8.168 8.227 35,305 -0.05(-0.60%)
Dec 17, 2019 8.306 8.375 8.260 8.276 14,300 +0.09(+1.09%)
Dec 16, 2019 8.168 8.207 8.138 8.188 41,318 -0.02(-0.24%)
Dec 13, 2019 8.276 8.276 8.118 8.207 11,947 +0.00(+0.00%)
Dec 12, 2019 8.000 8.276 8.000 8.207 54,682 +0.25(+3.10%)
Dec 11, 2019 8.020 8.020 7.901 7.960 14,602 -0.12(-1.47%)
Dec 10, 2019 7.871 8.079 7.871 8.079 59,203 +0.34(+4.34%)
Dec 09, 2019 7.743 7.831 7.743 7.743 41,939 +0.03(+0.38%)
Dec 06, 2019 7.664 7.783 7.605 7.713 37,969 +0.22(+2.90%)
Dec 05, 2019 7.585 7.585 7.487 7.496 9,365 -0.06(-0.78%)
Dec 04, 2019 7.595 7.634 7.555 7.555 17,960 -0.03(-0.39%)
Dec 03, 2019 7.447 7.585 7.397 7.585 40,788 +0.16(+2.13%)
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.