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

Dingdong [Cayman] Ltd ADR (NY: DDL )

2.080 -0.020 (-0.95%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2022 4.050 4.380 4.050 4.270 249,183 +0.12(+2.89%)
Dec 29, 2022 4.160 4.200 4.050 4.150 384,626 +0.13(+3.23%)
Dec 28, 2022 4.320 4.350 3.990 4.020 312,912 -0.41(-9.26%)
Dec 27, 2022 4.500 4.630 4.330 4.430 258,444 -0.04(-0.89%)
Dec 23, 2022 4.790 4.790 4.360 4.470 444,302 -0.30(-6.29%)
Dec 22, 2022 4.880 5.020 4.730 4.770 193,397 -0.11(-2.25%)
Dec 21, 2022 4.950 4.950 4.700 4.880 243,702 +0.04(+0.83%)
Dec 20, 2022 4.670 5.000 4.560 4.840 580,091 +0.13(+2.76%)
Dec 19, 2022 4.530 4.760 4.400 4.710 290,244 +0.19(+4.20%)
Dec 16, 2022 4.520 4.610 4.370 4.520 207,226 +0.02(+0.44%)
Dec 15, 2022 4.640 4.760 4.450 4.500 228,926 -0.15(-3.23%)
Dec 14, 2022 4.540 4.830 4.460 4.650 541,580 +0.27(+6.16%)
Dec 13, 2022 4.870 4.951 4.350 4.380 590,651 -0.30(-6.41%)
Dec 12, 2022 4.750 4.765 4.530 4.680 197,285 -0.16(-3.31%)
Dec 09, 2022 5.150 5.180 4.800 4.840 278,009 -0.28(-5.47%)
Dec 08, 2022 4.980 5.210 4.980 5.120 581,873 +0.22(+4.49%)
Dec 07, 2022 4.610 4.910 4.560 4.900 749,066 +0.07(+1.45%)
Dec 06, 2022 5.100 5.100 4.740 4.830 231,816 -0.14(-2.82%)
Dec 05, 2022 5.400 5.550 4.890 4.970 644,108 -0.21(-4.05%)
Dec 02, 2022 4.460 5.280 4.320 5.180 1,115,127 +0.68(+15.11%)
Dec 01, 2022 4.280 4.505 4.207 4.500 344,225 +0.13(+2.97%)
Nov 30, 2022 4.170 4.580 4.170 4.370 3,259,190 +0.49(+12.63%)
Nov 29, 2022 4.130 4.180 3.860 3.880 216,307 -0.06(-1.52%)
Nov 28, 2022 3.930 4.198 3.880 3.940 269,136 -0.09(-2.23%)
Nov 25, 2022 4.120 4.180 3.950 4.030 228,380 -0.19(-4.50%)
Nov 23, 2022 4.200 4.305 4.090 4.220 335,848 +0.04(+0.96%)
Nov 22, 2022 3.980 4.220 3.830 4.180 295,428 +0.19(+4.76%)
Nov 21, 2022 4.110 4.310 3.950 3.990 539,402 -0.18(-4.32%)
Nov 18, 2022 4.300 4.319 4.090 4.170 311,578 -0.14(-3.25%)
Nov 17, 2022 4.040 4.390 4.040 4.310 504,531 +0.04(+0.94%)
Nov 16, 2022 4.200 4.450 4.170 4.270 613,493 -0.08(-1.84%)
Nov 15, 2022 4.330 4.450 4.170 4.350 1,094,398 +0.27(+6.62%)
Nov 14, 2022 3.590 4.130 3.510 4.080 1,168,731 +0.57(+16.24%)
Nov 11, 2022 3.030 3.576 3.030 3.510 1,318,562 +0.56(+18.98%)
Nov 10, 2022 3.030 3.090 2.900 2.950 334,249 +0.04(+1.37%)
Nov 09, 2022 3.000 3.130 2.800 2.910 1,143,019 -0.17(-5.52%)
Nov 08, 2022 3.200 3.200 2.970 3.080 355,238 -0.12(-3.75%)
Nov 07, 2022 3.480 3.480 3.150 3.200 431,885 -0.19(-5.60%)
Nov 04, 2022 3.210 3.480 3.120 3.390 855,534 +0.38(+12.62%)
Nov 03, 2022 2.950 3.080 2.870 3.010 170,053 +0.00(+0.00%)
Nov 02, 2022 2.750 3.130 2.725 3.010 508,557 +0.29(+10.66%)
Nov 01, 2022 2.810 2.900 2.700 2.720 288,796 +0.09(+3.42%)
Oct 31, 2022 2.580 2.690 2.527 2.630 301,243 +0.06(+2.33%)
Oct 28, 2022 2.700 2.720 2.531 2.570 444,897 -0.25(-8.87%)
Oct 27, 2022 3.040 3.050 2.810 2.820 428,531 -0.31(-9.90%)
Oct 26, 2022 2.820 3.180 2.780 3.130 552,827 +0.27(+9.44%)
Oct 25, 2022 2.820 2.950 2.660 2.860 575,400 +0.06(+2.14%)
Oct 24, 2022 2.900 2.930 2.431 2.800 1,407,022 -0.56(-16.67%)
Oct 21, 2022 3.430 3.490 3.300 3.360 335,089 -0.15(-4.27%)
Oct 20, 2022 3.550 3.650 3.450 3.510 3,217,923 +0.04(+1.15%)
Oct 19, 2022 3.830 3.890 3.450 3.470 275,045 -0.41(-10.57%)
Oct 18, 2022 3.930 4.060 3.760 3.880 329,838 +0.03(+0.78%)
Oct 17, 2022 3.620 3.900 3.620 3.850 156,796 +0.17(+4.62%)
Oct 14, 2022 3.870 3.980 3.650 3.680 193,906 -0.14(-3.66%)
Oct 13, 2022 3.510 3.840 3.500 3.820 269,960 +0.17(+4.66%)
Oct 12, 2022 3.640 3.760 3.580 3.650 147,519 -0.03(-0.82%)
Oct 11, 2022 3.560 3.770 3.410 3.680 315,307 +0.01(+0.27%)
Oct 10, 2022 3.680 3.780 3.570 3.670 277,618 -0.05(-1.34%)
Oct 07, 2022 3.700 3.800 3.660 3.720 111,187 -0.09(-2.36%)
Oct 06, 2022 3.940 4.120 3.760 3.810 360,572 -0.14(-3.54%)
Oct 05, 2022 3.810 4.080 3.790 3.950 427,661 +0.14(+3.67%)
Oct 04, 2022 3.580 3.962 3.550 3.810 358,455 +0.31(+8.86%)
Oct 03, 2022 3.610 3.620 3.350 3.500 249,759 -0.06(-1.69%)
Sep 30, 2022 3.710 3.800 3.540 3.560 173,432 -0.09(-2.47%)
Sep 29, 2022 3.950 3.950 3.545 3.650 437,502 -0.32(-8.06%)
Sep 28, 2022 3.900 4.070 3.830 3.970 438,375 -0.06(-1.49%)
Sep 27, 2022 3.880 4.080 3.880 4.030 214,714 +0.18(+4.68%)
Sep 26, 2022 3.900 3.980 3.795 3.850 523,128 -0.04(-1.03%)
Sep 23, 2022 3.900 3.960 3.840 3.890 210,017 -0.09(-2.26%)
Sep 22, 2022 4.060 4.130 3.900 3.980 270,309 -0.07(-1.73%)
Sep 21, 2022 4.110 4.210 3.990 4.050 472,869 -0.14(-3.34%)
Sep 20, 2022 4.090 4.330 4.060 4.190 187,543 +0.05(+1.21%)
Sep 19, 2022 4.050 4.155 4.020 4.140 178,790 +0.02(+0.49%)
Sep 16, 2022 4.180 4.230 4.040 4.120 787,764 -0.18(-4.19%)
Sep 15, 2022 4.250 4.440 4.250 4.300 244,249 +0.01(+0.23%)
Sep 14, 2022 4.350 4.380 4.175 4.290 268,350 -0.02(-0.46%)
Sep 13, 2022 4.220 4.470 4.200 4.310 386,752 -0.23(-5.07%)
Sep 12, 2022 4.350 4.580 4.327 4.540 370,805 +0.18(+4.13%)
Sep 09, 2022 4.300 4.520 4.260 4.360 378,881 +0.24(+5.83%)
Sep 08, 2022 4.000 4.160 3.985 4.120 323,722 +0.05(+1.23%)
Sep 07, 2022 3.690 4.070 3.690 4.070 342,486 +0.39(+10.60%)
Sep 06, 2022 4.050 4.070 3.635 3.680 1,104,000 -0.38(-9.36%)
Sep 02, 2022 4.400 4.490 4.045 4.060 1,280,048 -0.35(-7.94%)
Sep 01, 2022 4.410 4.457 4.295 4.410 809,140 -0.13(-2.86%)
Aug 31, 2022 4.580 4.610 4.470 4.540 1,025,874 +0.09(+2.02%)
Aug 30, 2022 5.260 5.330 4.450 4.450 978,099 -0.76(-14.59%)
Aug 29, 2022 5.260 5.720 5.210 5.210 784,760 -0.10(-1.88%)
Aug 26, 2022 5.730 5.780 5.270 5.310 1,312,805 -0.19(-3.45%)
Aug 25, 2022 5.040 5.500 4.980 5.500 875,279 +0.61(+12.47%)
Aug 24, 2022 4.530 4.970 4.510 4.890 1,177,994 +0.31(+6.77%)
Aug 23, 2022 4.470 4.650 4.401 4.580 696,283 +0.09(+2.00%)
Aug 22, 2022 4.320 4.630 4.320 4.490 959,628 +0.23(+5.40%)
Aug 19, 2022 4.480 4.534 4.235 4.260 508,446 -0.24(-5.33%)
Aug 18, 2022 4.420 4.550 4.360 4.500 814,791 +0.00(+0.00%)
Aug 17, 2022 4.420 4.590 4.390 4.500 1,232,841 +0.08(+1.81%)
Aug 16, 2022 4.490 4.540 4.400 4.420 744,752 -0.08(-1.78%)
Aug 15, 2022 4.460 4.535 4.270 4.500 756,806 -0.03(-0.66%)
Aug 12, 2022 4.410 4.680 4.340 4.530 1,238,800 +0.12(+2.72%)
Aug 11, 2022 4.940 5.040 4.400 4.410 2,151,360 -0.08(-1.78%)
Aug 10, 2022 4.730 4.800 4.430 4.490 1,951,022 -0.25(-5.27%)
Aug 09, 2022 4.960 4.960 4.610 4.740 556,500 -0.19(-3.85%)
Aug 08, 2022 4.810 5.020 4.695 4.930 947,720 +0.24(+5.12%)
Aug 05, 2022 4.400 4.700 4.350 4.690 372,907 +0.18(+3.99%)
Aug 04, 2022 4.700 5.050 4.351 4.510 1,013,143 +0.08(+1.81%)
Aug 03, 2022 4.310 4.490 4.230 4.430 304,689 +0.08(+1.84%)
Aug 02, 2022 4.070 4.440 4.010 4.350 810,010 +0.32(+7.94%)
Aug 01, 2022 4.580 4.585 4.030 4.030 763,075 -0.62(-13.33%)
Jul 29, 2022 4.600 4.800 4.550 4.650 401,891 -0.16(-3.33%)
Jul 28, 2022 4.980 5.070 4.780 4.810 1,016,798 -0.51(-9.59%)
Jul 27, 2022 5.480 5.590 5.230 5.320 244,557 -0.12(-2.21%)
Jul 26, 2022 5.510 5.520 5.350 5.440 260,532 -0.08(-1.45%)
Jul 25, 2022 5.670 5.680 5.420 5.520 182,924 -0.16(-2.82%)
Jul 22, 2022 5.980 5.989 5.610 5.680 460,192 -0.31(-5.18%)
Jul 21, 2022 5.810 5.995 5.710 5.990 306,227 +0.18(+3.10%)
Jul 20, 2022 5.520 6.080 5.520 5.810 488,626 +0.32(+5.83%)
Jul 19, 2022 5.990 6.090 5.420 5.490 954,554 -0.54(-8.96%)
Jul 18, 2022 5.240 6.340 5.240 6.030 2,394,146 +0.92(+18.00%)
Jul 15, 2022 5.130 5.180 4.990 5.110 403,315 -0.02(-0.39%)
Jul 14, 2022 5.550 5.620 5.110 5.130 677,378 -0.46(-8.23%)
Jul 13, 2022 5.640 5.725 5.430 5.590 429,469 -0.17(-2.95%)
Jul 12, 2022 5.740 5.880 5.340 5.760 536,308 +0.02(+0.35%)
Jul 11, 2022 5.700 5.765 5.570 5.740 975,444 -0.01(-0.17%)
Jul 08, 2022 5.830 6.065 5.720 5.750 661,765 -0.25(-4.17%)
Jul 07, 2022 5.570 6.003 5.480 6.000 1,521,899 +0.50(+9.09%)
Jul 06, 2022 5.630 5.660 5.450 5.500 822,850 -0.22(-3.85%)
Jul 05, 2022 5.350 5.730 5.260 5.720 802,966 +0.24(+4.38%)
Jul 01, 2022 5.530 5.750 5.305 5.480 577,525 -0.05(-0.90%)
Jun 30, 2022 5.200 5.630 5.180 5.530 951,554 +0.21(+3.95%)
Jun 29, 2022 5.360 5.490 5.270 5.320 469,105 -0.15(-2.74%)
Jun 28, 2022 5.550 5.790 5.280 5.470 938,390 +0.06(+1.11%)
Jun 27, 2022 5.440 5.768 5.340 5.410 734,050 +0.01(+0.19%)
Jun 24, 2022 5.490 5.555 5.356 5.400 947,670 +0.01(+0.19%)
Jun 23, 2022 5.110 5.420 5.020 5.390 1,080,524 +0.36(+7.16%)
Jun 22, 2022 4.800 5.150 4.800 5.030 1,133,140 +0.02(+0.40%)
Jun 21, 2022 4.670 5.050 4.670 5.010 888,681 +0.46(+10.11%)
Jun 17, 2022 4.410 4.700 4.260 4.550 1,121,849 +0.39(+9.37%)
Jun 16, 2022 4.170 4.320 4.085 4.160 632,264 -0.21(-4.81%)
Jun 15, 2022 4.450 4.830 4.220 4.370 1,208,636 +0.00(+0.00%)
Jun 14, 2022 4.400 4.500 4.100 4.370 456,156 +0.13(+3.07%)
Jun 13, 2022 4.750 4.850 4.200 4.240 838,153 -0.72(-14.52%)
Jun 10, 2022 5.130 5.200 4.880 4.960 495,026 -0.16(-3.13%)
Jun 09, 2022 5.220 5.260 4.950 5.120 1,043,700 -0.42(-7.58%)
Jun 08, 2022 4.690 5.580 4.690 5.540 2,631,387 +0.88(+18.88%)
Jun 07, 2022 4.630 4.780 4.590 4.660 534,253 +0.05(+1.08%)
Jun 06, 2022 4.850 4.850 4.540 4.610 789,419 +0.16(+3.60%)
Jun 03, 2022 4.540 4.590 4.360 4.450 437,566 -0.22(-4.71%)
Jun 02, 2022 4.320 4.730 4.230 4.670 911,900 +0.44(+10.40%)
Jun 01, 2022 4.490 4.530 4.130 4.230 741,565 -0.27(-6.00%)
May 31, 2022 4.700 4.750 4.450 4.500 735,991 -0.19(-4.05%)
May 27, 2022 4.410 4.690 4.310 4.690 1,143,367 +0.24(+5.39%)
May 26, 2022 4.150 4.475 4.101 4.450 613,700 +0.27(+6.46%)
May 25, 2022 3.970 4.280 3.934 4.180 633,372 +0.20(+5.03%)
May 24, 2022 3.950 4.070 3.489 3.980 1,940,795 -0.04(-1.00%)
May 23, 2022 4.460 4.499 4.000 4.020 1,058,655 -0.39(-8.84%)
May 20, 2022 5.180 5.200 4.380 4.410 1,462,707 -0.66(-13.02%)
May 19, 2022 4.710 5.110 4.710 5.070 1,720,275 +0.28(+5.85%)
May 18, 2022 4.980 5.160 4.730 4.790 1,326,012 -0.28(-5.52%)
May 17, 2022 5.200 5.310 4.940 5.070 1,945,192 +0.14(+2.84%)
May 16, 2022 4.940 5.205 4.800 4.930 2,322,428 +0.18(+3.79%)
May 13, 2022 4.550 4.840 4.470 4.750 1,578,427 +0.31(+6.98%)
May 12, 2022 3.930 4.490 3.840 4.440 1,657,732 +0.44(+11.00%)
May 11, 2022 4.500 4.500 3.950 4.000 2,146,079 -0.39(-8.88%)
May 10, 2022 4.220 4.521 4.150 4.390 1,861,747 +0.33(+8.13%)
May 09, 2022 3.850 4.230 3.840 4.060 1,822,327 +0.07(+1.75%)
May 06, 2022 4.300 4.300 3.740 3.990 2,707,079 -0.12(-2.92%)
May 05, 2022 4.930 4.998 4.000 4.110 2,344,630 -1.14(-21.71%)
May 04, 2022 5.090 5.305 4.832 5.250 1,477,544 -0.01(-0.19%)
May 03, 2022 5.240 5.355 5.070 5.260 1,164,022 -0.13(-2.41%)
May 02, 2022 5.250 5.510 5.120 5.390 1,548,539 +0.08(+1.51%)
Apr 29, 2022 5.620 5.630 5.220 5.310 2,268,446 +0.19(+3.71%)
Apr 28, 2022 5.220 5.400 4.820 5.120 1,327,368 -0.07(-1.35%)
Apr 27, 2022 5.370 5.480 5.050 5.190 1,370,349 -0.09(-1.70%)
Apr 26, 2022 5.490 5.690 5.174 5.280 1,584,834 -0.24(-4.35%)
Apr 25, 2022 5.020 5.550 4.730 5.520 3,369,540 +0.37(+7.18%)
Apr 22, 2022 5.270 5.590 5.000 5.150 1,537,926 -0.12(-2.28%)
Apr 21, 2022 5.280 5.300 4.830 5.270 1,605,115 -0.11(-2.04%)
Apr 20, 2022 5.470 5.510 5.185 5.380 1,146,540 -0.14(-2.54%)
Apr 19, 2022 4.900 5.550 4.840 5.520 3,805,113 +0.58(+11.74%)
Apr 18, 2022 5.200 5.200 4.670 4.940 2,244,433 -0.39(-7.32%)
Apr 14, 2022 5.260 5.410 5.100 5.330 2,506,370 +0.07(+1.33%)
Apr 13, 2022 5.190 5.620 5.130 5.260 2,455,309 -0.04(-0.75%)
Apr 12, 2022 5.670 5.670 4.901 5.300 3,162,771 -0.15(-2.75%)
Apr 11, 2022 5.440 6.038 5.200 5.450 7,183,909 +0.21(+4.01%)
Apr 08, 2022 6.360 6.400 5.200 5.240 5,714,449 -0.91(-14.80%)
Apr 07, 2022 7.070 7.090 5.560 6.150 11,861,865 -0.63(-9.29%)
Apr 06, 2022 6.510 7.300 6.170 6.780 17,926,064 -0.08(-1.17%)
Apr 05, 2022 4.820 7.200 4.711 6.860 48,290,388 +2.16(+45.96%)
Apr 04, 2022 3.850 5.330 3.761 4.700 8,394,231 +1.05(+28.77%)
Apr 01, 2022 3.760 3.850 3.550 3.650 1,128,415 +0.10(+2.82%)
Mar 31, 2022 3.820 3.860 3.511 3.550 839,774 -0.36(-9.21%)
Mar 30, 2022 4.000 4.131 3.795 3.910 919,937 -0.04(-1.01%)
Mar 29, 2022 4.180 4.180 3.940 3.950 1,350,912 +0.00(+0.00%)
Mar 28, 2022 3.750 3.960 3.650 3.950 1,999,589 +0.48(+13.83%)
Mar 25, 2022 3.650 3.670 3.430 3.470 1,172,599 -0.37(-9.64%)
Mar 24, 2022 4.170 4.190 3.653 3.840 1,596,682 -0.21(-5.19%)
Mar 23, 2022 4.060 4.570 3.930 4.050 2,695,779 +0.08(+2.02%)
Mar 22, 2022 3.660 4.200 3.630 3.970 2,198,722 +0.55(+16.08%)
Mar 21, 2022 3.670 3.790 3.350 3.420 1,334,743 -0.32(-8.56%)
Mar 18, 2022 3.900 4.390 3.690 3.740 2,765,043 -0.05(-1.32%)
Mar 17, 2022 3.730 3.980 3.550 3.790 2,068,172 -0.46(-10.82%)
Mar 16, 2022 3.340 4.300 3.080 4.250 4,851,713 +1.70(+66.67%)
Mar 15, 2022 2.990 3.100 2.510 2.550 1,295,719 -0.40(-13.56%)
Mar 14, 2022 3.500 3.780 2.920 2.950 1,190,833 -0.83(-21.96%)
Mar 11, 2022 4.950 5.020 3.610 3.780 1,125,066 -0.74(-16.37%)
Mar 10, 2022 5.100 4.520 330,278 -0.60(-11.72%)
Mar 09, 2022 5.420 5.449 5.080 5.120 253,555 -0.09(-1.73%)
Mar 08, 2022 4.770 5.240 4.650 5.210 315,218 +0.50(+10.62%)
Mar 07, 2022 4.620 4.859 4.530 4.710 264,015 +0.13(+2.84%)
Mar 04, 2022 4.600 4.700 4.470 4.580 180,903 -0.12(-2.55%)
Mar 03, 2022 4.680 4.997 4.600 4.700 440,335 +0.11(+2.40%)
Mar 02, 2022 4.530 4.640 4.375 4.590 150,760 +0.15(+3.38%)
Mar 01, 2022 4.350 4.570 4.350 4.440 314,573 +0.12(+2.78%)
Feb 28, 2022 4.540 4.730 4.255 4.320 408,232 -0.20(-4.42%)
Feb 25, 2022 5.090 4.720 4.460 4.520 904,613 -0.50(-9.96%)
Feb 24, 2022 4.530 5.020 4.330 5.020 683,561 +0.17(+3.51%)
Feb 23, 2022 5.880 5.880 4.820 4.850 626,473 -0.87(-15.21%)
Feb 22, 2022 5.800 6.260 5.560 5.720 681,259 -0.30(-4.98%)
Feb 18, 2022 6.020 0 -0.63(-9.47%)
Feb 17, 2022 7.010 7.490 6.600 6.650 319,902 -0.55(-7.64%)
Feb 16, 2022 7.090 7.300 6.760 7.200 383,958 -0.10(-1.37%)
Feb 15, 2022 7.010 7.460 6.720 7.300 908,597 -0.13(-1.75%)
Feb 14, 2022 6.440 7.480 6.410 7.430 326,630 +0.92(+14.13%)
Feb 11, 2022 7.420 7.500 6.380 6.510 452,404 -0.97(-12.97%)
Feb 10, 2022 7.000 7.900 7.000 7.480 1,945,490 +0.28(+3.89%)
Feb 09, 2022 6.000 7.340 6.000 7.200 1,103,549 +1.29(+21.83%)
Feb 08, 2022 5.530 6.030 5.530 5.910 350,578 +0.38(+6.87%)
Feb 07, 2022 5.410 5.860 5.280 5.530 182,095 +0.07(+1.28%)
Feb 04, 2022 5.210 5.490 5.062 5.460 87,083 +0.25(+4.80%)
Feb 03, 2022 4.880 5.320 5.210 152,345 +0.20(+3.99%)
Feb 02, 2022 5.190 5.279 4.850 5.010 303,658 -0.14(-2.72%)
Feb 01, 2022 5.230 5.340 4.950 5.150 319,468 +0.14(+2.79%)
Jan 31, 2022 4.380 5.010 431,763 +0.53(+11.83%)
Jan 28, 2022 4.020 4.540 3.901 4.480 314,049 +0.35(+8.47%)
Jan 27, 2022 4.230 4.572 4.110 4.130 427,529 -0.07(-1.67%)
Jan 26, 2022 4.550 4.740 4.030 4.200 2,225,374 -0.35(-7.69%)
Jan 25, 2022 5.030 5.280 4.410 4.550 2,321,137 -0.31(-6.38%)
Jan 24, 2022 4.740 5.240 4.655 4.860 1,120,079 -0.09(-1.82%)
Jan 21, 2022 5.600 5.639 4.700 4.950 1,056,556 -0.84(-14.51%)
Jan 20, 2022 6.260 6.540 5.720 5.790 978,747 -0.31(-5.08%)
Jan 19, 2022 7.850 8.060 5.730 6.100 2,482,748 -1.90(-23.75%)
Jan 18, 2022 8.500 8.650 8.000 8.000 242,982 -0.63(-7.30%)
Jan 14, 2022 8.630 0 -1.50(-14.81%)
Jan 13, 2022 11.42 11.90 10.12 10.13 163,429 -1.19(-10.51%)
Jan 12, 2022 12.00 12.37 11.31 11.32 113,004 -0.58(-4.87%)
Jan 11, 2022 11.40 12.53 11.26 11.90 198,593 -0.03(-0.25%)
Jan 10, 2022 12.06 12.21 11.45 11.93 104,004 -0.42(-3.40%)
Jan 07, 2022 12.83 13.11 12.05 12.35 125,943 -0.50(-3.89%)
Jan 06, 2022 13.80 14.18 12.85 12.85 123,620 -1.11(-7.95%)
Jan 05, 2022 13.98 14.73 13.88 13.96 58,116 -0.30(-2.10%)
Jan 04, 2022 15.57 15.79 13.74 14.26 132,164 -0.78(-5.19%)
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.