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

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

21.95 -0.13 (-0.59%)
Official Closing Price Updated: 8:00 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 (%)
Feb 26, 2021 14.46 14.46 14.22 14.24 1,755,200 -0.30(-2.06%)
Feb 25, 2021 14.60 14.65 14.52 14.54 1,754,278 -0.10(-0.68%)
Feb 24, 2021 14.51 14.68 14.48 14.64 1,670,188 +0.20(+1.39%)
Feb 23, 2021 14.35 14.47 14.23 14.44 2,092,057 +0.09(+0.63%)
Feb 22, 2021 14.20 14.41 14.19 14.35 1,545,596 +0.31(+2.21%)
Feb 19, 2021 14.16 14.23 14.01 14.04 828,900 -0.05(-0.35%)
Feb 18, 2021 14.24 14.24 14.05 14.09 1,380,388 -0.08(-0.56%)
Feb 17, 2021 14.05 14.18 14.00 14.17 1,860,414 +0.10(+0.71%)
Feb 16, 2021 14.00 14.09 13.99 14.07 3,647,095 +0.15(+1.08%)
Feb 12, 2021 13.69 13.93 13.69 13.92 598,900 +0.22(+1.61%)
Feb 11, 2021 13.78 13.80 13.69 13.70 621,137 -0.01(-0.07%)
Feb 10, 2021 13.79 13.79 13.69 13.71 859,942 -0.06(-0.44%)
Feb 09, 2021 13.70 13.79 13.64 13.77 602,799 +0.03(+0.22%)
Feb 08, 2021 13.62 13.74 13.60 13.74 1,285,595 +0.22(+1.63%)
Feb 05, 2021 13.53 13.57 13.47 13.52 801,300 +0.11(+0.82%)
Feb 04, 2021 13.38 13.43 13.26 13.41 864,720 +0.08(+0.60%)
Feb 03, 2021 13.28 13.40 13.26 13.33 1,374,666 +0.13(+0.98%)
Feb 02, 2021 13.28 13.28 13.19 13.20 1,129,192 +0.07(+0.53%)
Feb 01, 2021 13.09 13.14 12.95 13.13 5,392,339 +0.22(+1.70%)
Jan 29, 2021 13.04 13.05 12.88 12.91 1,260,400 +0.03(+0.23%)
Jan 28, 2021 13.08 13.11 12.88 12.88 339,639 -0.07(-0.54%)
Jan 27, 2021 12.99 13.03 12.85 12.95 784,454 -0.04(-0.31%)
Jan 26, 2021 13.00 13.03 12.95 12.99 506,675 +0.05(+0.39%)
Jan 25, 2021 12.80 12.95 12.78 12.94 511,416 +0.17(+1.33%)
Jan 22, 2021 12.77 12.89 12.75 12.77 624,400 -0.19(-1.47%)
Jan 21, 2021 12.99 13.02 12.94 12.96 393,378 -0.03(-0.23%)
Jan 20, 2021 13.00 13.03 12.96 12.99 737,594 +0.03(+0.23%)
Jan 19, 2021 12.99 13.02 12.93 12.96 1,496,245 +0.04(+0.31%)
Jan 15, 2021 13.01 13.02 12.86 12.92 925,000 -0.19(-1.45%)
Jan 14, 2021 12.96 13.11 12.95 13.11 913,511 +0.15(+1.16%)
Jan 13, 2021 13.02 13.06 12.96 12.96 667,421 -0.07(-0.54%)
Jan 12, 2021 12.89 13.07 12.87 13.03 2,987,981 +0.25(+1.96%)
Jan 11, 2021 12.72 12.79 12.69 12.78 590,807 -0.11(-0.85%)
Jan 08, 2021 12.82 12.89 12.72 12.89 1,194,500 +0.18(+1.42%)
Jan 07, 2021 12.70 12.75 12.68 12.71 808,592 +0.02(+0.16%)
Jan 06, 2021 12.68 12.75 12.58 12.69 936,195 +0.02(+0.16%)
Jan 05, 2021 12.48 12.69 12.47 12.67 1,281,320 +0.43(+3.51%)
Jan 04, 2021 12.44 12.46 12.21 12.24 1,522,803 -0.09(-0.73%)
Dec 31, 2020 12.33 12.33 12.33 1,698,049 +0.11(+0.90%)
Dec 30, 2020 12.13 12.27 12.13 12.22 1,698,049 +0.08(+0.66%)
Dec 29, 2020 12.15 12.19 12.12 12.14 1,463,791 +0.03(+0.25%)
Dec 28, 2020 12.20 12.20 12.08 12.11 270,165 -0.07(-0.57%)
Dec 24, 2020 12.16 12.18 12.12 12.18 195,200 +0.05(+0.41%)
Dec 23, 2020 12.06 12.21 12.04 12.13 366,717 +0.16(+1.34%)
Dec 22, 2020 12.03 12.04 11.95 11.97 296,220 -0.12(-0.99%)
Dec 21, 2020 11.98 12.12 11.95 12.09 504,201 -0.17(-1.39%)
Dec 18, 2020 12.21 12.29 12.19 12.26 412,900 +0.07(+0.57%)
Dec 17, 2020 12.14 12.19 12.11 12.19 535,792 +0.15(+1.25%)
Dec 16, 2020 11.98 12.05 11.94 12.04 270,402 +0.06(+0.50%)
Dec 15, 2020 11.90 11.99 11.90 11.98 2,297,944 +0.09(+0.76%)
Dec 14, 2020 11.90 11.90 11.73 11.89 785,123 +0.03(+0.25%)
Dec 11, 2020 11.87 11.87 11.77 11.86 317,200 -0.02(-0.17%)
Dec 10, 2020 11.75 11.99 11.75 11.88 579,963 +0.21(+1.80%)
Dec 09, 2020 11.68 11.72 11.59 11.67 432,319 +0.03(+0.26%)
Dec 08, 2020 11.64 11.65 11.57 11.64 195,965 +0.01(+0.09%)
Dec 07, 2020 11.61 11.74 11.59 11.63 413,655 -0.07(-0.60%)
Dec 04, 2020 11.67 11.75 11.66 11.70 330,100 +0.04(+0.34%)
Dec 03, 2020 11.64 11.69 11.58 11.66 373,654 +0.01(+0.09%)
Dec 02, 2020 11.55 11.72 11.52 11.65 285,649 +0.08(+0.69%)
Dec 01, 2020 11.66 11.66 11.53 11.57 1,716,621 -0.08(-0.69%)
Nov 30, 2020 11.72 11.72 11.58 11.65 814,078 -0.04(-0.34%)
Nov 27, 2020 11.67 11.71 11.65 11.69 245,600 -0.01(-0.09%)
Nov 25, 2020 11.72 11.76 11.63 11.70 616,700 +0.09(+0.78%)
Nov 24, 2020 11.46 11.64 11.46 11.61 892,555 +0.24(+2.11%)
Nov 23, 2020 11.35 11.39 11.32 11.37 201,518 +0.08(+0.71%)
Nov 20, 2020 11.20 11.29 11.20 11.29 207,900 +0.09(+0.80%)
Nov 19, 2020 11.17 11.20 11.11 11.20 547,917 -0.01(-0.09%)
Nov 18, 2020 11.24 11.30 11.20 11.21 319,475 +0.03(+0.27%)
Nov 17, 2020 11.18 11.19 11.08 11.18 206,149 +0.04(+0.36%)
Nov 16, 2020 11.20 11.20 11.11 11.14 292,436 +0.13(+1.18%)
Nov 13, 2020 11.07 11.08 10.98 11.01 263,400 -0.07(-0.63%)
Nov 12, 2020 11.19 11.24 11.06 11.08 266,345 -0.08(-0.72%)
Nov 11, 2020 11.30 11.31 11.15 11.16 510,637 -0.02(-0.18%)
Nov 10, 2020 11.06 11.19 11.04 11.18 397,383 +0.26(+2.38%)
Nov 09, 2020 11.07 11.10 10.92 10.92 566,745 +0.28(+2.63%)
Nov 06, 2020 10.77 10.77 10.61 10.64 307,100 -0.16(-1.48%)
Nov 05, 2020 10.86 10.93 10.77 10.80 221,593 +0.00(+0.00%)
Nov 04, 2020 10.72 10.82 10.62 10.80 277,886 +0.16(+1.50%)
Nov 03, 2020 10.71 10.71 10.60 10.64 366,466 +0.09(+0.85%)
Nov 02, 2020 10.34 10.56 10.31 10.55 1,607,435 +0.17(+1.64%)
Oct 30, 2020 10.35 10.39 10.29 10.38 389,100 -0.03(-0.29%)
Oct 29, 2020 10.29 10.44 10.20 10.41 224,216 -0.14(-1.33%)
Oct 28, 2020 10.59 10.60 10.52 10.55 243,422 -0.32(-2.94%)
Oct 27, 2020 10.80 10.92 10.79 10.87 251,956 +0.12(+1.12%)
Oct 26, 2020 10.80 10.85 10.70 10.75 299,440 -0.18(-1.65%)
Oct 23, 2020 11.04 11.04 10.89 10.93 253,300 -0.09(-0.82%)
Oct 22, 2020 10.98 11.08 10.98 11.02 176,078 +0.04(+0.36%)
Oct 21, 2020 11.05 11.11 10.94 10.98 187,924 -0.11(-0.99%)
Oct 20, 2020 10.98 11.14 10.97 11.09 251,415 +0.10(+0.91%)
Oct 19, 2020 11.06 11.09 10.98 10.99 264,758 -0.04(-0.36%)
Oct 16, 2020 11.08 11.08 10.98 11.03 280,300 -0.06(-0.54%)
Oct 15, 2020 10.85 11.10 10.85 11.09 333,010 +0.06(+0.54%)
Oct 14, 2020 10.96 11.05 10.96 11.03 326,973 +0.11(+1.01%)
Oct 13, 2020 10.90 10.95 10.86 10.92 223,820 +0.06(+0.55%)
Oct 12, 2020 11.01 11.01 10.84 10.86 201,095 -0.17(-1.54%)
Oct 09, 2020 11.04 11.12 11.01 11.03 203,500 +0.03(+0.27%)
Oct 08, 2020 10.95 11.03 10.94 11.00 288,302 +0.14(+1.29%)
Oct 07, 2020 10.81 10.87 10.76 10.86 155,506 +0.07(+0.65%)
Oct 06, 2020 10.85 10.95 10.77 10.79 756,107 +0.07(+0.65%)
Oct 05, 2020 10.54 10.75 10.54 10.72 402,854 +0.35(+3.38%)
Oct 02, 2020 10.34 10.48 10.30 10.37 400,500 -0.18(-1.71%)
Oct 01, 2020 10.63 10.65 10.43 10.55 1,878,786 -0.20(-1.86%)
Sep 30, 2020 10.63 10.80 10.61 10.75 655,833 +0.17(+1.61%)
Sep 29, 2020 10.71 10.71 10.51 10.58 250,509 -0.22(-2.04%)
Sep 28, 2020 10.74 10.81 10.68 10.80 190,044 +0.08(+0.75%)
Sep 25, 2020 10.66 10.74 10.66 10.72 218,300 +0.02(+0.19%)
Sep 24, 2020 10.64 10.74 10.60 10.70 805,748 +0.07(+0.66%)
Sep 23, 2020 10.69 10.80 10.63 10.63 322,043 -0.06(-0.56%)
Sep 22, 2020 10.78 10.80 10.63 10.69 477,869 -0.06(-0.56%)
Sep 21, 2020 10.87 10.87 10.63 10.75 269,077 -0.26(-2.36%)
Sep 18, 2020 11.00 11.03 10.95 11.01 385,300 +0.03(+0.27%)
Sep 17, 2020 10.77 10.99 10.76 10.98 325,434 +0.14(+1.29%)
Sep 16, 2020 10.75 10.86 10.72 10.84 604,094 +0.23(+2.17%)
Sep 15, 2020 10.55 10.65 10.52 10.61 326,658 +0.08(+0.76%)
Sep 14, 2020 10.51 10.57 10.49 10.53 323,325 -0.04(-0.38%)
Sep 11, 2020 10.50 10.61 10.49 10.57 184,900 +0.10(+0.96%)
Sep 10, 2020 10.57 10.63 10.45 10.47 599,525 -0.14(-1.32%)
Sep 09, 2020 10.48 10.65 10.46 10.61 349,607 +0.14(+1.34%)
Sep 08, 2020 10.48 10.52 10.37 10.47 751,729 -0.36(-3.32%)
Sep 04, 2020 10.95 10.97 10.80 10.83 297,400 -0.15(-1.37%)
Sep 03, 2020 10.94 11.02 10.85 10.98 559,224 -0.07(-0.63%)
Sep 02, 2020 11.19 11.21 11.03 11.05 303,129 -0.23(-2.04%)
Sep 01, 2020 11.28 11.34 11.23 11.28 941,731 +0.03(+0.27%)
Aug 31, 2020 11.32 11.32 11.20 11.25 552,620 -0.03(-0.27%)
Aug 28, 2020 11.27 11.28 11.20 11.28 146,800 +0.07(+0.62%)
Aug 27, 2020 11.25 11.26 11.13 11.21 1,005,476 -0.06(-0.53%)
Aug 26, 2020 11.21 11.30 11.21 11.27 196,564 +0.01(+0.09%)
Aug 25, 2020 11.25 11.28 11.21 11.26 258,884 +0.14(+1.26%)
Aug 24, 2020 11.14 11.16 11.10 11.12 247,921 +0.06(+0.54%)
Aug 21, 2020 11.00 11.06 10.94 11.06 243,500 -0.09(-0.81%)
Aug 20, 2020 11.05 11.17 11.01 11.15 447,058 -0.04(-0.36%)
Aug 19, 2020 11.15 11.22 11.15 11.19 260,776 +0.03(+0.27%)
Aug 18, 2020 11.16 11.22 11.12 11.16 225,305 -0.03(-0.27%)
Aug 17, 2020 11.06 11.19 11.06 11.19 291,443 +0.16(+1.45%)
Aug 14, 2020 11.02 11.05 10.98 11.03 164,800 +0.00(+0.00%)
Aug 13, 2020 11.00 11.04 10.98 11.03 131,636 +0.03(+0.27%)
Aug 12, 2020 10.95 11.05 10.94 11.00 305,201 +0.13(+1.20%)
Aug 11, 2020 11.04 11.05 10.85 10.87 328,430 -0.11(-1.00%)
Aug 10, 2020 10.98 11.02 10.95 10.98 407,900 +0.07(+0.64%)
Aug 07, 2020 10.99 10.99 10.84 10.91 328,000 -0.11(-1.00%)
Aug 06, 2020 11.11 11.14 11.02 11.02 284,676 -0.03(-0.27%)
Aug 05, 2020 11.17 11.21 11.01 11.05 580,589 +0.13(+1.19%)
Aug 04, 2020 10.82 10.99 10.77 10.92 877,379 +0.06(+0.55%)
Aug 03, 2020 10.79 10.91 10.76 10.86 1,346,197 +0.11(+1.02%)
Jul 31, 2020 10.72 10.75 10.63 10.75 265,000 +0.09(+0.84%)
Jul 30, 2020 10.71 10.71 10.47 10.66 408,732 -0.20(-1.84%)
Jul 29, 2020 10.83 10.86 10.77 10.86 196,095 +0.09(+0.84%)
Jul 28, 2020 10.80 10.80 10.74 10.77 166,792 -0.08(-0.74%)
Jul 27, 2020 10.81 10.86 10.69 10.85 478,357 +0.04(+0.37%)
Jul 24, 2020 10.80 10.81 10.71 10.81 217,200 +0.01(+0.09%)
Jul 23, 2020 10.83 10.90 10.75 10.80 555,737 -0.02(-0.18%)
Jul 22, 2020 10.77 10.88 10.74 10.82 2,115,658 +0.01(+0.09%)
Jul 21, 2020 10.85 10.89 10.79 10.81 454,562 +0.16(+1.50%)
Jul 20, 2020 10.61 10.65 10.50 10.65 596,008 +0.00(+0.00%)
Jul 17, 2020 10.67 10.68 10.57 10.65 3,042,300 -0.03(-0.28%)
Jul 16, 2020 10.66 10.73 10.64 10.68 178,370 -0.03(-0.28%)
Jul 15, 2020 10.64 10.76 10.58 10.71 4,899,232 +0.11(+1.04%)
Jul 14, 2020 10.45 10.66 10.45 10.60 135,490 +0.08(+0.76%)
Jul 13, 2020 10.71 10.71 10.52 10.52 434,556 -0.20(-1.87%)
Jul 10, 2020 10.62 10.72 10.54 10.72 444,200 +0.14(+1.32%)
Jul 09, 2020 10.72 10.73 10.55 10.58 250,355 -0.13(-1.21%)
Jul 08, 2020 10.64 10.72 10.61 10.71 269,221 +0.11(+1.04%)
Jul 07, 2020 10.56 10.69 10.55 10.60 177,090 -0.01(-0.09%)
Jul 06, 2020 10.60 10.67 10.58 10.61 313,695 +0.08(+0.76%)
Jul 02, 2020 10.53 10.58 10.44 10.53 254,400 +0.08(+0.77%)
Jul 01, 2020 10.42 10.47 10.33 10.45 583,708 +0.08(+0.77%)
Jun 30, 2020 10.30 10.43 10.25 10.37 345,106 +0.06(+0.58%)
Jun 29, 2020 10.18 10.34 10.14 10.31 1,151,696 +0.27(+2.69%)
Jun 26, 2020 10.16 10.18 10.02 10.04 164,600 -0.19(-1.86%)
Jun 25, 2020 10.05 10.23 10.04 10.23 130,147 +0.09(+0.89%)
Jun 24, 2020 10.39 10.41 10.07 10.14 412,046 -0.31(-2.97%)
Jun 23, 2020 10.54 10.59 10.43 10.45 392,919 -0.03(-0.29%)
Jun 22, 2020 10.38 10.51 10.37 10.48 156,825 +0.13(+1.26%)
Jun 19, 2020 10.45 10.48 10.26 10.35 258,900 +0.04(+0.39%)
Jun 18, 2020 10.19 10.31 10.17 10.31 234,012 +0.12(+1.18%)
Jun 17, 2020 10.20 10.25 10.11 10.19 227,322 -0.05(-0.49%)
Jun 16, 2020 10.24 10.34 10.07 10.24 320,135 +0.13(+1.29%)
Jun 15, 2020 9.790 10.11 9.760 10.11 327,112 +0.08(+0.80%)
Jun 12, 2020 10.04 10.11 9.910 10.03 174,500 +0.08(+0.80%)
Jun 11, 2020 10.05 10.13 9.875 9.950 483,325 -0.47(-4.51%)
Jun 10, 2020 10.30 10.47 10.24 10.42 131,448 +0.13(+1.26%)
Jun 09, 2020 10.24 10.37 10.16 10.29 125,439 +0.02(+0.19%)
Jun 08, 2020 10.37 10.39 10.24 10.27 534,032 -0.13(-1.25%)
Jun 05, 2020 10.48 10.48 10.35 10.40 297,300 +0.29(+2.87%)
Jun 04, 2020 10.05 10.15 10.01 10.11 259,231 +0.08(+0.80%)
Jun 03, 2020 10.03 10.11 9.940 10.03 870,945 +0.01(+0.10%)
Jun 02, 2020 9.960 10.05 9.940 10.02 259,827 +0.16(+1.62%)
Jun 01, 2020 9.750 9.900 9.700 9.860 1,025,953 +0.04(+0.41%)
May 29, 2020 9.540 9.900 9.490 9.820 541,700 +0.24(+2.51%)
May 28, 2020 9.540 9.680 9.480 9.580 303,128 +0.01(+0.10%)
May 27, 2020 9.590 9.630 9.450 9.570 488,423 -0.09(-0.93%)
May 26, 2020 9.730 9.770 9.610 9.660 315,387 +0.09(+0.94%)
May 22, 2020 9.520 9.590 9.425 9.570 346,400 -0.12(-1.24%)
May 21, 2020 9.780 9.820 9.620 9.690 380,053 -0.03(-0.31%)
May 20, 2020 9.640 9.745 9.610 9.720 1,240,131 +0.21(+2.21%)
May 19, 2020 9.590 9.600 9.450 9.510 535,285 +0.00(+0.00%)
May 18, 2020 9.500 9.666 9.460 9.510 201,120 +0.36(+3.93%)
May 15, 2020 9.100 9.200 9.030 9.150 150,600 +0.13(+1.44%)
May 14, 2020 8.780 9.035 8.780 9.020 243,046 +0.24(+2.73%)
May 13, 2020 8.900 8.925 8.720 8.780 607,477 -0.12(-1.35%)
May 12, 2020 8.980 8.990 8.880 8.900 194,510 -0.06(-0.67%)
May 11, 2020 9.100 9.120 8.860 8.960 257,916 -0.13(-1.43%)
May 08, 2020 9.030 9.090 8.930 9.090 627,500 +0.22(+2.48%)
May 07, 2020 9.170 9.195 8.850 8.870 339,897 +0.02(+0.23%)
May 06, 2020 8.950 8.950 8.710 8.850 1,246,576 -0.21(-2.32%)
May 05, 2020 8.860 9.060 8.860 9.060 448,594 +0.42(+4.86%)
May 04, 2020 8.440 8.670 8.400 8.640 610,879 +0.16(+1.89%)
May 01, 2020 8.500 8.500 8.360 8.480 430,900 +0.00(+0.00%)
Apr 30, 2020 8.330 8.500 8.180 8.480 283,999 +0.34(+4.18%)
Apr 29, 2020 8.120 8.220 8.090 8.140 418,182 +0.21(+2.65%)
Apr 28, 2020 7.960 8.080 7.870 7.930 309,346 -0.03(-0.38%)
Apr 27, 2020 7.830 7.990 7.800 7.960 1,194,238 -0.39(-4.67%)
Apr 24, 2020 8.410 8.440 8.210 8.350 785,300 -0.07(-0.83%)
Apr 23, 2020 8.410 8.630 8.280 8.420 524,111 +0.25(+3.06%)
Apr 22, 2020 8.190 8.410 8.090 8.170 1,274,118 +0.16(+2.00%)
Apr 21, 2020 9.100 9.100 7.500 8.010 824,239 -0.93(-10.40%)
Apr 20, 2020 9.060 9.140 8.820 8.940 799,478 -0.40(-4.28%)
Apr 17, 2020 9.360 9.410 9.270 9.340 557,800 -0.05(-0.53%)
Apr 16, 2020 9.390 9.429 9.220 9.390 1,121,529 +0.03(+0.32%)
Apr 15, 2020 9.360 9.426 9.240 9.360 726,064 -0.25(-2.60%)
Apr 14, 2020 9.720 9.760 9.550 9.610 617,311 -0.27(-2.73%)
Apr 13, 2020 9.870 9.880 9.735 9.880 571,677 +0.01(+0.10%)
Apr 09, 2020 10.28 10.42 9.710 9.870 283,900 -0.24(-2.37%)
Apr 08, 2020 9.950 10.12 9.795 10.11 1,090,787 +0.19(+1.92%)
Apr 07, 2020 10.26 10.26 9.790 9.920 688,921 -0.12(-1.20%)
Apr 06, 2020 10.01 10.10 9.880 10.04 1,124,770 -0.14(-1.38%)
Apr 03, 2020 10.10 10.41 9.870 10.18 693,300 +0.52(+5.38%)
Apr 02, 2020 9.270 10.10 9.170 9.660 943,124 +0.53(+5.81%)
Apr 01, 2020 9.200 9.200 9.020 9.130 1,410,683 -0.17(-1.83%)
Mar 31, 2020 9.420 9.480 9.280 9.300 7,272,693 -0.05(-0.53%)
Mar 30, 2020 9.420 9.420 9.240 9.350 1,710,806 -0.26(-2.71%)
Mar 27, 2020 9.640 9.640 9.510 9.610 1,464,200 -0.21(-2.14%)
Mar 26, 2020 9.960 9.980 9.690 9.820 1,587,310 -0.15(-1.50%)
Mar 25, 2020 9.950 10.09 9.770 9.970 491,325 +0.03(+0.30%)
Mar 24, 2020 9.700 10.00 9.700 9.940 362,509 +0.28(+2.90%)
Mar 23, 2020 9.560 9.710 9.460 9.660 799,826 +0.02(+0.21%)
Mar 20, 2020 9.980 9.990 9.280 9.640 1,515,100 -0.22(-2.23%)
Mar 19, 2020 9.490 10.02 9.370 9.860 520,476 +0.43(+4.56%)
Mar 18, 2020 9.050 9.750 9.050 9.430 808,064 -0.57(-5.70%)
Mar 17, 2020 10.23 10.38 10.00 10.00 851,294 -0.25(-2.44%)
Mar 16, 2020 10.07 10.48 10.00 10.25 791,240 -0.90(-8.07%)
Mar 13, 2020 11.25 11.26 10.84 11.15 846,400 +0.24(+2.20%)
Mar 12, 2020 10.79 11.15 10.55 10.91 1,318,693 -0.59(-5.13%)
Mar 11, 2020 11.64 11.71 11.46 11.50 804,552 -0.31(-2.62%)
Mar 10, 2020 11.72 11.90 11.57 11.81 1,378,428 +0.53(+4.70%)
Mar 09, 2020 11.41 11.77 11.20 11.28 1,859,228 -1.55(-12.08%)
Mar 06, 2020 13.21 13.23 12.74 12.83 908,500 -0.67(-4.96%)
Mar 05, 2020 13.69 13.73 13.46 13.50 716,530 -0.22(-1.60%)
Mar 04, 2020 13.88 13.91 13.66 13.72 439,261 -0.03(-0.22%)
Mar 03, 2020 13.81 14.00 13.62 13.75 892,830 +0.01(+0.07%)
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.