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

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2017 11.58 11.58 11.58 0 +0.28(+2.52%)
Dec 28, 2017 11.17 11.38 11.05 11.30 78,116 +0.12(+1.09%)
Dec 27, 2017 11.34 11.34 11.05 11.17 76,049 -0.16(-1.43%)
Dec 26, 2017 11.01 11.42 10.97 11.34 64,150 +0.32(+2.95%)
Dec 22, 2017 11.09 11.15 10.93 11.01 61,824 +0.00(+0.00%)
Dec 21, 2017 10.73 11.25 10.73 11.01 80,804 +0.33(+3.04%)
Dec 20, 2017 10.73 10.89 10.40 10.69 36,341 +0.00(+0.00%)
Dec 19, 2017 10.93 10.93 10.44 10.69 94,233 +0.04(+0.38%)
Dec 18, 2017 10.08 10.77 10.08 10.65 82,677 +0.57(+5.65%)
Dec 15, 2017 10.28 10.48 9.874 10.08 298,184 -0.08(-0.80%)
Dec 14, 2017 10.61 10.61 10.12 10.16 82,522 -0.37(-3.47%)
Dec 13, 2017 10.77 11.26 10.48 10.52 83,093 -0.28(-2.63%)
Dec 12, 2017 10.77 11.01 10.61 10.81 63,466 +0.12(+1.14%)
Dec 11, 2017 10.97 11.17 10.51 10.69 108,880 -0.24(-2.23%)
Dec 08, 2017 10.56 10.97 10.48 10.93 103,671 +0.00(+0.00%)
Dec 07, 2017 10.16 10.81 10.08 130,051 +0.00(+0.00%)
Dec 06, 2017 11.54 11.54 10.20 10.24 150,160 -1.34(-11.58%)
Dec 05, 2017 11.62 11.82 11.34 11.58 102,422 -0.08(-0.70%)
Dec 04, 2017 12.07 12.07 11.58 11.66 73,908 -0.28(-2.38%)
Dec 01, 2017 12.60 12.60 11.58 11.95 155,941 -0.53(-4.24%)
Nov 30, 2017 12.43 13.04 12.19 12.47 147,390 +0.12(+0.99%)
Nov 29, 2017 12.56 12.76 12.07 12.35 209,339 +0.16(+1.33%)
Nov 28, 2017 11.50 12.32 11.46 12.19 180,563 +0.77(+6.76%)
Nov 27, 2017 11.62 11.66 11.26 11.42 82,034 -0.24(-2.09%)
Nov 24, 2017 11.26 11.66 11.09 11.66 58,344 +0.41(+3.61%)
Nov 22, 2017 11.26 11.38 11.07 11.26 66,570 +0.12(+1.09%)
Nov 21, 2017 11.50 11.60 10.97 11.13 103,217 -0.32(-2.84%)
Nov 20, 2017 10.40 11.50 10.40 11.46 101,452 +1.02(+9.73%)
Nov 17, 2017 10.40 10.61 10.20 10.44 71,969 -0.08(-0.77%)
Nov 16, 2017 10.28 10.69 10.20 10.52 97,909 +0.20(+1.97%)
Nov 15, 2017 10.69 10.93 10.04 10.32 113,791 +0.73(+7.63%)
Nov 14, 2017 9.833 9.874 9.305 9.589 104,818 -0.24(-2.48%)
Nov 13, 2017 10.56 10.73 9.732 9.833 147,237 -0.81(-7.63%)
Nov 10, 2017 10.28 10.65 9.589 10.65 171,873 +0.57(+5.65%)
Nov 09, 2017 10.61 10.85 9.792 10.08 160,566 +0.00(+0.00%)
Nov 08, 2017 10.32 10.44 9.752 10.08 130,622 -0.16(-1.59%)
Nov 07, 2017 9.671 10.44 9.630 10.24 121,082 +0.61(+6.33%)
Nov 06, 2017 9.630 9.792 9.264 9.630 70,017 +0.08(+0.85%)
Nov 03, 2017 10.24 10.24 9.467 9.549 96,989 -0.73(-7.11%)
Nov 02, 2017 10.16 10.52 9.955 10.28 112,622 +0.16(+1.61%)
Nov 01, 2017 10.56 10.73 9.874 10.12 109,075 -0.45(-4.23%)
Oct 31, 2017 10.28 10.61 10.28 10.56 66,877 +0.24(+2.36%)
Oct 30, 2017 11.34 11.34 10.19 10.32 235,975 -1.06(-9.29%)
Oct 27, 2017 11.54 11.54 10.81 11.38 184,832 -0.08(-0.71%)
Oct 26, 2017 11.34 11.78 11.17 11.46 102,967 +0.24(+2.17%)
Oct 25, 2017 11.34 11.34 10.89 11.21 141,849 -0.12(-1.08%)
Oct 24, 2017 11.17 11.58 10.69 11.34 191,565 +0.24(+2.20%)
Oct 23, 2017 10.73 11.21 10.73 11.09 175,150 +0.45(+4.20%)
Oct 20, 2017 10.16 10.93 10.16 10.65 179,614 +0.53(+5.22%)
Oct 19, 2017 9.589 10.16 9.346 10.12 97,054 +0.41(+4.18%)
Oct 18, 2017 9.711 9.752 9.386 9.711 91,637 +0.16(+1.70%)
Oct 17, 2017 8.980 9.711 8.858 9.549 162,213 +0.65(+7.31%)
Oct 16, 2017 8.248 9.020 8.248 8.899 106,918 +0.65(+7.88%)
Oct 13, 2017 8.117 8.289 8.117 8.248 31,328 +0.12(+1.50%)
Oct 12, 2017 8.086 8.248 8.086 8.127 27,479 -0.04(-0.50%)
Oct 11, 2017 7.964 8.289 7.801 8.167 94,145 +0.16(+2.03%)
Oct 10, 2017 7.923 8.005 7.680 8.005 58,573 +0.08(+1.03%)
Oct 09, 2017 8.045 8.127 7.883 7.923 69,963 -0.12(-1.52%)
Oct 06, 2017 7.761 8.086 7.680 8.045 113,826 +0.28(+3.66%)
Oct 05, 2017 7.720 7.801 7.476 7.761 42,850 +0.04(+0.53%)
Oct 04, 2017 7.964 8.045 7.720 7.720 73,262 -0.24(-3.06%)
Oct 03, 2017 8.005 8.208 7.883 7.964 76,848 +0.08(+1.03%)
Oct 02, 2017 7.476 7.883 7.415 7.883 67,059 +0.45(+6.01%)
Sep 29, 2017 7.598 7.720 7.273 7.436 91,701 -0.20(-2.66%)
Sep 28, 2017 7.355 7.639 7.334 7.639 42,914 +0.16(+2.17%)
Sep 27, 2017 7.314 7.598 7.192 7.476 78,792 +0.16(+2.22%)
Sep 26, 2017 7.273 7.451 7.233 7.314 64,635 +0.08(+1.12%)
Sep 25, 2017 7.111 7.314 7.070 7.233 74,550 +0.16(+2.30%)
Sep 22, 2017 6.948 7.111 6.908 7.070 56,054 +0.12(+1.75%)
Sep 21, 2017 6.948 6.989 6.826 6.948 53,349 -0.04(-0.58%)
Sep 20, 2017 7.029 7.376 6.948 6.989 127,396 -0.04(-0.58%)
Sep 19, 2017 6.826 7.070 6.623 7.029 141,441 +0.28(+4.22%)
Sep 18, 2017 6.420 6.908 6.379 6.745 124,144 +0.33(+5.06%)
Sep 15, 2017 6.136 6.501 6.054 6.420 122,550 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,806 +0.12(+2.03%)
Sep 13, 2017 6.014 6.034 5.892 6.014 62,804 +0.04(+0.68%)
Sep 12, 2017 6.054 6.054 5.892 5.973 78,711 +0.00(+0.00%)
Sep 11, 2017 5.851 6.014 5.810 5.973 127,217 +0.12(+2.08%)
Sep 08, 2017 5.851 5.892 5.729 5.851 51,650 -0.04(-0.69%)
Sep 07, 2017 5.892 5.932 5.770 5.892 51,974 +0.04(+0.69%)
Sep 06, 2017 5.932 5.973 5.810 5.851 72,451 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.810 134,748 -0.37(-5.92%)
Sep 01, 2017 6.217 6.217 6.095 6.176 32,483 +0.04(+0.66%)
Aug 31, 2017 6.217 6.217 6.095 6.136 42,970 +0.00(+0.00%)
Aug 30, 2017 6.176 6.176 6.014 6.136 47,908 -0.04(-0.66%)
Aug 29, 2017 6.014 6.262 5.973 6.176 42,805 +0.12(+2.01%)
Aug 28, 2017 6.014 6.095 6.014 6.054 27,252 +0.04(+0.68%)
Aug 25, 2017 6.176 6.257 5.973 6.014 66,825 -0.12(-1.99%)
Aug 24, 2017 6.257 6.339 6.136 6.136 54,212 -0.16(-2.58%)
Aug 23, 2017 6.217 6.379 6.217 6.298 40,664 -0.04(-0.64%)
Aug 22, 2017 6.095 6.379 6.095 6.339 103,763 +0.28(+4.70%)
Aug 21, 2017 6.014 6.095 5.932 6.054 56,087 +0.08(+1.36%)
Aug 18, 2017 6.136 6.217 5.892 5.973 173,192 -0.20(-3.29%)
Aug 17, 2017 5.851 6.298 5.851 6.176 117,196 +0.33(+5.56%)
Aug 16, 2017 5.770 5.932 5.729 5.851 89,621 +0.08(+1.41%)
Aug 15, 2017 5.892 6.014 5.648 5.770 182,030 -0.16(-2.74%)
Aug 14, 2017 6.339 6.379 5.851 5.932 203,785 -0.28(-4.58%)
Aug 11, 2017 5.770 6.257 5.607 6.217 74,574 +0.20(+3.38%)
Aug 10, 2017 5.851 6.054 5.770 6.014 92,859 +0.12(+2.07%)
Aug 09, 2017 6.136 6.176 5.851 5.892 117,221 -0.33(-5.23%)
Aug 08, 2017 6.339 7.314 6.095 6.217 333,303 +0.20(+3.38%)
Aug 07, 2017 5.973 6.014 5.851 6.014 43,698 +0.04(+0.68%)
Aug 04, 2017 5.973 6.054 5.810 5.973 89,638 +0.00(+0.00%)
Aug 03, 2017 6.014 6.054 5.810 5.973 96,537 +0.00(+0.00%)
Aug 02, 2017 6.257 6.257 5.892 5.973 92,100 -0.28(-4.55%)
Aug 01, 2017 6.379 6.542 6.176 6.257 83,347 -0.08(-1.28%)
Jul 31, 2017 6.014 6.379 6.014 6.339 92,242 +0.28(+4.70%)
Jul 28, 2017 5.810 6.095 5.729 6.054 180,419 +0.16(+2.76%)
Jul 27, 2017 5.973 6.075 5.790 5.892 70,002 -0.08(-1.36%)
Jul 26, 2017 6.095 6.136 5.932 5.973 39,110 -0.08(-1.34%)
Jul 25, 2017 6.095 6.379 5.973 6.054 70,705 +0.00(+0.00%)
Jul 24, 2017 5.973 6.136 5.932 6.054 61,004 +0.08(+1.36%)
Jul 21, 2017 6.095 6.095 5.819 5.973 136,412 -0.04(-0.68%)
Jul 20, 2017 6.014 6.217 5.932 6.014 180,064 +0.00(+0.00%)
Jul 19, 2017 6.095 6.176 5.973 6.014 50,245 -0.08(-1.33%)
Jul 18, 2017 6.136 6.217 6.054 6.095 19,960 -0.08(-1.32%)
Jul 17, 2017 6.298 6.339 6.136 6.176 34,066 -0.12(-1.94%)
Jul 14, 2017 6.176 6.501 6.176 6.298 69,667 +0.08(+1.31%)
Jul 13, 2017 6.176 6.339 5.973 6.217 101,261 +0.00(+0.00%)
Jul 12, 2017 6.461 6.623 6.095 6.217 98,822 -0.20(-3.16%)
Jul 11, 2017 6.217 6.420 6.136 6.420 66,800 +0.20(+3.27%)
Jul 10, 2017 6.095 6.339 6.054 6.217 74,286 +0.08(+1.32%)
Jul 07, 2017 5.892 6.176 5.567 6.136 79,317 +0.24(+4.14%)
Jul 06, 2017 5.973 6.095 5.851 5.892 89,980 -0.20(-3.33%)
Jul 05, 2017 5.689 6.298 5.689 6.095 164,047 +0.33(+5.63%)
Jul 03, 2017 5.729 5.860 5.729 5.770 40,902 +0.04(+0.71%)
Jun 30, 2017 5.729 5.810 5.607 5.729 90,401 +0.04(+0.71%)
Jun 29, 2017 5.932 5.932 5.567 5.689 104,143 -0.24(-4.11%)
Jun 28, 2017 5.810 5.932 5.770 5.932 65,493 +0.20(+3.55%)
Jun 27, 2017 6.257 6.257 5.607 5.729 102,786 -0.53(-8.44%)
Jun 26, 2017 6.014 6.379 5.729 6.257 188,121 +0.24(+4.05%)
Jun 23, 2017 5.851 6.095 5.693 6.014 113,676 +0.16(+2.78%)
Jun 22, 2017 5.770 5.973 5.705 5.851 63,467 +0.00(+0.00%)
Jun 21, 2017 6.095 6.095 5.689 5.851 98,343 -0.16(-2.70%)
Jun 20, 2017 6.014 6.136 5.932 6.014 50,957 -0.04(-0.67%)
Jun 19, 2017 6.054 6.136 6.014 6.054 44,806 +0.00(+0.00%)
Jun 16, 2017 5.810 6.136 5.810 6.054 183,780 +0.12(+2.05%)
Jun 15, 2017 6.014 6.176 5.851 5.932 99,880 -0.12(-2.01%)
Jun 14, 2017 6.420 6.420 6.014 6.054 95,645 -0.37(-5.70%)
Jun 13, 2017 6.298 6.461 6.176 6.420 65,305 +0.16(+2.60%)
Jun 12, 2017 6.298 6.623 6.095 6.257 97,260 -0.20(-3.14%)
Jun 09, 2017 6.420 6.704 6.298 6.461 162,403 +0.12(+1.92%)
Jun 08, 2017 5.485 6.461 5.404 6.339 261,482 +0.77(+13.87%)
Jun 07, 2017 5.526 5.689 4.876 5.567 1,450,907 +0.00(+0.00%)
Jun 06, 2017 5.607 5.648 5.526 5.567 115,073 -0.08(-1.44%)
Jun 05, 2017 5.567 5.689 5.567 5.648 197,007 +0.04(+0.72%)
Jun 02, 2017 6.014 6.095 5.526 5.607 367,363 -0.41(-6.76%)
Jun 01, 2017 6.054 6.136 5.973 6.014 162,388 +0.00(+0.00%)
May 31, 2017 6.339 6.420 5.932 6.014 137,742 -0.37(-5.73%)
May 30, 2017 6.501 6.542 6.339 6.379 148,808 -0.04(-0.63%)
May 26, 2017 6.339 6.542 6.213 6.420 81,166 +0.08(+1.28%)
May 25, 2017 6.745 6.786 6.257 6.339 146,161 -0.53(-7.69%)
May 24, 2017 6.989 7.029 6.786 6.867 135,747 -0.12(-1.74%)
May 23, 2017 7.355 7.395 6.989 6.989 143,214 -0.33(-4.44%)
May 22, 2017 7.639 7.680 7.192 7.314 115,281 -0.28(-3.74%)
May 19, 2017 7.395 7.838 7.314 7.598 89,522 +0.20(+2.75%)
May 18, 2017 7.517 7.761 7.355 7.395 104,340 -0.33(-4.21%)
May 17, 2017 8.248 8.289 7.639 7.720 161,703 -0.69(-8.21%)
May 16, 2017 8.614 8.695 8.370 8.411 133,378 -0.20(-2.36%)
May 15, 2017 8.817 8.858 8.370 8.614 264,857 +0.12(+1.44%)
May 12, 2017 8.167 8.655 7.964 8.492 173,094 +0.24(+2.96%)
May 11, 2017 7.436 8.289 7.111 8.248 171,766 +0.77(+10.33%)
May 10, 2017 7.029 7.883 6.908 7.476 185,400 +0.41(+5.75%)
May 09, 2017 6.745 7.192 6.014 7.070 299,217 +0.49(+7.41%)
May 08, 2017 6.420 6.623 6.217 6.583 54,926 +0.00(+0.00%)
May 05, 2017 6.268 6.826 6.257 6.583 124,805 +0.28(+4.52%)
May 04, 2017 6.379 6.501 6.217 6.298 50,999 -0.16(-2.52%)
May 03, 2017 6.786 6.826 6.339 6.461 72,633 -0.41(-5.92%)
May 02, 2017 7.111 7.192 6.786 6.867 61,172 -0.24(-3.43%)
May 01, 2017 6.745 7.192 6.664 7.111 75,364 +0.53(+8.02%)
Apr 28, 2017 6.583 6.664 6.318 6.583 124,507 -0.04(-0.61%)
Apr 27, 2017 6.948 6.948 6.501 6.623 50,613 -0.16(-2.40%)
Apr 26, 2017 7.314 7.350 6.745 6.786 120,726 -0.49(-6.70%)
Apr 25, 2017 6.867 7.314 6.867 7.273 138,600 +0.49(+7.19%)
Apr 24, 2017 6.704 6.867 6.501 6.786 105,790 +0.28(+4.38%)
Apr 21, 2017 6.136 6.664 6.095 6.501 193,504 +0.37(+5.96%)
Apr 20, 2017 5.973 6.136 5.932 6.136 67,948 +0.20(+3.42%)
Apr 19, 2017 6.217 6.217 5.892 5.932 40,618 -0.12(-2.01%)
Apr 18, 2017 5.851 6.176 5.851 6.054 36,505 +0.12(+2.05%)
Apr 17, 2017 5.729 5.932 5.364 5.932 63,819 +0.28(+5.04%)
Apr 13, 2017 5.932 5.932 5.485 5.648 74,939 -0.24(-4.14%)
Apr 12, 2017 6.054 6.095 5.810 5.892 46,840 -0.20(-3.33%)
Apr 11, 2017 6.014 6.257 5.729 6.095 99,720 +0.12(+2.04%)
Apr 10, 2017 5.607 6.176 5.607 5.973 173,013 +0.49(+8.89%)
Apr 07, 2017 5.160 5.485 5.079 5.485 47,344 +0.37(+7.14%)
Apr 06, 2017 5.201 5.245 5.079 5.120 24,080 +0.04(+0.80%)
Apr 05, 2017 5.160 5.404 4.998 5.079 36,923 -0.04(-0.79%)
Apr 04, 2017 4.957 5.160 4.957 5.120 39,369 +0.04(+0.80%)
Apr 03, 2017 5.242 5.323 5.079 5.079 139,335 -0.16(-3.10%)
Mar 31, 2017 5.201 5.323 5.160 5.242 33,283 +0.00(+0.00%)
Mar 30, 2017 5.201 5.323 5.120 5.242 45,407 +0.08(+1.57%)
Mar 29, 2017 5.201 5.323 5.160 5.160 44,177 -0.08(-1.55%)
Mar 28, 2017 5.160 5.364 5.120 5.242 58,082 +0.08(+1.57%)
Mar 27, 2017 5.160 5.323 4.876 5.160 60,655 -0.08(-1.55%)
Mar 24, 2017 5.303 5.404 5.201 5.242 42,110 +0.00(+0.00%)
Mar 23, 2017 4.998 5.323 4.998 5.242 33,433 +0.16(+3.20%)
Mar 22, 2017 5.075 5.120 5.038 5.079 31,227 +0.00(+0.00%)
Mar 21, 2017 5.404 5.445 4.998 5.079 62,929 -0.28(-5.30%)
Mar 20, 2017 5.282 5.485 5.282 5.364 68,897 +0.08(+1.54%)
Mar 17, 2017 5.404 5.445 5.201 5.282 97,224 -0.12(-2.26%)
Mar 16, 2017 5.485 5.607 5.364 5.404 56,180 -0.08(-1.48%)
Mar 15, 2017 5.364 5.526 5.364 5.485 76,806 +0.12(+2.27%)
Mar 14, 2017 5.729 5.770 5.364 5.364 92,507 -0.41(-7.04%)
Mar 13, 2017 4.917 5.892 4.917 5.770 154,980 +1.02(+21.37%)
Mar 10, 2017 4.673 4.876 4.673 4.754 27,513 +0.12(+2.63%)
Mar 09, 2017 4.388 4.835 4.388 4.632 17,882 +0.04(+0.88%)
Mar 08, 2017 4.713 4.835 4.551 4.591 35,219 -0.12(-2.59%)
Mar 07, 2017 4.713 4.876 4.673 4.713 33,215 +0.08(+1.75%)
Mar 06, 2017 4.632 4.835 4.490 4.632 51,612 -0.08(-1.72%)
Mar 03, 2017 4.957 4.957 4.713 4.713 38,754 -0.24(-4.92%)
Mar 02, 2017 5.120 5.120 4.876 4.957 32,986 -0.04(-0.81%)
Mar 01, 2017 4.998 5.120 4.957 4.998 17,875 +0.20(+4.24%)
Feb 28, 2017 4.917 4.998 4.795 4.795 36,837 -0.12(-2.48%)
Feb 27, 2017 4.835 5.201 4.835 4.917 44,883 +0.00(+0.00%)
Feb 24, 2017 5.038 5.079 4.860 4.917 34,944 -0.12(-2.42%)
Feb 23, 2017 5.404 5.404 4.957 5.038 43,380 -0.24(-4.62%)
Feb 22, 2017 5.282 5.567 5.217 5.282 74,726 +0.00(+0.00%)
Feb 21, 2017 4.835 5.445 4.835 5.282 121,842 +0.45(+9.24%)
Feb 17, 2017 4.835 4.835 4.835 0 -0.20(-4.03%)
Feb 16, 2017 4.917 5.607 4.876 5.038 256,880 +0.20(+4.20%)
Feb 15, 2017 4.551 4.998 4.470 4.835 199,670 +0.37(+8.18%)
Feb 14, 2017 4.551 4.551 4.266 4.470 92,084 -0.08(-1.79%)
Feb 13, 2017 4.551 4.632 4.266 4.551 39,800 +0.00(+0.00%)
Feb 10, 2017 4.551 4.632 4.266 4.551 86,817 +0.04(+0.90%)
Feb 09, 2017 4.470 4.591 4.266 4.510 36,816 +0.12(+2.78%)
Feb 08, 2017 4.555 4.713 4.348 4.388 84,286 -0.16(-3.57%)
Feb 07, 2017 4.795 4.835 4.470 4.551 71,804 -0.12(-2.61%)
Feb 06, 2017 5.038 5.038 4.632 4.673 42,294 -0.37(-7.26%)
Feb 03, 2017 5.160 5.242 4.754 5.038 158,286 -0.08(-1.59%)
Feb 02, 2017 5.120 5.201 4.795 5.120 43,672 +0.04(+0.80%)
Feb 01, 2017 4.917 5.120 4.876 5.079 64,862 +0.20(+4.17%)
Jan 31, 2017 5.932 6.099 4.591 4.876 155,909 -1.14(-18.92%)
Jan 30, 2017 6.583 6.583 6.014 6.014 41,434 -0.73(-10.84%)
Jan 27, 2017 6.826 6.867 6.664 6.745 17,704 -0.08(-1.19%)
Jan 26, 2017 6.989 6.989 6.745 6.826 24,903 -0.12(-1.75%)
Jan 25, 2017 6.989 7.029 6.908 6.948 12,652 +0.04(+0.59%)
Jan 24, 2017 6.501 7.029 6.501 6.908 22,010 +0.41(+6.25%)
Jan 23, 2017 6.379 6.542 6.298 6.501 17,795 +0.12(+1.91%)
Jan 20, 2017 6.379 6.461 6.343 6.379 10,978 -0.04(-0.63%)
Jan 19, 2017 6.704 6.704 6.379 6.420 14,702 -0.33(-4.82%)
Jan 18, 2017 6.583 6.826 6.461 6.745 22,554 +0.16(+2.47%)
Jan 17, 2017 6.664 6.704 6.176 6.583 30,162 -0.16(-2.41%)
Jan 13, 2017 6.745 6.745 6.745 0 +0.37(+5.73%)
Jan 12, 2017 6.704 6.704 6.266 6.379 22,342 -0.24(-3.68%)
Jan 11, 2017 6.664 6.704 6.583 6.623 18,427 -0.08(-1.21%)
Jan 10, 2017 6.542 6.786 6.542 6.704 15,451 +0.12(+1.85%)
Jan 09, 2017 6.542 7.070 6.406 6.583 60,670 +0.08(+1.25%)
Jan 06, 2017 6.542 6.660 6.501 6.501 11,281 -0.12(-1.84%)
Jan 05, 2017 6.908 7.029 6.542 6.623 31,233 -0.49(-6.86%)
Jan 04, 2017 7.070 7.355 6.854 7.111 30,320 +0.20(+2.94%)
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.