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

Mrc Global Inc (NY: MRC )

12.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2022 11.57 11.79 11.31 11.76 568,253 +0.30(+2.62%)
Nov 29, 2022 11.47 11.62 11.30 11.46 303,904 -0.03(-0.26%)
Nov 28, 2022 11.45 11.64 11.34 11.49 379,205 -0.15(-1.29%)
Nov 25, 2022 11.66 11.75 11.55 11.64 139,983 +0.07(+0.61%)
Nov 23, 2022 11.70 11.94 11.46 11.57 246,529 -0.27(-2.28%)
Nov 22, 2022 11.69 11.94 11.65 11.84 457,716 +0.35(+3.05%)
Nov 21, 2022 11.80 11.97 11.33 11.49 591,090 -0.49(-4.09%)
Nov 18, 2022 11.99 12.11 11.84 11.98 534,943 +0.10(+0.84%)
Nov 17, 2022 11.60 11.92 11.52 11.88 443,411 +0.18(+1.54%)
Nov 16, 2022 11.59 11.75 11.38 11.70 618,178 +0.13(+1.12%)
Nov 15, 2022 11.48 11.76 11.38 11.57 344,365 +0.16(+1.40%)
Nov 14, 2022 11.61 11.85 11.35 11.41 502,062 -0.15(-1.30%)
Nov 11, 2022 11.77 11.93 11.49 11.56 460,495 +0.01(+0.09%)
Nov 10, 2022 11.41 11.95 11.18 11.55 1,190,731 +0.74(+6.85%)
Nov 09, 2022 10.69 11.22 10.25 10.81 1,098,716 +1.06(+10.87%)
Nov 08, 2022 9.950 10.02 9.685 9.750 483,770 -0.26(-2.60%)
Nov 07, 2022 10.04 10.15 9.930 10.01 531,751 +0.00(+0.00%)
Nov 04, 2022 9.910 10.11 9.740 10.01 268,435 +0.38(+3.95%)
Nov 03, 2022 9.830 9.920 9.590 9.630 358,356 -0.32(-3.22%)
Nov 02, 2022 10.15 9.870 9.950 361,405 -0.21(-2.07%)
Nov 01, 2022 10.20 10.29 9.960 10.16 336,611 +0.13(+1.30%)
Oct 31, 2022 9.810 10.13 9.810 10.03 647,069 +0.19(+1.93%)
Oct 28, 2022 9.910 10.04 9.750 9.840 374,982 -0.08(-0.81%)
Oct 27, 2022 10.00 10.23 9.850 9.920 357,957 +0.11(+1.12%)
Oct 26, 2022 9.710 9.895 9.590 9.810 496,183 +0.26(+2.72%)
Oct 25, 2022 9.260 9.670 9.210 9.550 279,784 +0.25(+2.69%)
Oct 24, 2022 9.180 9.420 9.075 9.300 501,766 +0.14(+1.53%)
Oct 21, 2022 9.020 9.335 8.995 9.160 527,751 +0.25(+2.81%)
Oct 20, 2022 8.940 9.160 8.790 8.910 272,862 +0.00(+0.00%)
Oct 19, 2022 8.870 9.060 8.810 8.910 384,433 -0.06(-0.67%)
Oct 18, 2022 9.230 9.420 8.900 8.970 702,165 -0.10(-1.10%)
Oct 17, 2022 9.000 9.297 8.945 9.070 645,262 +0.38(+4.37%)
Oct 14, 2022 9.210 9.280 8.670 8.690 537,734 -0.53(-5.75%)
Oct 13, 2022 8.420 9.260 8.290 9.220 1,039,081 +0.67(+7.84%)
Oct 12, 2022 8.550 8.670 8.430 8.550 840,463 +0.01(+0.12%)
Oct 11, 2022 8.000 8.750 8.000 8.540 1,727,396 +0.32(+3.89%)
Oct 10, 2022 8.180 8.330 7.980 8.220 724,382 +0.14(+1.73%)
Oct 07, 2022 8.210 8.270 8.010 8.080 377,393 -0.23(-2.77%)
Oct 06, 2022 8.340 8.590 8.260 8.310 347,704 -0.18(-2.12%)
Oct 05, 2022 8.180 8.541 8.180 8.490 523,095 +0.18(+2.17%)
Oct 04, 2022 7.840 8.310 7.840 8.310 705,669 +0.62(+8.06%)
Oct 03, 2022 7.440 7.735 7.380 7.690 792,448 +0.50(+6.95%)
Sep 30, 2022 7.270 7.410 7.145 7.190 1,170,805 -0.10(-1.37%)
Sep 29, 2022 7.400 7.570 7.070 7.290 519,853 -0.20(-2.67%)
Sep 28, 2022 7.240 7.580 7.160 7.490 1,098,993 +0.29(+4.03%)
Sep 27, 2022 7.350 7.470 7.120 7.200 512,381 -0.05(-0.69%)
Sep 26, 2022 7.150 7.505 7.030 7.250 999,612 +0.03(+0.42%)
Sep 23, 2022 7.910 7.940 7.025 7.220 1,617,768 -0.91(-11.19%)
Sep 22, 2022 8.540 8.645 8.120 8.130 961,233 -0.31(-3.67%)
Sep 21, 2022 9.110 9.110 8.420 8.440 707,835 -0.51(-5.70%)
Sep 20, 2022 9.350 9.370 8.930 8.950 473,964 -0.49(-5.19%)
Sep 19, 2022 9.240 9.500 9.240 9.440 291,156 -0.03(-0.32%)
Sep 16, 2022 9.580 9.680 9.250 9.470 2,133,901 -0.23(-2.37%)
Sep 15, 2022 9.560 9.820 9.550 9.700 460,678 -0.06(-0.61%)
Sep 14, 2022 9.750 9.850 9.630 9.760 457,106 +0.12(+1.24%)
Sep 13, 2022 9.840 9.970 9.550 9.640 379,248 -0.31(-3.12%)
Sep 12, 2022 9.880 9.955 9.820 9.950 515,435 +0.14(+1.43%)
Sep 09, 2022 9.640 9.870 9.640 9.810 390,660 +0.32(+3.37%)
Sep 08, 2022 9.570 9.610 9.420 9.490 305,271 -0.13(-1.35%)
Sep 07, 2022 9.540 9.720 9.400 9.620 360,638 -0.04(-0.41%)
Sep 06, 2022 9.560 9.770 9.530 9.660 511,008 +0.16(+1.68%)
Sep 02, 2022 9.590 9.660 9.390 9.500 296,004 +0.11(+1.17%)
Sep 01, 2022 9.540 9.595 9.220 9.390 474,408 -0.34(-3.49%)
Aug 31, 2022 9.750 9.940 9.590 9.730 539,870 -0.16(-1.62%)
Aug 30, 2022 10.36 10.40 9.880 9.890 608,882 -0.54(-5.18%)
Aug 29, 2022 10.32 10.52 10.27 10.43 312,571 +0.05(+0.48%)
Aug 26, 2022 10.54 10.73 10.34 10.38 567,802 -0.20(-1.89%)
Aug 25, 2022 10.11 10.69 10.07 10.58 658,407 +0.44(+4.34%)
Aug 24, 2022 9.790 10.19 9.770 10.14 443,361 +0.31(+3.15%)
Aug 23, 2022 9.670 10.12 9.650 9.830 580,835 +0.22(+2.29%)
Aug 22, 2022 9.580 9.720 9.452 9.610 396,392 -0.09(-0.93%)
Aug 19, 2022 9.900 9.900 9.590 9.700 565,425 -0.27(-2.71%)
Aug 18, 2022 9.650 10.04 9.650 9.970 526,520 +0.36(+3.75%)
Aug 17, 2022 9.250 9.700 9.250 9.610 641,467 +0.26(+2.78%)
Aug 16, 2022 9.460 9.750 9.340 9.350 745,994 -0.22(-2.30%)
Aug 15, 2022 9.760 9.870 9.540 9.570 992,456 -0.50(-4.97%)
Aug 12, 2022 10.05 10.29 9.900 10.07 406,010 +0.06(+0.60%)
Aug 11, 2022 10.19 10.47 9.880 10.01 1,183,001 +0.00(+0.00%)
Aug 10, 2022 10.18 10.20 9.690 10.01 1,499,996 +0.07(+0.70%)
Aug 09, 2022 10.40 10.67 9.540 9.940 1,869,337 -1.55(-13.49%)
Aug 08, 2022 11.50 11.72 11.35 11.49 628,403 +0.05(+0.44%)
Aug 05, 2022 11.00 11.65 10.92 11.44 1,307,335 +0.32(+2.88%)
Aug 04, 2022 11.40 11.40 11.09 11.12 573,019 -0.20(-1.77%)
Aug 03, 2022 11.48 11.60 11.24 11.32 841,692 -0.04(-0.35%)
Aug 02, 2022 11.53 11.64 11.34 11.36 352,225 -0.15(-1.30%)
Aug 01, 2022 11.49 11.73 11.39 11.51 632,185 -0.11(-0.95%)
Jul 29, 2022 11.40 11.66 11.35 11.62 529,952 +0.33(+2.92%)
Jul 28, 2022 11.42 11.61 11.22 11.29 478,505 -0.10(-0.88%)
Jul 27, 2022 11.13 11.48 11.09 11.39 346,037 +0.24(+2.15%)
Jul 26, 2022 11.35 11.43 11.00 11.15 417,356 -0.12(-1.06%)
Jul 25, 2022 10.82 11.33 10.70 11.27 532,795 +0.45(+4.16%)
Jul 22, 2022 10.82 10.92 10.62 10.82 651,031 +0.09(+0.84%)
Jul 21, 2022 10.59 10.82 10.27 10.73 372,325 +0.02(+0.19%)
Jul 20, 2022 10.73 10.81 10.47 10.71 443,774 -0.02(-0.19%)
Jul 19, 2022 10.33 10.74 10.32 10.73 496,402 +0.55(+5.40%)
Jul 18, 2022 10.25 10.53 10.15 10.18 357,094 +0.07(+0.69%)
Jul 15, 2022 10.28 10.28 9.890 10.11 331,246 +0.12(+1.20%)
Jul 14, 2022 9.900 10.03 9.670 9.990 427,848 -0.26(-2.54%)
Jul 13, 2022 10.16 10.56 10.15 10.25 458,781 +0.00(+0.00%)
Jul 12, 2022 10.30 10.54 9.950 10.25 715,518 -0.23(-2.19%)
Jul 11, 2022 10.73 10.93 10.44 10.48 784,726 -0.25(-2.33%)
Jul 08, 2022 10.22 10.86 9.860 10.73 1,056,254 +1.37(+14.64%)
Jul 07, 2022 9.210 9.620 9.200 9.360 408,952 +0.41(+4.58%)
Jul 06, 2022 9.030 9.150 8.685 8.950 322,968 -0.17(-1.86%)
Jul 05, 2022 9.670 9.690 9.010 9.120 402,673 -0.89(-8.89%)
Jul 01, 2022 9.920 10.06 9.660 10.01 342,635 +0.05(+0.50%)
Jun 30, 2022 9.670 10.05 9.460 9.960 394,606 +0.17(+1.74%)
Jun 29, 2022 9.900 10.04 9.625 9.790 360,761 -0.06(-0.61%)
Jun 28, 2022 10.22 10.43 9.810 9.850 587,489 -0.14(-1.40%)
Jun 27, 2022 9.640 10.02 9.620 9.990 590,140 +0.45(+4.72%)
Jun 24, 2022 9.050 9.560 9.050 9.540 2,515,899 +0.60(+6.71%)
Jun 23, 2022 9.420 9.650 8.695 8.940 588,696 -0.53(-5.60%)
Jun 22, 2022 9.430 9.600 9.220 9.470 769,174 -0.27(-2.77%)
Jun 21, 2022 9.610 10.03 9.530 9.740 641,953 +0.37(+3.95%)
Jun 17, 2022 9.810 10.25 9.350 9.370 921,346 -0.45(-4.58%)
Jun 16, 2022 10.16 10.24 9.655 9.820 734,324 -0.67(-6.39%)
Jun 15, 2022 10.41 10.70 10.41 10.49 949,206 +0.22(+2.14%)
Jun 14, 2022 10.42 10.43 10.12 10.27 579,928 +0.01(+0.10%)
Jun 13, 2022 10.53 10.65 10.15 10.26 456,251 -0.60(-5.52%)
Jun 10, 2022 11.24 11.34 10.79 10.86 366,132 -0.41(-3.64%)
Jun 09, 2022 11.56 11.56 11.24 11.27 430,348 -0.38(-3.26%)
Jun 08, 2022 12.01 12.06 11.55 11.65 310,582 -0.37(-3.08%)
Jun 07, 2022 11.82 12.05 11.80 12.02 412,621 +0.06(+0.50%)
Jun 06, 2022 11.71 11.98 11.62 11.96 510,755 +0.39(+3.37%)
Jun 03, 2022 11.59 11.63 11.40 11.57 409,347 +0.02(+0.17%)
Jun 02, 2022 11.39 11.57 11.30 11.55 283,845 +0.23(+2.03%)
Jun 01, 2022 11.28 11.39 10.90 11.32 373,261 +0.13(+1.16%)
May 31, 2022 11.40 11.56 11.05 11.19 792,248 -0.19(-1.67%)
May 27, 2022 11.19 11.46 11.19 11.38 384,581 +0.19(+1.70%)
May 26, 2022 10.79 11.27 10.75 11.19 595,170 +0.60(+5.67%)
May 25, 2022 10.48 10.71 10.33 10.59 895,942 +0.19(+1.83%)
May 24, 2022 10.52 10.68 10.22 10.40 500,612 -0.12(-1.14%)
May 23, 2022 10.43 10.71 10.19 10.52 475,667 +0.25(+2.43%)
May 20, 2022 10.22 10.44 10.02 10.27 711,543 +0.20(+1.99%)
May 19, 2022 9.970 10.33 9.900 10.07 566,336 -0.13(-1.27%)
May 18, 2022 10.30 10.59 10.05 10.20 453,224 -0.18(-1.73%)
May 17, 2022 10.30 10.67 10.27 10.38 556,373 +0.30(+2.98%)
May 16, 2022 10.14 10.30 9.995 10.08 628,093 +0.04(+0.40%)
May 13, 2022 9.440 10.11 9.440 10.04 872,338 +0.65(+6.92%)
May 12, 2022 9.710 9.740 9.150 9.390 1,018,565 -0.28(-2.90%)
May 11, 2022 9.750 10.36 9.640 9.670 1,344,138 -0.09(-0.92%)
May 10, 2022 10.99 11.00 9.020 9.760 2,507,383 -1.38(-12.39%)
May 09, 2022 11.83 11.96 11.07 11.14 663,563 -0.94(-7.78%)
May 06, 2022 12.35 12.55 11.88 12.08 708,717 -0.23(-1.87%)
May 05, 2022 12.45 12.58 11.93 12.31 1,046,620 -0.06(-0.49%)
May 04, 2022 12.24 12.50 12.01 12.37 477,047 +0.27(+2.23%)
May 03, 2022 11.70 12.18 11.67 12.10 325,385 +0.38(+3.24%)
May 02, 2022 11.98 12.09 11.47 11.72 515,560 -0.27(-2.25%)
Apr 29, 2022 12.17 12.49 11.91 11.99 1,010,805 -0.26(-2.12%)
Apr 28, 2022 12.21 12.38 11.69 12.25 404,057 +0.10(+0.82%)
Apr 27, 2022 12.08 12.48 11.90 12.15 447,725 +0.07(+0.58%)
Apr 26, 2022 11.92 12.43 11.79 12.08 517,662 +0.18(+1.51%)
Apr 25, 2022 12.26 12.34 11.82 11.90 753,658 -0.76(-6.00%)
Apr 22, 2022 13.11 13.37 12.56 12.66 659,405 -0.40(-3.06%)
Apr 21, 2022 13.19 13.25 12.85 13.06 879,402 -0.01(-0.08%)
Apr 20, 2022 13.16 13.45 12.85 13.07 532,846 -0.02(-0.15%)
Apr 19, 2022 12.68 13.11 12.60 13.09 1,074,753 +0.52(+4.14%)
Apr 18, 2022 12.15 12.58 12.04 12.57 879,159 +0.52(+4.32%)
Apr 14, 2022 11.92 12.14 11.80 12.05 624,119 +0.12(+1.01%)
Apr 13, 2022 11.75 11.99 11.68 11.93 354,267 +0.26(+2.23%)
Apr 12, 2022 11.55 11.84 11.53 11.67 340,551 +0.30(+2.64%)
Apr 11, 2022 11.28 11.50 11.02 11.37 449,704 +0.01(+0.09%)
Apr 08, 2022 11.51 11.60 11.33 11.36 371,815 -0.04(-0.35%)
Apr 07, 2022 11.45 11.46 11.13 11.40 532,953 -0.02(-0.18%)
Apr 06, 2022 11.46 11.58 11.18 11.42 604,476 -0.01(-0.09%)
Apr 05, 2022 11.93 12.25 11.37 11.43 760,345 -0.43(-3.63%)
Apr 04, 2022 12.21 12.48 11.68 11.86 844,585 -0.34(-2.79%)
Apr 01, 2022 11.90 12.40 11.88 12.20 799,167 +0.29(+2.43%)
Mar 31, 2022 11.49 12.06 11.48 11.91 1,334,924 +0.28(+2.41%)
Mar 30, 2022 11.79 12.20 11.58 11.63 580,757 -0.04(-0.34%)
Mar 29, 2022 11.41 11.71 11.29 11.67 626,637 +0.11(+0.95%)
Mar 28, 2022 11.58 11.60 11.26 11.56 677,803 -0.18(-1.53%)
Mar 25, 2022 11.45 11.74 11.43 11.74 847,964 +0.26(+2.26%)
Mar 24, 2022 11.84 11.89 11.44 11.48 922,147 -0.27(-2.30%)
Mar 23, 2022 11.70 11.82 11.58 11.75 824,324 +0.10(+0.86%)
Mar 22, 2022 11.94 12.08 11.62 11.65 607,556 -0.27(-2.27%)
Mar 21, 2022 11.40 12.26 11.40 11.92 1,063,449 +0.59(+5.21%)
Mar 18, 2022 11.81 11.88 11.11 11.33 1,292,322 -0.44(-3.74%)
Mar 17, 2022 11.75 12.49 11.64 11.77 1,413,228 +0.15(+1.29%)
Mar 16, 2022 11.49 11.81 11.27 11.62 1,155,295 +0.16(+1.40%)
Mar 15, 2022 11.26 11.74 11.02 11.46 1,185,114 -0.01(-0.09%)
Mar 14, 2022 11.29 11.59 10.92 11.47 918,066 +0.11(+0.97%)
Mar 11, 2022 11.59 11.88 11.30 11.36 1,058,213 -0.39(-3.32%)
Mar 10, 2022 11.52 11.77 11.42 11.75 552,390 +0.20(+1.73%)
Mar 09, 2022 11.40 11.71 11.24 11.55 1,372,179 -0.07(-0.60%)
Mar 08, 2022 12.17 12.34 11.62 11.62 2,101,978 -0.37(-3.09%)
Mar 07, 2022 11.28 12.17 11.16 11.99 2,469,204 +0.76(+6.77%)
Mar 04, 2022 10.53 11.25 10.50 11.23 1,340,779 +0.64(+6.04%)
Mar 03, 2022 10.66 10.72 10.45 10.59 599,083 -0.13(-1.21%)
Mar 02, 2022 10.32 10.76 10.32 10.72 741,287 +0.45(+4.38%)
Mar 01, 2022 10.09 10.34 10.04 10.27 785,872 +0.17(+1.68%)
Feb 28, 2022 9.910 10.18 9.810 10.10 689,904 +0.20(+2.02%)
Feb 25, 2022 9.560 9.910 9.625 9.900 878,369 +0.35(+3.66%)
Feb 24, 2022 9.800 9.820 9.300 9.550 878,851 -0.48(-4.79%)
Feb 23, 2022 9.880 10.05 9.600 10.03 1,178,470 +0.31(+3.19%)
Feb 22, 2022 9.720 9.752 9.490 9.720 1,196,681 +0.08(+0.83%)
Feb 18, 2022 9.640 0 +0.10(+1.05%)
Feb 17, 2022 8.770 9.928 8.734 9.540 1,774,280 +0.83(+9.53%)
Feb 16, 2022 8.310 8.930 8.140 8.710 992,372 +0.84(+10.67%)
Feb 15, 2022 7.720 7.955 7.712 7.870 489,063 +0.21(+2.74%)
Feb 14, 2022 7.790 7.850 7.560 7.660 602,487 -0.11(-1.42%)
Feb 11, 2022 7.750 7.960 7.620 7.770 799,307 -0.02(-0.26%)
Feb 10, 2022 7.730 8.050 7.730 7.790 481,746 -0.06(-0.76%)
Feb 09, 2022 7.750 7.910 7.740 7.850 501,651 +0.18(+2.35%)
Feb 08, 2022 7.660 7.745 7.510 7.670 1,167,049 +0.04(+0.52%)
Feb 07, 2022 7.490 7.680 7.440 7.630 1,951,446 +0.09(+1.19%)
Feb 04, 2022 7.660 7.910 7.530 7.540 569,180 -0.11(-1.44%)
Feb 03, 2022 7.650 7.735 7.650 1,531,736 -0.02(-0.26%)
Feb 02, 2022 7.550 7.730 7.521 7.670 642,169 +0.07(+0.92%)
Feb 01, 2022 7.340 7.649 7.340 7.600 450,172 +0.19(+2.56%)
Jan 31, 2022 7.290 7.590 7.410 956,432 +0.04(+0.54%)
Jan 28, 2022 7.370 7.490 7.140 7.370 481,992 -0.04(-0.54%)
Jan 27, 2022 7.790 7.975 7.375 7.410 398,934 -0.29(-3.77%)
Jan 26, 2022 7.940 8.150 7.540 7.700 396,778 -0.18(-2.28%)
Jan 25, 2022 7.700 7.900 7.480 7.880 549,561 +0.18(+2.34%)
Jan 24, 2022 7.330 7.740 7.190 7.700 586,219 +0.18(+2.39%)
Jan 21, 2022 7.680 7.800 7.490 7.520 568,648 -0.22(-2.84%)
Jan 20, 2022 7.990 8.120 7.720 7.740 972,015 -0.31(-3.85%)
Jan 19, 2022 8.200 8.225 7.979 8.050 630,892 -0.09(-1.11%)
Jan 18, 2022 8.230 8.260 8.010 8.140 525,479 -0.06(-0.73%)
Jan 14, 2022 8.200 0 +0.14(+1.74%)
Jan 13, 2022 7.880 8.120 7.855 8.060 836,241 +0.23(+2.94%)
Jan 12, 2022 7.710 7.920 7.680 7.830 659,496 +0.17(+2.22%)
Jan 11, 2022 7.630 7.715 7.470 7.660 834,960 +0.07(+0.92%)
Jan 10, 2022 7.660 7.660 7.450 7.590 443,807 -0.05(-0.65%)
Jan 07, 2022 7.590 7.680 7.510 7.640 320,319 +0.05(+0.66%)
Jan 06, 2022 7.560 7.680 7.395 7.590 422,295 +0.13(+1.74%)
Jan 05, 2022 7.380 7.600 7.380 7.460 455,559 +0.14(+1.91%)
Jan 04, 2022 7.160 7.340 7.050 7.320 697,774 +0.25(+3.54%)
Jan 03, 2022 6.940 7.250 6.940 7.070 317,781 +0.19(+2.76%)
Dec 31, 2021 6.830 6.900 6.780 6.880 325,074 +0.02(+0.29%)
Dec 30, 2021 6.955 7.040 6.845 6.860 403,841 -0.07(-1.01%)
Dec 29, 2021 7.220 7.230 6.925 6.930 404,586 -0.29(-4.02%)
Dec 28, 2021 7.230 7.410 7.145 7.220 390,944 -0.04(-0.55%)
Dec 27, 2021 7.190 7.305 7.100 7.260 978,613 +0.11(+1.54%)
Dec 23, 2021 6.690 7.250 6.680 7.150 1,082,317 +0.48(+7.20%)
Dec 22, 2021 6.870 7.010 6.640 6.670 3,872,468 -0.16(-2.34%)
Dec 21, 2021 6.730 6.970 6.700 6.830 1,441,914 +0.21(+3.17%)
Dec 20, 2021 6.510 6.620 6.380 6.620 696,175 +0.02(+0.30%)
Dec 17, 2021 6.700 6.800 6.560 6.600 1,225,878 -0.18(-2.65%)
Dec 16, 2021 6.990 7.055 6.730 6.780 628,180 -0.09(-1.31%)
Dec 15, 2021 6.920 7.010 6.665 6.870 845,152 -0.07(-1.01%)
Dec 14, 2021 6.950 7.130 6.915 6.940 451,470 -0.05(-0.72%)
Dec 13, 2021 7.230 7.250 6.930 6.990 494,298 -0.32(-4.38%)
Dec 10, 2021 7.360 7.390 7.160 7.310 362,842 +0.03(+0.41%)
Dec 09, 2021 7.240 7.360 7.220 7.280 290,422 -0.07(-0.95%)
Dec 08, 2021 7.400 7.460 7.320 7.350 294,437 +0.00(+0.00%)
Dec 07, 2021 7.370 7.660 7.330 7.350 616,851 +0.08(+1.10%)
Dec 06, 2021 7.260 7.390 7.070 7.270 483,821 +0.18(+2.54%)
Dec 03, 2021 7.280 7.320 6.985 7.090 477,235 -0.11(-1.53%)
Dec 02, 2021 6.860 7.245 6.760 7.200 815,318 +0.41(+6.04%)
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.