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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
Mar 29, 2019 9.244 9.245 9.086 9.175 45,360 -0.18(-1.90%)
Mar 28, 2019 9.402 9.432 9.313 9.353 25,840 -0.14(-1.46%)
Mar 27, 2019 9.254 9.511 9.254 9.491 65,779 +0.21(+2.23%)
Mar 26, 2019 9.304 9.373 9.244 9.284 34,342 -0.19(-1.98%)
Mar 25, 2019 9.343 9.471 9.323 9.471 32,217 -0.15(-1.54%)
Mar 22, 2019 9.748 9.758 9.541 9.620 42,930 -0.33(-3.28%)
Mar 21, 2019 9.699 9.946 9.699 9.946 59,357 +0.25(+2.55%)
Mar 20, 2019 9.629 9.728 9.570 9.699 23,835 -0.06(-0.61%)
Mar 19, 2019 9.748 9.788 9.699 9.758 31,449 -0.05(-0.50%)
Mar 18, 2019 9.788 9.807 9.689 9.807 33,865 +0.37(+3.87%)
Mar 15, 2019 9.580 9.610 9.353 9.442 146,004 -0.21(-2.15%)
Mar 14, 2019 9.669 9.748 9.620 9.649 56,010 -0.07(-0.71%)
Mar 13, 2019 9.669 9.778 9.602 9.718 35,706 +0.03(+0.31%)
Mar 12, 2019 9.748 9.748 9.659 9.689 22,304 -0.08(-0.81%)
Mar 11, 2019 9.610 9.768 9.600 9.768 63,354 +0.14(+1.44%)
Mar 08, 2019 9.620 9.629 9.481 9.629 73,204 -0.80(-7.67%)
Mar 07, 2019 10.68 10.68 10.43 10.43 67,471 -0.23(-2.13%)
Mar 06, 2019 10.73 10.78 10.61 10.66 56,222 +0.16(+1.50%)
Mar 05, 2019 10.41 10.50 10.29 10.50 52,925 +0.04(+0.38%)
Mar 04, 2019 10.60 10.62 10.39 10.46 85,639 +0.10(+0.95%)
Mar 01, 2019 10.32 10.38 10.31 10.36 24,401 +0.26(+2.54%)
Feb 28, 2019 10.21 10.26 10.03 10.10 52,063 -0.35(-3.31%)
Feb 27, 2019 10.36 10.47 10.36 10.45 54,914 +0.14(+1.34%)
Feb 26, 2019 10.13 10.33 10.12 10.31 81,654 +0.24(+2.35%)
Feb 25, 2019 9.896 10.09 9.886 10.07 59,786 +0.33(+3.34%)
Feb 22, 2019 9.610 9.763 9.580 9.748 87,683 +0.37(+3.89%)
Feb 21, 2019 9.560 9.560 9.383 9.383 37,788 -0.15(-1.55%)
Feb 20, 2019 9.452 9.560 9.422 9.531 60,262 +0.23(+2.44%)
Feb 19, 2019 9.136 9.313 9.096 9.304 32,454 +0.18(+1.95%)
Feb 15, 2019 8.978 9.126 8.978 9.126 16,605 -0.01(-0.11%)
Feb 14, 2019 9.215 9.215 9.116 9.136 20,999 -0.11(-1.18%)
Feb 13, 2019 9.294 9.382 9.175 9.244 84,150 -0.02(-0.21%)
Feb 12, 2019 9.067 9.264 8.997 9.264 36,246 +0.25(+2.74%)
Feb 11, 2019 9.027 9.057 8.958 9.017 25,351 +0.03(+0.33%)
Feb 08, 2019 9.027 9.027 8.928 8.988 11,846 -0.04(-0.44%)
Feb 07, 2019 9.175 9.175 9.027 9.027 34,510 -0.18(-1.93%)
Feb 06, 2019 9.383 9.383 9.205 9.205 11,525 -0.13(-1.38%)
Feb 05, 2019 9.392 9.422 9.225 9.333 64,764 +0.01(+0.11%)
Feb 04, 2019 9.234 9.323 9.234 9.323 10,656 +0.03(+0.32%)
Feb 01, 2019 9.205 9.323 9.205 9.294 44,044 +0.13(+1.40%)
Jan 31, 2019 9.096 9.225 9.096 9.165 29,977 +0.11(+1.20%)
Jan 30, 2019 8.820 9.067 8.810 9.057 28,752 +0.29(+3.27%)
Jan 29, 2019 8.800 8.869 8.741 8.770 24,343 -0.22(-2.42%)
Jan 28, 2019 8.909 9.007 8.880 8.988 34,239 -0.03(-0.33%)
Jan 25, 2019 8.997 9.067 8.889 9.017 57,713 +0.14(+1.56%)
Jan 24, 2019 8.760 8.879 8.731 8.879 15,976 +0.06(+0.67%)
Jan 23, 2019 8.731 8.820 8.652 8.820 71,063 +0.17(+1.94%)
Jan 22, 2019 8.681 8.760 8.553 8.652 51,516 -0.52(-5.71%)
Jan 18, 2019 8.958 9.254 8.899 9.175 120,691 +0.63(+7.40%)
Jan 17, 2019 8.434 8.622 8.405 8.543 38,616 -0.15(-1.70%)
Jan 16, 2019 8.543 8.691 8.543 8.691 40,009 +0.12(+1.38%)
Jan 15, 2019 8.484 8.573 8.346 8.573 119,903 +0.34(+4.08%)
Jan 14, 2019 8.049 8.255 8.049 8.237 46,000 +0.11(+1.34%)
Jan 11, 2019 8.168 8.207 8.128 8.128 45,968 -0.16(-1.91%)
Jan 10, 2019 8.099 8.286 8.099 8.286 91,291 -0.11(-1.29%)
Jan 09, 2019 8.178 8.395 8.099 8.395 93,826 +0.02(+0.24%)
Jan 08, 2019 8.010 8.395 8.010 8.375 106,651 +0.33(+4.05%)
Jan 07, 2019 7.871 8.049 7.871 8.049 40,267 +0.17(+2.13%)
Jan 04, 2019 7.615 7.881 7.615 7.881 61,054 +0.35(+4.59%)
Jan 03, 2019 7.546 7.615 7.506 7.536 34,839 -0.25(-3.17%)
Jan 02, 2019 7.634 7.822 7.615 7.783 28,490 +0.06(+0.77%)
Dec 31, 2018 7.862 7.931 7.713 7.723 47,284 -0.08(-1.01%)
Dec 28, 2018 7.822 7.901 7.723 7.802 78,874 +0.13(+1.67%)
Dec 27, 2018 7.634 7.763 7.561 7.674 50,306 +0.04(+0.52%)
Dec 26, 2018 7.417 7.634 7.348 7.634 35,150 +0.24(+3.20%)
Dec 24, 2018 7.526 7.546 7.397 7.397 17,415 -0.18(-2.35%)
Dec 21, 2018 7.871 7.871 7.457 7.575 115,122 -0.48(-6.00%)
Dec 20, 2018 8.138 8.148 7.921 8.059 55,223 -0.17(-2.04%)
Dec 19, 2018 8.326 8.400 7.941 8.227 50,384 +0.02(+0.24%)
Dec 18, 2018 8.138 8.286 8.109 8.207 101,706 -0.09(-1.07%)
Dec 17, 2018 8.484 8.509 8.296 8.296 38,935 -0.17(-1.98%)
Dec 14, 2018 8.494 8.632 8.464 8.464 38,981 -0.27(-3.05%)
Dec 13, 2018 8.790 8.849 8.722 8.731 44,171 +0.36(+4.25%)
Dec 12, 2018 8.474 8.533 8.375 8.375 75,354 +0.04(+0.47%)
Dec 11, 2018 8.425 8.523 8.197 8.336 71,312 -0.15(-1.75%)
Dec 10, 2018 8.494 8.523 8.355 8.484 41,399 -0.13(-1.49%)
Dec 07, 2018 8.770 8.879 8.583 8.612 50,220 -0.26(-2.90%)
Dec 06, 2018 8.760 8.869 8.691 8.869 34,566 -0.09(-0.99%)
Dec 04, 2018 9.304 9.304 8.948 8.958 65,610 -0.30(-3.20%)
Dec 03, 2018 9.304 9.471 9.116 9.254 25,842 +0.25(+2.74%)
Nov 30, 2018 8.869 9.037 8.810 9.007 23,794 +0.19(+2.13%)
Nov 29, 2018 8.820 8.889 8.760 8.820 27,353 -0.19(-2.08%)
Nov 28, 2018 8.859 9.017 8.701 9.007 54,002 +0.11(+1.22%)
Nov 27, 2018 8.839 8.988 8.770 8.899 51,345 -0.23(-2.49%)
Nov 26, 2018 9.205 9.205 9.057 9.126 37,601 -0.03(-0.32%)
Nov 23, 2018 9.017 9.185 8.988 9.155 19,744 +0.04(+0.43%)
Nov 21, 2018 9.116 9.116 9.116 0 +0.09(+0.98%)
Nov 20, 2018 9.284 9.284 8.988 9.027 47,153 -0.43(-4.59%)
Nov 19, 2018 9.531 9.669 9.462 9.462 27,098 -0.23(-2.34%)
Nov 16, 2018 9.452 9.689 9.452 9.689 20,452 +0.13(+1.34%)
Nov 15, 2018 9.501 9.669 9.333 9.560 35,694 +0.17(+1.79%)
Nov 14, 2018 9.392 9.560 9.343 9.392 44,852 +0.03(+0.32%)
Nov 13, 2018 9.294 9.392 9.236 9.363 42,007 +0.02(+0.21%)
Nov 12, 2018 9.699 9.699 9.333 9.343 65,303 -0.40(-4.15%)
Nov 09, 2018 9.323 10.51 9.264 9.748 261,836 +0.13(+1.33%)
Nov 08, 2018 9.501 9.718 9.323 9.620 95,919 -0.11(-1.12%)
Nov 07, 2018 9.639 9.817 9.620 9.728 85,554 -0.04(-0.40%)
Nov 06, 2018 9.797 9.802 9.639 9.768 42,317 +0.08(+0.82%)
Nov 05, 2018 9.511 9.718 9.511 9.689 47,376 +0.31(+3.26%)
Nov 02, 2018 9.669 9.679 9.343 9.383 54,979 -0.29(-2.96%)
Nov 01, 2018 9.422 9.669 9.284 9.669 57,649 +0.68(+7.58%)
Oct 31, 2018 8.918 9.057 8.909 8.988 51,913 +0.20(+2.25%)
Oct 30, 2018 8.829 8.839 8.721 8.790 49,164 +0.11(+1.25%)
Oct 29, 2018 9.096 9.096 8.632 8.681 55,296 -0.36(-3.93%)
Oct 26, 2018 8.909 9.126 8.909 9.037 54,068 -0.45(-4.79%)
Oct 25, 2018 9.462 9.748 9.383 9.491 43,688 +0.12(+1.26%)
Oct 24, 2018 9.560 9.669 9.234 9.373 38,856 -0.24(-2.47%)
Oct 23, 2018 9.462 9.679 9.244 9.610 53,530 -0.11(-1.12%)
Oct 22, 2018 9.837 9.837 9.669 9.718 54,759 +0.22(+2.29%)
Oct 19, 2018 9.709 9.709 9.501 9.501 35,741 +0.14(+1.48%)
Oct 18, 2018 9.531 9.531 9.333 9.363 60,463 -0.43(-4.44%)
Oct 17, 2018 9.965 9.965 9.778 9.797 44,630 -0.21(-2.07%)
Oct 16, 2018 9.886 10.05 9.832 10.00 33,448 +0.11(+1.10%)
Oct 15, 2018 9.768 9.936 9.768 9.896 21,332 -0.13(-1.28%)
Oct 12, 2018 10.13 10.13 9.817 10.02 41,918 +0.07(+0.69%)
Oct 11, 2018 9.926 10.03 9.778 9.955 97,189 +0.00(+0.00%)
Oct 10, 2018 10.31 10.35 9.926 9.955 85,574 -0.59(-5.62%)
Oct 09, 2018 10.51 10.57 10.47 10.55 37,105 +0.04(+0.38%)
Oct 08, 2018 10.28 10.53 10.10 10.51 87,609 -1.41(-11.85%)
Oct 05, 2018 11.96 11.98 11.78 11.92 79,482 +0.25(+2.11%)
Oct 04, 2018 11.69 11.85 11.57 11.67 41,798 +0.03(+0.25%)
Oct 03, 2018 11.69 11.85 11.62 11.64 76,627 +0.71(+6.50%)
Oct 02, 2018 10.82 10.95 10.82 10.93 29,878 -0.05(-0.45%)
Oct 01, 2018 11.01 11.01 10.91 10.98 38,321 +0.04(+0.36%)
Sep 28, 2018 10.94 10.95 10.77 10.94 34,324 +0.39(+3.65%)
Sep 27, 2018 10.58 10.62 10.49 10.56 26,417 +0.00(+0.00%)
Sep 26, 2018 10.65 10.76 10.51 10.56 27,822 -0.29(-2.64%)
Sep 25, 2018 10.96 10.96 10.79 10.84 19,123 +0.02(+0.18%)
Sep 24, 2018 10.81 10.89 10.73 10.82 42,699 -0.18(-1.62%)
Sep 21, 2018 11.00 11.05 10.94 11.00 58,725 +0.38(+3.53%)
Sep 20, 2018 10.66 10.66 10.50 10.63 44,120 -0.05(-0.46%)
Sep 19, 2018 10.64 10.75 10.46 10.68 56,924 +0.36(+3.45%)
Sep 18, 2018 10.22 10.39 10.18 10.32 39,197 +0.15(+1.46%)
Sep 17, 2018 10.06 10.20 10.06 10.17 30,180 -0.01(-0.10%)
Sep 14, 2018 10.32 10.35 10.13 10.18 59,535 -0.16(-1.53%)
Sep 13, 2018 10.26 10.37 10.24 10.34 59,146 +0.25(+2.45%)
Sep 12, 2018 9.718 10.09 9.718 10.09 86,295 +0.23(+2.30%)
Sep 11, 2018 9.689 9.867 9.629 9.867 69,527 +0.19(+1.94%)
Sep 10, 2018 9.689 9.768 9.610 9.679 88,344 -0.29(-2.87%)
Sep 07, 2018 9.896 10.05 9.847 9.965 78,874 -0.17(-1.66%)
Sep 06, 2018 10.06 10.26 10.06 10.13 64,733 +0.27(+2.70%)
Sep 05, 2018 10.00 10.00 9.728 9.867 93,271 -0.37(-3.57%)
Sep 04, 2018 10.26 10.30 10.19 10.23 43,927 -0.17(-1.61%)
Aug 31, 2018 10.40 10.40 10.40 0 -0.05(-0.47%)
Aug 30, 2018 10.63 10.65 10.45 10.45 65,670 -0.43(-3.99%)
Aug 29, 2018 10.81 10.93 10.75 10.88 34,737 +0.17(+1.57%)
Aug 28, 2018 10.81 10.83 10.70 10.72 41,295 +0.39(+3.73%)
Aug 27, 2018 10.23 10.38 10.23 10.33 73,244 +0.21(+2.05%)
Aug 24, 2018 10.09 10.19 9.995 10.12 49,005 +0.22(+2.19%)
Aug 23, 2018 10.08 10.08 9.896 9.906 44,600 -0.30(-2.90%)
Aug 22, 2018 10.12 10.22 10.10 10.20 29,397 -0.07(-0.67%)
Aug 21, 2018 10.27 10.36 10.24 10.27 34,094 +0.03(+0.29%)
Aug 20, 2018 9.995 10.24 9.995 10.24 88,967 +0.52(+5.39%)
Aug 17, 2018 9.580 9.748 9.550 9.718 87,177 -0.01(-0.10%)
Aug 16, 2018 9.541 9.738 9.541 9.728 109,651 +0.55(+6.03%)
Aug 15, 2018 9.778 9.827 9.086 9.175 164,388 -0.96(-9.45%)
Aug 14, 2018 10.07 10.19 9.955 10.13 81,792 -0.09(-0.87%)
Aug 13, 2018 10.32 10.39 10.16 10.22 88,158 -0.50(-4.70%)
Aug 10, 2018 10.67 10.73 10.60 10.73 59,232 -0.32(-2.86%)
Aug 09, 2018 11.10 11.23 11.03 11.04 116,174 +0.50(+4.78%)
Aug 08, 2018 10.40 10.56 10.28 10.54 96,565 +0.24(+2.30%)
Aug 07, 2018 10.38 10.43 10.29 10.30 64,308 +0.14(+1.36%)
Aug 06, 2018 10.10 10.18 10.02 10.16 74,225 -0.07(-0.68%)
Aug 03, 2018 10.07 10.23 10.05 10.23 33,919 -0.13(-1.24%)
Aug 02, 2018 10.33 10.38 10.22 10.36 80,222 -0.58(-5.33%)
Aug 01, 2018 11.11 11.11 10.82 10.94 67,029 -0.45(-3.99%)
Jul 31, 2018 11.22 11.40 11.22 11.40 47,883 +0.04(+0.35%)
Jul 30, 2018 11.36 11.47 11.30 11.36 72,733 +0.25(+2.22%)
Jul 27, 2018 11.19 11.19 10.97 11.11 66,522 -0.15(-1.32%)
Jul 26, 2018 11.20 11.28 11.01 11.26 87,311 +0.00(+0.00%)
Jul 25, 2018 11.25 11.29 11.05 11.26 59,094 -0.08(-0.70%)
Jul 24, 2018 11.15 11.41 10.96 11.34 208,660 +1.05(+10.17%)
Jul 23, 2018 10.13 10.31 10.10 10.29 53,203 +0.24(+2.36%)
Jul 20, 2018 10.09 10.21 9.995 10.05 46,215 +0.16(+1.60%)
Jul 19, 2018 9.916 10.01 9.867 9.896 37,156 -0.25(-2.43%)
Jul 18, 2018 9.876 10.14 9.827 10.14 66,456 +0.10(+0.98%)
Jul 17, 2018 9.847 10.04 9.847 10.04 33,291 +0.34(+3.46%)
Jul 16, 2018 9.758 9.788 9.679 9.709 57,368 -0.26(-2.58%)
Jul 13, 2018 10.00 10.00 9.926 9.965 27,046 -0.23(-2.23%)
Jul 12, 2018 10.26 10.27 10.16 10.19 26,479 +0.16(+1.57%)
Jul 11, 2018 10.10 10.13 9.975 10.03 29,215 -0.15(-1.46%)
Jul 10, 2018 10.24 10.26 10.12 10.18 49,855 -0.14(-1.34%)
Jul 09, 2018 10.31 10.39 10.28 10.32 65,424 +0.31(+3.06%)
Jul 06, 2018 9.995 10.13 9.995 10.01 42,939 -0.07(-0.69%)
Jul 05, 2018 10.12 10.14 10.00 10.08 44,719 -0.31(-2.95%)
Jul 03, 2018 10.39 10.39 10.39 0 -0.17(-1.59%)
Jul 02, 2018 10.61 10.79 10.48 10.56 33,512 -0.22(-2.02%)
Jun 29, 2018 10.95 10.95 10.74 10.78 52,426 +0.41(+4.00%)
Jun 28, 2018 10.38 10.44 10.29 10.36 53,787 -0.16(-1.50%)
Jun 27, 2018 10.73 10.80 10.52 10.52 58,462 -0.37(-3.36%)
Jun 26, 2018 10.85 11.04 10.85 10.88 127,436 +0.24(+2.23%)
Jun 25, 2018 10.87 10.87 10.51 10.65 96,010 -0.56(-5.02%)
Jun 22, 2018 11.30 11.30 11.15 11.21 51,093 +0.04(+0.35%)
Jun 21, 2018 11.38 11.38 11.16 11.17 84,770 -0.13(-1.14%)
Jun 20, 2018 11.43 11.51 11.30 11.30 68,084 -0.28(-2.39%)
Jun 19, 2018 11.62 11.64 11.48 11.58 154,569 -0.41(-3.46%)
Jun 18, 2018 12.10 12.10 11.92 11.99 38,490 -0.13(-1.06%)
Jun 15, 2018 12.55 12.02 12.12 380,504 -0.43(-3.46%)
Jun 14, 2018 12.61 12.71 12.54 12.55 66,533 -0.07(-0.55%)
Jun 13, 2018 12.78 12.79 12.59 12.62 85,698 -0.29(-2.22%)
Jun 12, 2018 12.92 12.97 12.79 12.91 80,301 -0.29(-2.17%)
Jun 11, 2018 13.15 13.20 13.14 13.19 106,382 -0.10(-0.74%)
Jun 08, 2018 13.24 13.36 13.24 13.29 50,768 +0.19(+1.43%)
Jun 07, 2018 13.32 13.32 13.08 13.11 77,783 -0.32(-2.35%)
Jun 06, 2018 13.42 13.42 52,898 +0.30(+2.26%)
Jun 05, 2018 13.18 13.18 12.99 13.13 28,420 -0.02(-0.15%)
Jun 04, 2018 13.16 13.20 13.13 13.15 41,584 +0.23(+1.76%)
Jun 01, 2018 12.99 13.02 12.92 12.92 40,797 +0.05(+0.38%)
May 31, 2018 12.93 13.00 12.83 12.87 58,197 +0.26(+2.04%)
May 30, 2018 12.51 12.63 12.50 12.61 53,152 -0.18(-1.39%)
May 29, 2018 12.91 12.93 12.70 12.79 49,621 -0.03(-0.23%)
May 25, 2018 12.82 12.82 12.82 0 -0.22(-1.67%)
May 24, 2018 13.01 13.04 12.83 13.04 71,587 -0.17(-1.27%)
May 23, 2018 13.16 13.22 13.11 13.20 78,412 -0.25(-1.84%)
May 22, 2018 13.53 13.56 13.43 13.45 46,952 -0.02(-0.15%)
May 21, 2018 13.61 13.61 13.42 13.47 41,782 -0.21(-1.52%)
May 18, 2018 13.66 13.68 13.61 13.68 32,070 +0.09(+0.65%)
May 17, 2018 13.59 13.70 13.47 13.59 43,608 -0.14(-1.01%)
May 16, 2018 13.72 13.77 13.64 13.73 49,546 +0.13(+0.94%)
May 15, 2018 13.59 13.70 13.50 13.60 54,275 -0.15(-1.08%)
May 14, 2018 13.74 13.89 13.73 13.75 70,164 -0.11(-0.78%)
May 11, 2018 13.93 13.95 13.80 13.86 73,505 -0.03(-0.21%)
May 10, 2018 13.78 13.99 13.76 13.89 53,339 +0.12(+0.86%)
May 09, 2018 13.81 13.83 13.74 13.77 36,502 +0.04(+0.29%)
May 08, 2018 13.81 13.81 13.63 13.73 64,303 +0.03(+0.22%)
May 07, 2018 13.55 13.74 13.55 13.70 85,572 +0.06(+0.43%)
May 04, 2018 13.43 13.68 13.43 13.64 53,505 +0.06(+0.44%)
May 03, 2018 13.67 13.67 13.37 13.58 57,228 -0.22(-1.57%)
May 02, 2018 13.77 13.92 13.72 13.80 78,635 -0.02(-0.14%)
May 01, 2018 13.83 13.84 13.64 13.82 85,750 -0.03(-0.21%)
Apr 30, 2018 14.06 14.06 13.84 13.85 44,719 -0.14(-0.99%)
Apr 27, 2018 13.96 14.10 13.94 13.98 91,780 +0.03(+0.21%)
Apr 26, 2018 13.52 14.56 13.52 13.96 316,388 +0.17(+1.22%)
Apr 25, 2018 13.78 13.83 13.63 13.79 107,515 -0.02(-0.14%)
Apr 24, 2018 14.01 14.05 13.68 13.81 130,058 -0.31(-2.17%)
Apr 23, 2018 14.86 14.89 14.08 14.11 310,003 -1.50(-9.61%)
Apr 20, 2018 15.82 15.82 15.37 15.61 203,881 -0.45(-2.83%)
Apr 19, 2018 16.13 16.28 15.21 16.07 291,345 +0.75(+4.90%)
Apr 18, 2018 15.05 15.49 15.05 15.32 134,469 +0.26(+1.71%)
Apr 17, 2018 14.98 15.28 14.93 15.06 116,041 -0.33(-2.12%)
Apr 16, 2018 15.26 15.41 15.26 15.39 81,127 +0.31(+2.03%)
Apr 13, 2018 15.19 15.20 15.00 15.08 65,662 -0.06(-0.39%)
Apr 12, 2018 14.99 15.28 14.96 15.14 124,704 +0.03(+0.20%)
Apr 11, 2018 15.32 15.37 15.07 15.11 169,330 -0.69(-4.37%)
Apr 10, 2018 15.06 15.80 14.99 15.80 266,205 +1.56(+10.96%)
Apr 09, 2018 14.12 14.41 14.09 14.24 127,031 +0.76(+5.64%)
Apr 06, 2018 13.54 13.72 13.40 13.48 70,850 -0.21(-1.52%)
Apr 05, 2018 13.70 13.85 13.66 13.69 36,551 -0.01(-0.07%)
Apr 04, 2018 13.34 13.70 13.34 13.70 87,461 +0.22(+1.61%)
Apr 03, 2018 13.51 13.56 13.39 13.48 72,410 +0.12(+0.89%)
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.