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

Vedanta Ltd ADR (NY: VEDL )

N/A UNCHANGED
Last Price Updated: 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 10.50 10.69 10.39 10.60 1,036,161 -0.01(-0.09%)
Feb 25, 2021 10.88 11.09 10.57 10.61 957,947 -0.26(-2.43%)
Feb 24, 2021 10.79 10.91 10.55 10.88 1,235,835 -0.07(-0.60%)
Feb 23, 2021 10.90 10.97 10.50 10.94 917,936 +0.13(+1.22%)
Feb 22, 2021 10.57 11.04 10.54 10.81 1,751,493 +0.58(+5.62%)
Feb 19, 2021 10.04 10.31 10.03 10.24 1,221,304 +0.10(+1.02%)
Feb 18, 2021 10.08 10.23 10.08 10.13 1,106,708 +0.11(+1.13%)
Feb 17, 2021 10.09 10.18 9.944 10.02 1,000,021 -0.02(-0.19%)
Feb 16, 2021 9.896 10.16 9.896 10.04 1,441,915 +0.32(+3.30%)
Feb 12, 2021 9.595 9.783 9.472 9.717 1,150,006 -0.01(-0.10%)
Feb 11, 2021 9.614 9.774 9.567 9.727 561,134 +0.13(+1.38%)
Feb 10, 2021 9.642 9.774 9.453 9.595 1,044,269 +0.05(+0.49%)
Feb 09, 2021 9.453 9.595 9.453 9.548 981,456 +0.11(+1.20%)
Feb 08, 2021 9.387 9.548 9.359 9.435 1,541,707 +0.16(+1.73%)
Feb 05, 2021 9.142 9.312 9.091 9.274 1,006,454 +0.04(+0.41%)
Feb 04, 2021 9.142 9.237 9.124 9.237 496,358 +0.11(+1.24%)
Feb 03, 2021 9.010 9.171 8.973 9.124 680,749 +0.15(+1.68%)
Feb 02, 2021 8.897 8.992 8.737 8.973 601,630 +0.08(+0.95%)
Feb 01, 2021 8.690 8.897 8.633 8.888 897,233 +0.68(+8.27%)
Jan 29, 2021 8.624 8.652 8.209 8.209 785,237 -0.40(-4.60%)
Jan 28, 2021 8.407 8.624 8.313 8.605 990,426 +0.41(+5.06%)
Jan 27, 2021 8.332 8.341 8.153 8.190 1,201,875 -0.28(-3.34%)
Jan 26, 2021 8.473 8.511 8.426 8.473 410,708 -0.01(-0.11%)
Jan 25, 2021 8.633 8.633 8.370 8.483 556,465 -0.14(-1.64%)
Jan 22, 2021 8.577 8.643 8.492 8.624 623,331 -0.12(-1.40%)
Jan 21, 2021 8.879 8.879 8.728 8.747 899,669 -0.30(-3.33%)
Jan 20, 2021 9.039 9.058 8.954 9.048 648,170 +0.00(+0.00%)
Jan 19, 2021 9.124 9.124 8.987 9.048 619,867 +0.02(+0.21%)
Jan 15, 2021 9.095 9.185 8.992 9.029 781,842 -0.10(-1.14%)
Jan 14, 2021 9.190 9.307 9.124 9.133 821,844 -0.15(-1.62%)
Jan 13, 2021 9.444 9.453 9.256 9.284 631,499 -0.26(-2.76%)
Jan 12, 2021 9.387 9.642 9.387 9.548 1,172,448 +0.16(+1.71%)
Jan 11, 2021 9.161 9.416 9.105 9.387 1,214,300 -0.06(-0.60%)
Jan 08, 2021 9.303 9.458 9.208 9.444 1,337,270 -0.25(-2.53%)
Jan 07, 2021 9.519 9.689 9.501 9.689 1,225,530 +0.39(+4.15%)
Jan 06, 2021 9.152 9.387 9.124 9.303 757,168 +0.41(+4.67%)
Jan 05, 2021 8.652 8.897 8.652 8.888 1,022,484 +0.25(+2.95%)
Jan 04, 2021 8.718 8.822 8.539 8.633 1,048,918 +0.36(+4.33%)
Dec 31, 2020 8.275 8.275 8.275 458,879 -0.08(-0.90%)
Dec 30, 2020 8.294 8.388 8.266 8.351 458,879 +0.12(+1.49%)
Dec 29, 2020 8.200 8.247 8.143 8.228 719,751 -0.03(-0.34%)
Dec 28, 2020 8.247 8.370 8.209 8.256 996,738 +0.08(+0.92%)
Dec 24, 2020 8.153 8.205 8.059 8.181 851,761 +0.33(+4.20%)
Dec 23, 2020 7.908 7.917 7.813 7.851 1,141,032 +0.66(+9.17%)
Dec 22, 2020 7.210 7.220 7.163 7.191 864,967 +0.11(+1.60%)
Dec 21, 2020 6.965 7.125 6.871 7.078 1,640,933 -0.58(-7.63%)
Dec 18, 2020 7.597 7.682 7.573 7.663 1,243,479 +0.05(+0.62%)
Dec 17, 2020 7.606 7.653 7.578 7.616 1,011,755 -0.07(-0.86%)
Dec 16, 2020 7.587 7.729 7.568 7.682 1,251,605 +0.13(+1.75%)
Dec 15, 2020 7.370 7.597 7.370 7.550 697,378 +0.19(+2.56%)
Dec 14, 2020 7.502 7.540 7.314 7.361 1,056,996 -0.14(-1.88%)
Dec 11, 2020 7.521 7.531 7.455 7.502 867,358 +0.01(+0.13%)
Dec 10, 2020 7.220 7.540 7.220 7.493 1,766,800 +0.33(+4.61%)
Dec 09, 2020 7.239 7.239 7.050 7.163 2,046,057 +0.26(+3.83%)
Dec 08, 2020 7.041 7.059 6.880 6.899 1,985,952 +0.08(+1.10%)
Dec 07, 2020 6.833 6.852 6.748 6.824 792,776 +0.09(+1.40%)
Dec 04, 2020 6.711 6.786 6.616 6.730 1,613,764 +0.18(+2.73%)
Dec 03, 2020 6.579 6.598 6.513 6.550 1,303,033 +0.12(+1.91%)
Dec 02, 2020 6.447 6.466 6.371 6.428 788,850 +0.07(+1.04%)
Dec 01, 2020 6.343 6.414 6.249 6.362 1,029,521 +0.18(+2.90%)
Nov 30, 2020 6.268 6.324 6.145 6.183 1,948,559 -0.01(-0.15%)
Nov 27, 2020 6.117 6.263 6.108 6.192 667,892 +0.31(+5.29%)
Nov 25, 2020 5.957 5.957 5.834 5.881 946,296 -0.13(-2.19%)
Nov 24, 2020 5.976 6.060 5.976 6.013 1,786,530 +0.22(+3.74%)
Nov 23, 2020 5.928 5.928 5.721 5.796 1,298,274 -0.09(-1.60%)
Nov 20, 2020 5.787 5.957 5.749 5.891 2,304,043 +0.10(+1.79%)
Nov 19, 2020 5.731 5.815 5.702 5.787 746,726 +0.17(+3.02%)
Nov 18, 2020 5.608 5.712 5.589 5.617 2,158,195 +0.09(+1.71%)
Nov 17, 2020 5.542 5.599 5.495 5.523 1,119,952 -0.12(-2.17%)
Nov 16, 2020 5.608 5.693 5.570 5.646 817,942 +0.12(+2.22%)
Nov 13, 2020 5.354 5.538 5.354 5.523 660,253 +0.25(+4.83%)
Nov 12, 2020 5.184 5.354 5.184 5.269 1,097,130 +0.07(+1.27%)
Nov 11, 2020 5.174 5.240 5.146 5.203 564,023 +0.03(+0.55%)
Nov 10, 2020 5.146 5.212 5.024 5.174 1,148,107 -0.20(-3.68%)
Nov 09, 2020 5.250 5.485 5.231 5.372 1,281,924 +0.48(+9.83%)
Nov 06, 2020 4.863 4.906 4.788 4.892 807,730 +0.03(+0.58%)
Nov 05, 2020 4.779 4.892 4.741 4.863 724,770 +0.16(+3.41%)
Nov 04, 2020 4.760 4.760 4.637 4.703 653,724 -0.14(-2.92%)
Nov 03, 2020 4.741 4.882 4.741 4.845 606,423 +0.08(+1.58%)
Nov 02, 2020 4.788 4.788 4.741 4.769 602,148 -0.06(-1.17%)
Oct 30, 2020 4.779 5.061 4.769 4.826 1,112,128 +0.06(+1.17%)
Oct 29, 2020 4.676 4.779 4.616 4.770 833,535 +0.09(+2.01%)
Oct 28, 2020 4.642 4.710 4.590 4.676 1,447,502 +0.02(+0.37%)
Oct 27, 2020 4.719 4.731 4.650 4.659 412,819 -0.07(-1.45%)
Oct 26, 2020 4.761 4.787 4.714 4.727 485,812 -0.09(-1.95%)
Oct 23, 2020 4.821 4.830 4.749 4.821 772,561 +0.01(+0.18%)
Oct 22, 2020 4.770 4.821 4.710 4.813 1,461,030 +0.10(+2.18%)
Oct 21, 2020 4.667 4.719 4.624 4.710 1,019,175 +0.07(+1.48%)
Oct 20, 2020 4.547 4.642 4.547 4.642 1,333,933 +0.25(+5.65%)
Oct 19, 2020 4.410 4.487 4.393 4.393 973,976 +0.02(+0.39%)
Oct 16, 2020 4.325 4.402 4.325 4.376 1,035,765 +0.00(+0.00%)
Oct 15, 2020 4.359 4.427 4.316 4.376 2,010,674 -0.10(-2.29%)
Oct 14, 2020 4.573 4.613 4.436 4.479 1,572,898 -0.09(-2.06%)
Oct 13, 2020 4.650 4.684 4.530 4.573 1,538,003 +0.09(+1.91%)
Oct 12, 2020 4.684 4.701 4.453 4.487 2,543,707 -0.62(-12.08%)
Oct 09, 2020 5.618 5.703 4.967 5.104 5,524,353 -0.43(-7.74%)
Oct 08, 2020 5.686 5.703 5.524 5.532 2,307,904 -0.22(-3.87%)
Oct 07, 2020 5.729 5.883 5.618 5.755 1,502,898 -0.53(-8.45%)
Oct 06, 2020 6.423 6.423 6.277 6.286 553,085 -0.08(-1.21%)
Oct 05, 2020 6.346 6.389 6.311 6.363 417,857 +0.09(+1.36%)
Oct 02, 2020 6.200 6.299 6.157 6.277 709,972 -0.06(-0.95%)
Oct 01, 2020 6.371 6.401 6.294 6.337 616,822 +0.01(+0.14%)
Sep 30, 2020 6.380 6.380 6.299 6.329 1,013,847 -0.08(-1.20%)
Sep 29, 2020 6.380 6.438 6.363 6.406 1,010,739 +0.01(+0.13%)
Sep 28, 2020 6.423 6.431 6.324 6.397 947,575 +0.05(+0.81%)
Sep 25, 2020 6.286 6.380 6.234 6.346 1,332,131 +0.31(+5.11%)
Sep 24, 2020 6.012 6.127 5.960 6.037 1,068,590 +0.16(+2.77%)
Sep 23, 2020 5.995 6.012 5.849 5.875 1,071,151 -0.03(-0.58%)
Sep 22, 2020 5.892 5.918 5.806 5.909 922,106 -0.02(-0.29%)
Sep 21, 2020 5.875 5.935 5.840 5.926 995,111 -0.06(-1.00%)
Sep 18, 2020 6.114 6.114 5.965 5.986 945,617 -0.15(-2.51%)
Sep 17, 2020 6.114 6.200 6.063 6.140 796,664 -0.04(-0.69%)
Sep 16, 2020 6.166 6.252 6.157 6.183 399,854 +0.08(+1.26%)
Sep 15, 2020 6.132 6.132 6.063 6.106 258,062 +0.03(+0.56%)
Sep 14, 2020 6.037 6.097 5.986 6.072 523,055 -0.03(-0.56%)
Sep 11, 2020 6.072 6.149 6.059 6.106 811,096 +0.15(+2.44%)
Sep 10, 2020 6.072 6.114 5.950 5.960 916,870 +0.02(+0.29%)
Sep 09, 2020 5.909 6.003 5.892 5.943 960,104 +0.23(+4.05%)
Sep 08, 2020 5.738 5.768 5.652 5.712 802,358 -0.17(-2.91%)
Sep 04, 2020 5.858 5.905 5.763 5.883 854,301 +0.01(+0.15%)
Sep 03, 2020 5.952 5.960 5.806 5.875 1,145,000 -0.18(-2.97%)
Sep 02, 2020 6.123 6.123 5.969 6.055 908,855 -0.12(-1.94%)
Sep 01, 2020 6.132 6.200 6.097 6.174 512,913 +0.17(+2.85%)
Aug 31, 2020 6.029 6.055 5.952 6.003 425,762 -0.07(-1.13%)
Aug 28, 2020 5.943 6.080 5.943 6.072 528,975 +0.18(+3.05%)
Aug 27, 2020 5.952 5.952 5.781 5.892 574,915 -0.07(-1.15%)
Aug 26, 2020 5.892 5.986 5.888 5.960 565,713 +0.02(+0.29%)
Aug 25, 2020 5.918 5.969 5.866 5.943 438,046 +0.03(+0.58%)
Aug 24, 2020 5.858 5.918 5.858 5.909 605,321 +0.03(+0.44%)
Aug 21, 2020 5.918 5.943 5.849 5.883 941,063 -0.07(-1.15%)
Aug 20, 2020 5.798 5.965 5.759 5.952 530,109 +0.12(+2.06%)
Aug 19, 2020 5.823 5.883 5.763 5.832 607,137 +0.06(+1.04%)
Aug 18, 2020 5.746 5.781 5.703 5.772 421,405 -0.01(-0.15%)
Aug 17, 2020 5.789 5.815 5.746 5.781 847,572 +0.21(+3.69%)
Aug 14, 2020 5.592 5.601 5.549 5.575 245,103 -0.09(-1.51%)
Aug 13, 2020 5.643 5.678 5.618 5.661 428,092 +0.02(+0.30%)
Aug 12, 2020 5.703 5.721 5.609 5.643 346,691 -0.09(-1.49%)
Aug 11, 2020 5.695 5.763 5.695 5.729 744,937 +0.05(+0.91%)
Aug 10, 2020 5.635 5.686 5.609 5.678 484,952 +0.10(+1.84%)
Aug 07, 2020 5.575 5.592 5.498 5.575 536,566 -0.04(-0.76%)
Aug 06, 2020 5.652 5.678 5.609 5.618 716,345 +0.06(+1.08%)
Aug 05, 2020 5.532 5.592 5.532 5.558 1,029,793 +0.12(+2.20%)
Aug 04, 2020 5.387 5.438 5.361 5.438 670,699 +0.11(+2.09%)
Aug 03, 2020 5.224 5.335 5.220 5.327 610,911 +0.17(+3.32%)
Jul 31, 2020 5.138 5.172 5.095 5.155 671,787 +0.11(+2.21%)
Jul 30, 2020 4.976 5.044 4.907 5.044 923,909 +0.03(+0.51%)
Jul 29, 2020 5.044 5.044 4.941 5.018 489,397 +0.00(+0.00%)
Jul 28, 2020 5.053 5.070 5.001 5.018 275,490 -0.02(-0.34%)
Jul 27, 2020 5.018 5.095 4.993 5.035 425,190 -0.06(-1.18%)
Jul 24, 2020 5.104 5.121 5.048 5.095 333,850 -0.06(-1.16%)
Jul 23, 2020 5.155 5.224 5.113 5.155 630,838 +0.00(+0.00%)
Jul 22, 2020 5.095 5.155 5.095 5.155 547,362 +0.10(+2.03%)
Jul 21, 2020 5.053 5.117 5.035 5.053 1,042,745 +0.09(+1.72%)
Jul 20, 2020 4.898 5.010 4.898 4.967 523,505 +0.02(+0.35%)
Jul 17, 2020 5.027 5.027 4.924 4.950 787,742 -0.03(-0.52%)
Jul 16, 2020 4.958 4.993 4.941 4.976 454,119 +0.00(+0.00%)
Jul 15, 2020 5.044 5.044 4.941 4.976 625,769 -0.01(-0.17%)
Jul 14, 2020 4.967 5.010 4.916 4.984 794,923 -0.11(-2.18%)
Jul 13, 2020 5.095 5.198 5.087 5.095 574,843 +0.02(+0.34%)
Jul 10, 2020 5.078 5.130 5.018 5.078 511,927 -0.03(-0.67%)
Jul 09, 2020 5.155 5.172 5.035 5.113 563,557 +0.01(+0.17%)
Jul 08, 2020 5.061 5.147 5.044 5.104 640,459 +0.09(+1.88%)
Jul 07, 2020 4.984 5.087 4.967 5.010 816,363 -0.10(-2.01%)
Jul 06, 2020 4.967 5.147 4.967 5.113 1,057,629 +0.27(+5.66%)
Jul 02, 2020 4.881 4.924 4.830 4.838 522,553 -0.05(-1.05%)
Jul 01, 2020 4.838 4.946 4.813 4.890 790,189 +0.09(+1.78%)
Jun 30, 2020 4.838 4.864 4.757 4.804 737,492 -0.11(-2.26%)
Jun 29, 2020 4.924 4.976 4.856 4.916 663,229 -0.03(-0.52%)
Jun 26, 2020 5.001 5.001 4.898 4.941 768,708 -0.20(-3.83%)
Jun 25, 2020 4.967 5.138 4.950 5.138 729,085 +0.24(+4.90%)
Jun 24, 2020 4.916 4.983 4.814 4.898 868,147 -0.07(-1.38%)
Jun 23, 2020 5.035 5.044 4.924 4.967 548,878 +0.03(+0.52%)
Jun 22, 2020 4.924 4.958 4.853 4.941 924,492 +0.28(+6.07%)
Jun 19, 2020 4.770 4.796 4.607 4.659 1,483,000 -0.18(-3.72%)
Jun 18, 2020 4.744 4.847 4.719 4.838 954,475 +0.30(+6.60%)
Jun 17, 2020 4.573 4.624 4.522 4.539 455,744 -0.09(-2.03%)
Jun 16, 2020 4.779 4.779 4.573 4.633 1,029,906 -0.09(-1.81%)
Jun 15, 2020 4.530 4.753 4.505 4.719 990,505 +0.09(+2.04%)
Jun 12, 2020 4.624 4.684 4.530 4.624 938,961 +0.30(+6.93%)
Jun 11, 2020 4.419 4.445 4.265 4.325 1,378,800 -0.42(-8.84%)
Jun 10, 2020 4.770 4.826 4.684 4.744 882,879 +0.02(+0.36%)
Jun 09, 2020 4.761 4.779 4.632 4.727 792,795 -0.09(-1.78%)
Jun 08, 2020 4.881 4.881 4.719 4.813 630,667 -0.03(-0.53%)
Jun 05, 2020 4.881 4.958 4.821 4.838 693,156 +0.09(+1.80%)
Jun 04, 2020 4.719 4.809 4.667 4.753 1,216,906 +0.18(+3.93%)
Jun 03, 2020 4.522 4.616 4.479 4.573 3,194,212 +0.10(+2.30%)
Jun 02, 2020 4.410 4.522 4.393 4.470 676,864 +0.15(+3.57%)
Jun 01, 2020 4.273 4.376 4.243 4.316 748,022 +0.14(+3.28%)
May 29, 2020 4.162 4.282 4.119 4.179 1,512,894 +0.08(+1.88%)
May 28, 2020 4.111 4.230 4.089 4.102 1,189,070 +0.02(+0.42%)
May 27, 2020 4.093 4.128 3.999 4.085 1,679,834 +0.02(+0.42%)
May 26, 2020 4.042 4.128 4.012 4.068 1,071,711 +0.05(+1.28%)
May 22, 2020 4.076 4.092 3.948 4.016 655,439 -0.12(-2.90%)
May 21, 2020 4.059 4.200 4.059 4.136 675,957 +0.10(+2.55%)
May 20, 2020 4.085 4.093 4.016 4.034 1,002,125 -0.09(-2.08%)
May 19, 2020 4.136 4.183 4.016 4.119 1,120,097 -0.14(-3.22%)
May 18, 2020 4.222 4.308 4.171 4.256 1,080,774 +0.11(+2.69%)
May 15, 2020 3.982 4.179 3.982 4.145 1,829,929 +0.09(+2.33%)
May 14, 2020 3.922 4.051 3.862 4.051 2,966,776 +0.10(+2.60%)
May 13, 2020 4.213 4.213 3.914 3.948 1,932,075 -0.32(-7.43%)
May 12, 2020 4.342 4.556 4.222 4.265 4,930,376 +0.73(+20.58%)
May 11, 2020 3.580 3.640 3.494 3.537 1,045,008 -0.06(-1.67%)
May 08, 2020 3.580 3.610 3.545 3.597 1,106,996 +0.03(+0.72%)
May 07, 2020 3.563 3.657 3.563 3.571 1,120,766 +0.05(+1.46%)
May 06, 2020 3.563 3.605 3.460 3.520 1,469,628 -0.04(-1.20%)
May 05, 2020 3.528 3.657 3.511 3.563 1,065,445 -0.09(-2.35%)
May 04, 2020 3.605 3.721 3.584 3.648 868,200 -0.04(-1.16%)
May 01, 2020 3.700 3.768 3.563 3.691 1,808,910 -0.18(-4.65%)
Apr 30, 2020 3.982 3.999 3.708 3.871 2,007,289 +0.01(+0.22%)
Apr 29, 2020 3.657 3.879 3.648 3.862 1,392,013 +0.33(+9.47%)
Apr 28, 2020 3.580 3.622 3.511 3.528 2,021,515 -0.06(-1.67%)
Apr 27, 2020 3.537 3.605 3.511 3.588 834,536 +0.06(+1.70%)
Apr 24, 2020 3.682 3.682 3.443 3.528 1,037,750 -0.06(-1.67%)
Apr 23, 2020 3.605 3.742 3.580 3.588 1,453,783 +0.00(+0.00%)
Apr 22, 2020 3.494 3.610 3.477 3.588 1,340,332 +0.15(+4.49%)
Apr 21, 2020 3.468 3.511 3.366 3.434 1,120,936 -0.13(-3.61%)
Apr 20, 2020 3.571 3.691 3.520 3.563 1,279,098 -0.21(-5.45%)
Apr 17, 2020 3.759 3.802 3.670 3.768 1,242,217 +0.10(+2.80%)
Apr 16, 2020 3.682 3.734 3.588 3.665 1,384,844 +0.20(+5.68%)
Apr 15, 2020 3.597 3.674 3.434 3.468 1,531,478 -0.21(-5.81%)
Apr 14, 2020 3.674 3.768 3.605 3.682 1,447,062 +0.11(+3.12%)
Apr 13, 2020 3.665 3.691 3.473 3.571 1,716,800 +0.04(+1.21%)
Apr 09, 2020 3.528 3.717 3.477 3.528 2,335,784 +0.18(+5.37%)
Apr 08, 2020 3.220 3.374 3.211 3.348 1,719,733 +0.30(+9.83%)
Apr 07, 2020 3.254 3.503 3.023 3.049 2,851,270 -0.12(-3.78%)
Apr 06, 2020 2.954 3.203 2.877 3.169 1,974,905 +0.30(+10.45%)
Apr 03, 2020 2.877 2.882 2.775 2.869 1,504,253 +0.00(+0.00%)
Apr 02, 2020 2.852 2.903 2.792 2.869 1,590,016 +0.05(+1.82%)
Apr 01, 2020 2.920 2.937 2.792 2.817 1,513,455 -0.23(-7.58%)
Mar 31, 2020 2.895 3.143 2.895 3.049 2,924,704 +0.20(+6.91%)
Mar 30, 2020 2.912 2.929 2.775 2.852 2,088,048 -0.01(-0.30%)
Mar 27, 2020 3.083 3.083 2.860 2.860 2,068,611 -0.32(-9.97%)
Mar 26, 2020 3.049 3.288 3.049 3.177 1,944,921 +0.17(+5.70%)
Mar 25, 2020 2.997 3.160 2.856 3.006 1,966,322 +0.05(+1.74%)
Mar 24, 2020 3.237 3.254 2.895 2.954 2,107,555 -0.02(-0.58%)
Mar 23, 2020 3.074 3.083 2.852 2.972 1,481,855 -0.15(-4.93%)
Mar 20, 2020 3.443 3.503 3.074 3.126 2,631,450 -0.29(-8.52%)
Mar 19, 2020 3.246 3.417 3.014 3.417 1,841,403 +0.20(+6.12%)
Mar 18, 2020 3.425 3.545 3.066 3.220 1,304,478 -0.46(-12.56%)
Mar 17, 2020 3.425 3.777 3.400 3.682 1,244,156 +0.26(+7.50%)
Mar 16, 2020 3.417 3.571 3.169 3.425 1,707,925 -0.46(-11.89%)
Mar 13, 2020 3.888 3.909 3.657 3.888 1,664,113 +0.37(+10.46%)
Mar 12, 2020 3.837 3.837 3.515 3.520 1,563,330 -0.60(-14.55%)
Mar 11, 2020 4.333 4.350 4.089 4.119 1,463,253 -0.39(-8.73%)
Mar 10, 2020 4.522 4.539 4.308 4.513 957,114 +0.33(+7.99%)
Mar 09, 2020 4.402 4.453 4.171 4.179 1,214,327 -0.87(-17.29%)
Mar 06, 2020 5.147 5.197 4.984 5.053 1,761,618 -0.14(-2.61%)
Mar 05, 2020 5.420 5.428 5.172 5.188 1,150,785 -0.25(-4.57%)
Mar 04, 2020 5.461 5.486 5.329 5.436 1,075,267 +0.04(+0.77%)
Mar 03, 2020 5.469 5.585 5.370 5.395 1,676,315 +0.05(+0.93%)
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.