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

Micro Focus Intl Plc ADR (NY: MFGP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 30, 2023 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 6.310 6.330 6.300 6.310 160,721 +0.01(+0.16%)
Dec 29, 2022 6.330 6.345 6.295 6.300 175,935 -0.02(-0.32%)
Dec 28, 2022 6.340 6.370 6.310 6.320 155,839 +0.03(+0.48%)
Dec 27, 2022 6.280 6.315 6.280 6.290 178,762 -0.03(-0.47%)
Dec 23, 2022 6.320 6.340 6.310 6.320 437,666 +0.06(+0.96%)
Dec 22, 2022 6.250 6.270 6.210 6.260 184,993 -0.04(-0.63%)
Dec 21, 2022 6.300 6.320 6.280 6.300 111,685 -0.01(-0.16%)
Dec 20, 2022 6.280 6.350 6.280 6.310 148,925 +0.02(+0.32%)
Dec 19, 2022 6.340 6.340 6.290 6.290 129,259 -0.02(-0.32%)
Dec 16, 2022 6.220 6.325 6.220 6.310 352,159 +0.02(+0.32%)
Dec 15, 2022 6.400 6.420 6.290 6.290 166,403 -0.13(-2.02%)
Dec 14, 2022 6.390 6.440 6.360 6.420 183,231 +0.03(+0.47%)
Dec 13, 2022 6.420 6.450 6.390 6.390 174,143 +0.02(+0.31%)
Dec 12, 2022 6.360 6.370 6.335 6.370 124,053 +0.04(+0.63%)
Dec 09, 2022 6.330 6.370 6.330 6.330 139,134 +0.00(+0.00%)
Dec 08, 2022 6.320 6.340 6.310 6.330 96,896 +0.04(+0.64%)
Dec 07, 2022 6.310 6.340 6.275 6.290 191,704 +0.04(+0.64%)
Dec 06, 2022 6.290 6.335 6.245 6.250 174,752 -0.03(-0.48%)
Dec 05, 2022 6.330 6.350 6.260 6.280 170,643 -0.07(-1.10%)
Dec 02, 2022 6.320 6.370 6.300 6.350 317,784 -0.01(-0.16%)
Dec 01, 2022 6.340 6.380 6.320 6.360 189,310 +0.14(+2.25%)
Nov 30, 2022 6.200 6.240 6.170 6.220 316,089 +0.04(+0.65%)
Nov 29, 2022 6.180 6.225 6.170 6.180 94,909 +0.00(+0.00%)
Nov 28, 2022 6.210 6.260 6.170 6.180 170,321 -0.05(-0.80%)
Nov 25, 2022 6.230 6.250 6.210 6.230 158,833 +0.04(+0.65%)
Nov 23, 2022 6.130 6.200 6.130 6.190 398,018 +0.17(+2.82%)
Nov 22, 2022 6.110 6.110 5.970 6.020 218,540 -0.09(-1.47%)
Nov 21, 2022 6.140 6.150 6.100 6.110 257,943 -0.04(-0.65%)
Nov 18, 2022 6.170 6.200 6.150 6.150 325,300 +0.00(+0.00%)
Nov 17, 2022 6.130 6.160 6.100 6.150 589,925 -0.05(-0.81%)
Nov 16, 2022 6.160 6.200 6.145 6.200 479,717 +0.07(+1.14%)
Nov 15, 2022 6.190 6.210 6.110 6.130 302,406 +0.05(+0.82%)
Nov 14, 2022 6.060 6.105 6.060 6.080 247,571 -0.04(-0.65%)
Nov 11, 2022 6.070 6.145 6.055 6.120 692,492 +0.08(+1.32%)
Nov 10, 2022 6.000 6.090 5.990 6.040 1,176,731 +0.17(+2.90%)
Nov 09, 2022 5.880 5.915 5.855 5.870 406,129 -0.07(-1.18%)
Nov 08, 2022 5.960 6.000 5.930 5.940 675,995 -0.03(-0.50%)
Nov 07, 2022 5.930 5.985 5.923 5.970 409,366 +0.08(+1.36%)
Nov 04, 2022 5.840 5.910 5.810 5.890 476,298 +0.11(+1.90%)
Nov 03, 2022 5.770 5.795 5.735 5.780 392,784 -0.10(-1.70%)
Nov 02, 2022 5.920 5.970 5.870 5.880 392,886 -0.01(-0.17%)
Nov 01, 2022 5.970 5.970 5.880 5.890 253,165 -0.03(-0.51%)
Oct 31, 2022 5.920 5.940 5.910 5.920 333,213 -0.07(-1.17%)
Oct 28, 2022 5.970 6.000 5.945 5.990 369,780 +0.02(+0.34%)
Oct 27, 2022 5.960 6.005 5.945 5.970 415,102 -0.02(-0.33%)
Oct 26, 2022 5.930 6.015 5.930 5.990 486,224 +0.08(+1.35%)
Oct 25, 2022 5.860 5.940 5.860 5.910 448,599 +0.07(+1.20%)
Oct 24, 2022 5.780 5.865 5.780 5.840 303,260 +0.01(+0.17%)
Oct 21, 2022 5.710 5.850 5.705 5.830 426,908 +0.07(+1.22%)
Oct 20, 2022 5.780 5.815 5.640 5.760 584,595 -0.03(-0.52%)
Oct 19, 2022 5.800 5.805 5.710 5.790 547,190 -0.07(-1.19%)
Oct 18, 2022 5.840 5.870 5.810 5.860 334,650 -0.01(-0.17%)
Oct 17, 2022 5.840 5.915 5.840 5.870 173,485 +0.10(+1.73%)
Oct 14, 2022 5.790 5.815 5.750 5.770 194,553 -0.07(-1.20%)
Oct 13, 2022 5.770 5.905 5.750 5.840 305,246 +0.09(+1.57%)
Oct 12, 2022 5.690 5.780 5.685 5.750 144,576 +0.06(+1.05%)
Oct 11, 2022 5.700 5.770 5.680 5.690 287,773 -0.04(-0.70%)
Oct 10, 2022 5.700 5.765 5.680 5.730 304,012 -0.01(-0.17%)
Oct 07, 2022 5.740 5.765 5.700 5.740 187,165 -0.05(-0.86%)
Oct 06, 2022 5.810 5.825 5.765 5.790 192,326 -0.10(-1.70%)
Oct 05, 2022 5.820 5.920 5.800 5.890 175,034 -0.06(-1.01%)
Oct 04, 2022 5.850 5.950 5.850 5.950 163,118 +0.12(+2.06%)
Oct 03, 2022 5.810 5.860 5.785 5.830 298,290 +0.13(+2.28%)
Sep 30, 2022 5.710 5.765 5.680 5.700 250,169 -0.02(-0.35%)
Sep 29, 2022 5.670 5.750 5.630 5.720 272,131 +0.05(+0.88%)
Sep 28, 2022 5.510 5.685 5.495 5.670 381,626 +0.19(+3.47%)
Sep 27, 2022 5.550 5.565 5.430 5.480 440,050 -0.08(-1.44%)
Sep 26, 2022 5.560 5.610 5.525 5.560 459,679 -0.04(-0.71%)
Sep 23, 2022 5.680 5.700 5.580 5.600 512,540 -0.09(-1.58%)
Sep 22, 2022 5.830 5.835 5.690 5.690 454,128 -0.11(-1.90%)
Sep 21, 2022 5.870 5.890 5.790 5.800 210,883 -0.04(-0.68%)
Sep 20, 2022 5.850 5.895 5.790 5.840 239,763 -0.01(-0.17%)
Sep 19, 2022 5.810 5.875 5.760 5.850 147,273 +0.03(+0.52%)
Sep 16, 2022 5.880 5.900 5.820 5.820 580,435 -0.10(-1.69%)
Sep 15, 2022 5.920 5.965 5.880 5.920 197,801 -0.01(-0.17%)
Sep 14, 2022 5.950 5.980 5.910 5.930 246,007 +0.00(+0.00%)
Sep 13, 2022 5.940 5.970 5.910 5.930 284,497 -0.10(-1.66%)
Sep 12, 2022 6.010 6.050 5.971 6.030 382,704 +0.07(+1.17%)
Sep 09, 2022 5.950 5.980 5.920 5.960 352,610 +0.10(+1.71%)
Sep 08, 2022 5.920 5.945 5.845 5.860 347,346 -0.05(-0.85%)
Sep 07, 2022 5.880 5.940 5.871 5.910 253,521 +0.04(+0.68%)
Sep 06, 2022 5.950 5.955 5.850 5.870 446,028 -0.01(-0.17%)
Sep 02, 2022 5.950 5.970 5.870 5.880 619,825 -0.10(-1.67%)
Sep 01, 2022 5.950 6.000 5.910 5.980 561,536 -0.05(-0.83%)
Aug 31, 2022 5.960 6.060 5.955 6.030 577,727 +0.09(+1.52%)
Aug 30, 2022 6.030 6.047 5.890 5.940 619,418 -0.06(-1.00%)
Aug 29, 2022 5.950 6.050 5.810 6.000 1,256,572 -0.01(-0.17%)
Aug 26, 2022 6.130 6.140 6.010 6.010 6,909,781 +2.88(+92.01%)
Aug 25, 2022 3.100 3.155 3.100 3.130 1,702,399 +0.03(+0.97%)
Aug 24, 2022 3.060 3.130 3.050 3.100 202,593 -0.03(-0.96%)
Aug 23, 2022 3.130 3.160 3.110 3.130 185,091 -0.01(-0.32%)
Aug 22, 2022 3.170 3.170 3.105 3.140 290,766 -0.16(-4.85%)
Aug 19, 2022 3.340 3.345 3.260 3.300 168,103 -0.12(-3.51%)
Aug 18, 2022 3.380 3.420 3.345 3.420 143,802 +0.00(+0.00%)
Aug 17, 2022 3.520 3.520 3.390 3.420 135,973 -0.21(-5.79%)
Aug 16, 2022 3.610 3.670 3.605 3.630 181,635 +0.00(+0.00%)
Aug 15, 2022 3.660 3.680 3.620 3.630 549,971 -0.04(-1.09%)
Aug 12, 2022 3.650 3.705 3.650 3.670 397,146 +0.10(+2.80%)
Aug 11, 2022 3.640 3.710 3.560 3.570 216,572 -0.04(-1.11%)
Aug 10, 2022 3.500 3.630 3.500 3.610 466,257 +0.24(+7.12%)
Aug 09, 2022 3.430 3.440 3.335 3.370 200,615 -0.10(-2.88%)
Aug 08, 2022 3.510 3.565 3.460 3.470 301,531 -0.02(-0.57%)
Aug 05, 2022 3.460 3.520 3.440 3.490 192,109 +0.00(+0.00%)
Aug 04, 2022 3.500 3.540 3.470 3.490 1,018,398 +0.05(+1.45%)
Aug 03, 2022 3.420 3.480 3.420 3.440 962,541 +0.07(+2.08%)
Aug 02, 2022 3.390 3.430 3.370 3.370 157,350 -0.05(-1.46%)
Aug 01, 2022 3.400 3.475 3.380 3.420 245,601 -0.01(-0.29%)
Jul 29, 2022 3.380 3.435 3.365 3.430 348,227 +0.10(+3.00%)
Jul 28, 2022 3.360 3.360 3.260 3.330 233,572 -0.04(-1.19%)
Jul 27, 2022 3.340 3.370 3.300 3.370 276,189 +0.03(+0.90%)
Jul 26, 2022 3.340 3.370 3.290 3.340 312,960 -0.08(-2.34%)
Jul 25, 2022 3.430 3.456 3.410 3.420 183,928 +0.06(+1.79%)
Jul 22, 2022 3.420 3.450 3.360 3.360 315,141 -0.07(-2.04%)
Jul 21, 2022 3.350 3.430 3.325 3.430 728,923 +0.05(+1.48%)
Jul 20, 2022 3.302 3.404 3.292 3.380 627,826 -0.01(-0.29%)
Jul 19, 2022 3.263 3.390 3.253 3.390 317,623 +0.17(+5.15%)
Jul 18, 2022 3.253 3.292 3.224 3.224 235,360 +0.04(+1.23%)
Jul 15, 2022 3.155 3.209 3.141 3.185 446,833 +0.09(+2.84%)
Jul 14, 2022 3.077 3.097 2.999 3.097 417,269 -0.01(-0.31%)
Jul 13, 2022 3.087 3.136 3.058 3.106 416,429 -0.06(-1.85%)
Jul 12, 2022 3.185 3.243 3.165 3.165 316,973 -0.05(-1.52%)
Jul 11, 2022 3.273 3.287 3.180 3.214 526,469 -0.07(-2.08%)
Jul 08, 2022 3.263 3.336 3.224 3.282 540,328 +0.03(+0.90%)
Jul 07, 2022 3.204 3.271 3.194 3.253 424,802 +0.16(+5.05%)
Jul 06, 2022 3.067 3.106 3.038 3.097 330,721 +0.02(+0.63%)
Jul 05, 2022 2.999 3.077 2.960 3.077 934,616 -0.21(-6.53%)
Jul 01, 2022 3.233 3.302 3.214 3.292 357,604 +0.00(+0.00%)
Jun 30, 2022 3.321 3.330 3.268 3.292 377,978 -0.14(-3.99%)
Jun 29, 2022 3.448 3.458 3.400 3.429 375,686 -0.06(-1.68%)
Jun 28, 2022 3.624 3.663 3.487 3.487 462,699 -0.15(-4.03%)
Jun 27, 2022 3.624 3.683 3.605 3.634 547,448 +0.04(+1.09%)
Jun 24, 2022 3.507 3.614 3.507 3.595 647,553 +0.17(+4.84%)
Jun 23, 2022 3.478 3.497 3.390 3.429 458,372 -0.11(-3.04%)
Jun 22, 2022 3.546 3.614 3.492 3.536 1,126,664 -0.67(-16.01%)
Jun 21, 2022 4.230 4.269 4.201 4.210 350,908 +0.07(+1.65%)
Jun 17, 2022 4.103 4.176 4.044 4.142 742,706 +0.06(+1.44%)
Jun 16, 2022 4.181 4.210 4.054 4.083 523,538 -0.34(-7.73%)
Jun 15, 2022 4.298 4.445 4.298 4.425 452,114 +0.19(+4.38%)
Jun 14, 2022 4.230 4.288 4.201 4.240 311,794 +0.07(+1.64%)
Jun 13, 2022 4.279 4.288 4.118 4.171 523,514 -0.15(-3.39%)
Jun 10, 2022 4.474 4.474 4.279 4.318 366,548 -0.25(-5.56%)
Jun 09, 2022 4.650 4.684 4.572 4.572 345,035 -0.07(-1.47%)
Jun 08, 2022 4.718 4.796 4.630 4.640 659,970 -0.18(-3.65%)
Jun 07, 2022 4.660 4.816 4.645 4.816 463,527 +0.15(+3.14%)
Jun 06, 2022 4.660 4.723 4.650 4.669 380,518 +0.13(+2.80%)
Jun 03, 2022 4.562 4.582 4.503 4.542 175,610 -0.09(-1.90%)
Jun 02, 2022 4.533 4.630 4.494 4.630 113,562 +0.14(+3.04%)
Jun 01, 2022 4.572 4.619 4.455 4.494 235,651 -0.10(-2.13%)
May 31, 2022 4.621 4.660 4.557 4.591 367,811 -0.18(-3.69%)
May 27, 2022 4.718 4.767 4.689 4.767 198,169 +0.09(+1.88%)
May 26, 2022 4.523 4.679 4.513 4.679 295,326 +0.12(+2.57%)
May 25, 2022 4.455 4.591 4.455 4.562 311,310 +0.04(+0.86%)
May 24, 2022 4.572 4.582 4.455 4.523 382,775 -0.07(-1.49%)
May 23, 2022 4.572 4.630 4.518 4.591 320,111 +0.08(+1.73%)
May 20, 2022 4.552 4.577 4.406 4.513 456,357 +0.10(+2.21%)
May 19, 2022 4.337 4.464 4.328 4.415 348,392 +0.11(+2.49%)
May 18, 2022 4.435 4.503 4.308 4.308 401,561 -0.22(-4.96%)
May 17, 2022 4.523 4.586 4.450 4.533 420,874 +0.08(+1.75%)
May 16, 2022 4.425 4.513 4.411 4.455 373,223 +0.00(+0.00%)
May 13, 2022 4.308 4.455 4.308 4.455 534,830 +0.22(+5.31%)
May 12, 2022 4.142 4.293 4.137 4.230 528,134 +0.02(+0.46%)
May 11, 2022 4.357 4.429 4.210 4.210 521,022 -0.07(-1.60%)
May 10, 2022 4.308 4.332 4.191 4.279 388,870 +0.13(+3.06%)
May 09, 2022 4.288 4.318 4.142 4.152 617,052 -0.23(-5.35%)
May 06, 2022 4.396 4.469 4.318 4.386 555,951 -0.17(-3.65%)
May 05, 2022 4.728 4.728 4.513 4.552 329,382 -0.31(-6.43%)
May 04, 2022 4.816 4.865 4.665 4.865 571,749 +0.07(+1.43%)
May 03, 2022 4.943 5.031 4.777 4.796 967,207 +0.28(+6.28%)
May 02, 2022 4.523 4.588 4.440 4.513 259,144 -0.03(-0.65%)
Apr 29, 2022 4.669 4.689 4.523 4.542 398,946 -0.12(-2.52%)
Apr 28, 2022 4.572 4.665 4.557 4.660 323,095 +0.18(+3.92%)
Apr 27, 2022 4.523 4.562 4.474 4.484 344,328 -0.12(-2.55%)
Apr 26, 2022 4.757 4.767 4.601 4.601 426,115 -0.21(-4.46%)
Apr 25, 2022 4.748 4.826 4.713 4.816 364,367 +0.02(+0.41%)
Apr 22, 2022 4.865 4.923 4.787 4.796 414,399 -0.12(-2.39%)
Apr 21, 2022 5.129 5.143 4.904 4.914 468,797 -0.19(-3.64%)
Apr 20, 2022 5.187 5.202 5.060 5.099 409,117 -0.08(-1.51%)
Apr 19, 2022 5.041 5.202 5.041 5.177 680,622 +0.10(+1.92%)
Apr 18, 2022 5.070 5.129 5.050 5.080 222,169 -0.02(-0.38%)
Apr 14, 2022 5.138 5.177 5.090 5.099 302,387 -0.07(-1.32%)
Apr 13, 2022 5.050 5.168 5.050 5.168 294,636 +0.11(+2.12%)
Apr 12, 2022 5.080 5.158 5.041 5.060 381,526 -0.12(-2.26%)
Apr 11, 2022 5.080 5.207 5.075 5.177 531,646 +0.06(+1.15%)
Apr 08, 2022 5.158 5.173 5.103 5.119 242,614 -0.13(-2.42%)
Apr 07, 2022 5.226 5.275 5.177 5.246 352,103 +0.10(+1.90%)
Apr 06, 2022 5.168 5.217 5.080 5.148 493,564 +0.01(+0.19%)
Apr 05, 2022 5.246 5.265 5.129 5.138 394,039 -0.10(-1.87%)
Apr 04, 2022 5.187 5.236 5.168 5.236 267,995 +0.05(+0.94%)
Apr 01, 2022 5.246 5.247 5.124 5.187 394,979 +0.01(+0.19%)
Mar 31, 2022 5.246 5.246 5.168 5.177 362,010 -0.12(-2.21%)
Mar 30, 2022 5.383 5.436 5.275 5.295 392,685 -0.13(-2.34%)
Mar 29, 2022 5.334 5.441 5.319 5.422 499,018 +0.26(+5.11%)
Mar 28, 2022 5.158 5.207 5.094 5.158 314,513 -0.05(-0.94%)
Mar 25, 2022 5.138 5.221 5.133 5.207 370,282 +0.03(+0.57%)
Mar 24, 2022 5.197 5.226 5.148 5.177 330,680 +0.05(+0.95%)
Mar 23, 2022 5.129 5.202 5.114 5.129 396,260 -0.08(-1.50%)
Mar 22, 2022 5.119 5.212 5.104 5.207 572,151 +0.15(+2.90%)
Mar 21, 2022 5.041 5.143 5.011 5.060 505,261 -0.03(-0.58%)
Mar 18, 2022 4.933 5.090 4.914 5.090 745,605 +0.02(+0.39%)
Mar 17, 2022 4.943 5.090 4.933 5.070 878,206 +0.04(+0.78%)
Mar 16, 2022 4.796 5.031 4.796 5.031 821,710 +0.35(+7.52%)
Mar 15, 2022 4.591 4.694 4.591 4.679 867,713 +0.00(+0.00%)
Mar 14, 2022 4.660 4.748 4.616 4.679 950,160 +0.17(+3.68%)
Mar 11, 2022 4.611 4.640 4.503 4.513 771,284 +0.03(+0.65%)
Mar 10, 2022 4.484 4.420 4.484 654,823 -0.08(-1.86%)
Mar 09, 2022 4.513 4.616 4.503 4.569 723,831 +0.24(+5.63%)
Mar 08, 2022 4.279 4.419 4.255 4.325 1,049,878 +0.22(+5.24%)
Mar 07, 2022 4.372 4.419 4.101 4.110 992,090 -0.10(-2.44%)
Mar 04, 2022 4.316 4.372 4.185 4.213 1,238,641 -0.29(-6.44%)
Mar 03, 2022 4.672 4.672 4.485 4.503 1,682,483 -0.33(-6.78%)
Mar 02, 2022 4.653 4.840 4.653 4.831 1,039,036 +0.21(+4.45%)
Mar 01, 2022 4.765 4.822 4.602 4.625 949,806 -0.20(-4.08%)
Feb 28, 2022 4.775 4.859 4.747 4.822 939,386 -0.16(-3.20%)
Feb 25, 2022 4.784 4.981 4.864 4.981 1,112,511 +0.07(+1.33%)
Feb 24, 2022 4.644 4.925 4.625 4.915 1,220,712 -0.09(-1.87%)
Feb 23, 2022 5.074 5.135 4.981 5.009 1,061,575 -0.07(-1.47%)
Feb 22, 2022 4.990 5.168 4.971 5.084 572,297 -0.07(-1.45%)
Feb 18, 2022 5.159 0 -0.09(-1.78%)
Feb 17, 2022 5.346 5.365 5.238 5.252 339,682 -0.17(-3.11%)
Feb 16, 2022 5.383 5.440 5.365 5.421 487,075 -0.01(-0.17%)
Feb 15, 2022 5.346 5.430 5.299 5.430 783,786 +0.02(+0.35%)
Feb 14, 2022 5.477 5.477 5.383 5.411 773,490 -0.18(-3.18%)
Feb 11, 2022 5.711 5.814 5.561 5.589 870,451 -0.21(-3.55%)
Feb 10, 2022 5.786 6.160 5.781 5.795 2,585,524 +0.09(+1.64%)
Feb 09, 2022 5.608 5.730 5.599 5.702 873,448 +0.58(+11.33%)
Feb 08, 2022 5.028 5.149 5.009 5.121 1,041,053 -0.59(-10.33%)
Feb 07, 2022 5.655 5.753 5.646 5.711 596,727 +0.09(+1.67%)
Feb 04, 2022 5.599 5.636 5.547 5.617 619,594 -0.07(-1.15%)
Feb 03, 2022 5.739 5.683 5.683 497,096 -0.19(-3.19%)
Feb 02, 2022 5.852 5.889 5.837 5.870 551,051 +0.11(+1.95%)
Feb 01, 2022 5.692 5.758 5.646 5.758 675,094 +0.06(+0.99%)
Jan 31, 2022 5.505 5.711 5.702 461,740 +0.17(+3.05%)
Jan 28, 2022 5.468 5.533 5.416 5.533 560,327 +0.12(+2.25%)
Jan 27, 2022 5.440 5.496 5.388 5.411 855,568 +0.07(+1.40%)
Jan 26, 2022 5.430 5.458 5.308 5.337 650,330 -0.04(-0.70%)
Jan 25, 2022 5.308 5.421 5.234 5.374 634,943 +0.02(+0.35%)
Jan 24, 2022 5.243 5.355 5.121 5.355 1,093,027 -0.09(-1.72%)
Jan 21, 2022 5.543 5.585 5.435 5.449 689,518 -0.17(-3.00%)
Jan 20, 2022 5.683 5.785 5.617 5.617 540,581 +0.05(+0.84%)
Jan 19, 2022 5.617 5.660 5.561 5.571 644,464 +0.01(+0.17%)
Jan 18, 2022 5.571 5.646 5.547 5.561 449,322 -0.04(-0.67%)
Jan 14, 2022 5.599 0 +0.08(+1.53%)
Jan 13, 2022 5.608 5.636 5.514 5.514 648,008 -0.22(-3.76%)
Jan 12, 2022 5.870 5.917 5.683 5.730 870,444 -0.20(-3.32%)
Jan 11, 2022 5.655 5.955 5.655 5.926 3,107,868 +0.65(+12.23%)
Jan 10, 2022 5.206 5.294 5.168 5.280 414,158 +0.00(+0.00%)
Jan 07, 2022 5.224 5.304 5.215 5.280 366,544 +0.01(+0.18%)
Jan 06, 2022 5.243 5.318 5.196 5.271 459,604 +0.02(+0.36%)
Jan 05, 2022 5.374 5.407 5.243 5.252 658,099 -0.11(-2.09%)
Jan 04, 2022 5.327 5.411 5.327 5.365 734,928 +0.09(+1.78%)
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.