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

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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 31, 2021 1.740 1.770 1.700 1.730 162,171 +0.05(+2.98%)
Mar 30, 2021 1.700 1.700 1.660 1.680 51,571 +0.00(+0.00%)
Mar 29, 2021 1.690 1.730 1.680 1.680 58,183 +0.03(+1.82%)
Mar 26, 2021 1.630 1.700 1.630 1.650 87,400 +0.03(+1.85%)
Mar 25, 2021 1.610 1.630 1.590 1.620 113,614 +0.04(+2.53%)
Mar 24, 2021 1.620 1.640 1.580 1.580 89,820 -0.05(-3.07%)
Mar 23, 2021 1.700 1.700 1.620 1.630 237,301 -0.08(-4.68%)
Mar 22, 2021 1.760 1.760 1.710 1.710 129,427 -0.05(-2.84%)
Mar 19, 2021 1.810 1.820 1.760 1.760 88,000 -0.04(-2.22%)
Mar 18, 2021 1.860 1.860 1.800 1.800 86,857 -0.06(-3.23%)
Mar 17, 2021 1.830 1.870 1.820 1.860 75,502 -0.03(-1.59%)
Mar 16, 2021 1.910 1.920 1.860 1.890 111,337 -0.04(-2.07%)
Mar 15, 2021 1.860 1.940 1.860 1.930 160,889 +0.08(+4.32%)
Mar 12, 2021 1.850 1.890 1.840 1.850 90,600 -0.03(-1.60%)
Mar 11, 2021 1.860 1.900 1.860 1.880 76,423 +0.02(+1.08%)
Mar 10, 2021 1.850 1.870 1.830 1.860 92,535 +0.03(+1.64%)
Mar 09, 2021 1.850 1.890 1.780 1.830 233,279 +0.03(+1.67%)
Mar 08, 2021 1.820 1.847 1.770 1.800 92,655 -0.02(-1.10%)
Mar 05, 2021 1.860 1.860 1.800 1.820 263,200 -0.03(-1.62%)
Mar 04, 2021 1.830 1.880 1.810 1.850 339,979 +0.07(+3.93%)
Mar 03, 2021 1.880 1.880 1.770 1.780 177,499 -0.09(-4.81%)
Mar 02, 2021 1.890 1.890 1.850 1.870 35,694 +0.01(+0.54%)
Mar 01, 2021 1.880 1.890 1.840 1.860 122,723 +0.03(+1.64%)
Feb 26, 2021 1.860 1.860 1.800 1.830 230,500 -0.02(-1.08%)
Feb 25, 2021 1.900 1.950 1.820 1.850 195,425 -0.05(-2.63%)
Feb 24, 2021 1.880 1.930 1.860 1.900 131,387 +0.04(+2.15%)
Feb 23, 2021 1.870 1.890 1.710 1.860 319,261 -0.08(-4.12%)
Feb 22, 2021 1.890 1.980 1.860 1.940 323,920 +0.02(+0.84%)
Feb 19, 2021 1.850 1.930 1.840 1.924 239,600 +0.10(+5.70%)
Feb 18, 2021 1.850 1.880 1.810 1.820 242,226 -0.11(-5.70%)
Feb 17, 2021 1.890 1.940 1.880 1.930 159,788 -0.01(-0.52%)
Feb 16, 2021 1.930 1.950 1.900 1.940 178,056 +0.05(+2.65%)
Feb 12, 2021 1.860 1.907 1.850 1.890 108,300 -0.01(-0.53%)
Feb 11, 2021 1.960 1.960 1.900 1.900 170,275 -0.01(-0.52%)
Feb 10, 2021 1.910 1.930 1.870 1.910 157,683 -0.02(-1.04%)
Feb 09, 2021 1.930 1.950 1.900 1.930 97,061 +0.01(+0.52%)
Feb 08, 2021 1.920 1.970 1.870 1.920 610,120 +0.01(+0.52%)
Feb 05, 2021 1.900 1.920 1.870 1.910 104,000 +0.03(+1.60%)
Feb 04, 2021 1.900 1.900 1.850 1.880 72,109 +0.00(+0.00%)
Feb 03, 2021 1.860 1.900 1.850 1.880 125,927 +0.03(+1.62%)
Feb 02, 2021 1.900 1.910 1.820 1.850 194,557 +0.04(+2.21%)
Feb 01, 2021 1.840 1.840 1.780 1.810 189,098 +0.09(+5.23%)
Jan 29, 2021 1.820 1.826 1.720 1.720 269,100 -0.05(-2.82%)
Jan 28, 2021 1.860 1.870 1.740 1.770 247,674 -0.05(-2.75%)
Jan 27, 2021 1.850 1.870 1.800 1.820 156,658 -0.07(-3.70%)
Jan 26, 2021 1.900 1.950 1.870 1.890 208,118 +0.00(+0.00%)
Jan 25, 2021 1.860 1.910 1.840 1.890 316,517 +0.01(+0.53%)
Jan 22, 2021 1.860 1.920 1.850 1.880 293,800 -0.07(-3.59%)
Jan 21, 2021 2.030 2.050 1.930 1.950 294,104 -0.09(-4.41%)
Jan 20, 2021 2.100 2.128 2.030 2.040 209,307 -0.05(-2.39%)
Jan 19, 2021 2.110 2.130 2.050 2.090 218,809 -0.05(-2.34%)
Jan 15, 2021 2.180 2.190 2.100 2.140 245,900 -0.10(-4.46%)
Jan 14, 2021 2.200 2.290 2.170 2.240 320,042 +0.02(+0.90%)
Jan 13, 2021 2.100 2.250 2.100 2.220 308,467 +0.10(+4.72%)
Jan 12, 2021 2.120 2.140 2.080 2.120 201,781 -0.01(-0.47%)
Jan 11, 2021 2.040 2.150 2.010 2.130 438,080 +0.07(+3.40%)
Jan 08, 2021 2.090 2.090 2.000 2.060 384,400 -0.05(-2.37%)
Jan 07, 2021 2.040 2.150 2.040 2.110 303,838 +0.06(+2.93%)
Jan 06, 2021 1.990 2.090 1.990 2.050 502,437 -0.02(-0.97%)
Jan 05, 2021 2.030 2.090 2.030 2.070 397,101 -0.02(-0.96%)
Jan 04, 2021 2.110 2.150 2.050 2.090 700,450 +0.04(+1.95%)
Dec 31, 2020 2.050 2.050 2.050 370,718 -0.03(-1.44%)
Dec 30, 2020 2.030 2.130 2.030 2.080 370,718 +0.04(+1.96%)
Dec 29, 2020 2.140 2.200 1.980 2.040 1,356,299 -0.10(-4.67%)
Dec 28, 2020 2.240 2.260 2.090 2.140 1,268,255 +0.11(+5.42%)
Dec 24, 2020 2.160 2.300 2.000 2.030 3,369,200 +0.04(+2.01%)
Dec 23, 2020 1.760 2.000 1.760 1.990 3,250,727 +0.36(+22.09%)
Dec 22, 2020 1.660 1.700 1.610 1.630 183,117 -0.03(-1.81%)
Dec 21, 2020 1.680 1.700 1.600 1.660 406,137 -0.06(-3.49%)
Dec 18, 2020 1.760 1.800 1.715 1.720 180,400 -0.04(-2.27%)
Dec 17, 2020 1.810 1.810 1.760 1.760 189,875 -0.06(-3.30%)
Dec 16, 2020 1.770 1.840 1.760 1.820 262,600 -0.06(-3.19%)
Dec 15, 2020 1.770 1.950 1.749 1.880 404,226 +0.12(+6.82%)
Dec 14, 2020 1.910 1.910 1.720 1.760 652,156 -0.15(-7.85%)
Dec 11, 2020 1.730 1.980 1.700 1.910 1,456,900 +0.19(+11.05%)
Dec 10, 2020 1.660 1.750 1.650 1.720 178,320 +0.05(+2.99%)
Dec 09, 2020 1.720 1.740 1.630 1.670 343,959 -0.10(-5.65%)
Dec 08, 2020 1.680 1.790 1.650 1.770 493,286 +0.01(+0.57%)
Dec 07, 2020 1.660 1.800 1.623 1.760 367,525 +0.17(+10.69%)
Dec 04, 2020 1.620 1.620 1.550 1.590 256,100 -0.02(-1.24%)
Dec 03, 2020 1.590 1.690 1.530 1.610 1,075,944 -0.08(-4.73%)
Dec 02, 2020 1.490 2.570 1.490 1.690 4,162,315 +0.21(+14.19%)
Dec 01, 2020 1.500 1.520 1.470 1.480 107,657 -0.06(-3.90%)
Nov 30, 2020 1.500 1.540 1.470 1.540 158,946 +0.03(+1.99%)
Nov 27, 2020 1.490 1.530 1.490 1.510 15,000 +0.00(+0.00%)
Nov 25, 2020 1.490 1.520 1.490 1.510 37,700 +0.01(+0.67%)
Nov 24, 2020 1.490 1.530 1.490 1.500 96,549 +0.00(+0.00%)
Nov 23, 2020 1.500 1.520 1.470 1.500 59,245 -0.01(-0.66%)
Nov 20, 2020 1.550 1.550 1.510 1.510 41,200 -0.04(-2.42%)
Nov 19, 2020 1.620 1.620 1.500 1.548 83,853 -0.09(-5.64%)
Nov 18, 2020 1.560 1.660 1.540 1.640 67,361 +0.11(+7.43%)
Nov 17, 2020 1.520 1.540 1.480 1.527 18,495 -0.01(-0.87%)
Nov 16, 2020 1.510 1.560 1.510 1.540 51,826 +0.10(+6.94%)
Nov 13, 2020 1.420 1.460 1.420 1.440 20,400 +0.02(+1.41%)
Nov 12, 2020 1.440 1.458 1.410 1.420 40,159 -0.03(-2.07%)
Nov 11, 2020 1.470 1.470 1.440 1.450 9,449 -0.04(-2.68%)
Nov 10, 2020 1.470 1.500 1.470 1.490 16,666 +0.02(+1.36%)
Nov 09, 2020 1.460 1.490 1.450 1.470 49,025 +0.05(+3.52%)
Nov 06, 2020 1.400 1.420 1.390 1.420 10,600 -0.03(-2.07%)
Nov 05, 2020 1.430 1.450 1.410 1.450 18,888 +0.04(+2.84%)
Nov 04, 2020 1.420 1.422 1.370 1.410 8,192 -0.01(-0.70%)
Nov 03, 2020 1.380 1.430 1.360 1.420 54,921 +0.06(+4.41%)
Nov 02, 2020 1.340 1.380 1.340 1.360 20,923 +0.03(+2.26%)
Oct 30, 2020 1.350 1.350 1.290 1.330 154,400 +0.00(+0.00%)
Oct 29, 2020 1.310 1.350 1.310 1.330 62,314 -0.02(-1.48%)
Oct 28, 2020 1.390 1.390 1.340 1.350 64,907 -0.05(-3.57%)
Oct 27, 2020 1.420 1.455 1.380 1.400 63,638 -0.04(-2.78%)
Oct 26, 2020 1.450 1.510 1.440 1.440 44,561 -0.03(-2.04%)
Oct 23, 2020 1.520 1.520 1.470 1.470 38,800 -0.05(-3.29%)
Oct 22, 2020 1.470 1.550 1.455 1.520 54,285 +0.08(+5.56%)
Oct 21, 2020 1.450 1.480 1.440 1.440 45,184 +0.03(+2.13%)
Oct 20, 2020 1.420 1.450 1.410 1.410 37,087 +0.00(+0.00%)
Oct 19, 2020 1.450 1.470 1.410 1.410 148,822 -0.02(-1.40%)
Oct 16, 2020 1.420 1.440 1.390 1.430 41,000 +0.03(+2.14%)
Oct 15, 2020 1.430 1.450 1.390 1.400 43,173 -0.03(-2.10%)
Oct 14, 2020 1.490 1.490 1.420 1.430 168,086 -0.02(-1.38%)
Oct 13, 2020 1.470 1.520 1.450 1.450 102,751 -0.03(-2.03%)
Oct 12, 2020 1.480 1.520 1.470 1.480 36,501 +0.00(+0.00%)
Oct 09, 2020 1.520 1.530 1.470 1.480 56,700 +0.02(+1.37%)
Oct 08, 2020 1.500 1.528 1.460 1.460 69,355 -0.04(-2.67%)
Oct 07, 2020 1.480 1.510 1.480 1.500 43,132 +0.00(+0.00%)
Oct 06, 2020 1.540 1.560 1.490 1.500 123,801 +0.04(+2.74%)
Oct 05, 2020 1.470 1.500 1.460 1.460 33,851 -0.01(-0.68%)
Oct 02, 2020 1.480 1.500 1.450 1.470 35,700 -0.03(-2.00%)
Oct 01, 2020 1.510 1.540 1.490 1.500 39,464 -0.01(-0.66%)
Sep 30, 2020 1.530 1.530 1.490 1.510 69,488 +0.04(+2.72%)
Sep 29, 2020 1.490 1.520 1.460 1.470 146,815 +0.00(+0.00%)
Sep 28, 2020 1.500 1.500 1.470 1.470 54,022 -0.01(-0.68%)
Sep 25, 2020 1.500 1.510 1.470 1.480 55,800 -0.03(-1.99%)
Sep 24, 2020 1.510 1.540 1.500 1.510 44,815 -0.02(-1.31%)
Sep 23, 2020 1.540 1.570 1.530 1.530 41,960 -0.03(-1.92%)
Sep 22, 2020 1.570 1.582 1.550 1.560 19,818 +0.01(+0.65%)
Sep 21, 2020 1.570 1.590 1.550 1.550 74,405 -0.05(-3.13%)
Sep 18, 2020 1.610 1.640 1.600 1.600 36,400 -0.01(-0.62%)
Sep 17, 2020 1.620 1.640 1.600 1.610 84,344 -0.04(-2.42%)
Sep 16, 2020 1.660 1.660 1.620 1.650 21,986 -0.02(-1.20%)
Sep 15, 2020 1.680 1.680 1.658 1.670 54,762 +0.11(+7.05%)
Sep 14, 2020 1.620 1.620 1.560 1.560 156,165 -0.01(-0.64%)
Sep 11, 2020 1.580 1.620 1.560 1.570 51,900 -0.04(-2.48%)
Sep 10, 2020 1.590 1.610 1.580 1.610 65,501 +0.06(+3.87%)
Sep 09, 2020 1.600 1.620 1.510 1.550 119,340 -0.04(-2.52%)
Sep 08, 2020 1.540 1.600 1.528 1.590 63,421 -0.01(-0.63%)
Sep 04, 2020 1.640 1.650 1.590 1.600 40,800 -0.06(-3.61%)
Sep 03, 2020 1.670 1.670 1.630 1.660 95,349 -0.06(-3.49%)
Sep 02, 2020 1.730 1.730 1.650 1.720 197,850 -0.05(-2.82%)
Sep 01, 2020 1.680 1.770 1.680 1.770 40,648 +0.08(+4.73%)
Aug 31, 2020 1.680 1.740 1.675 1.690 140,416 -0.02(-1.17%)
Aug 28, 2020 1.710 1.730 1.700 1.710 33,700 -0.01(-0.58%)
Aug 27, 2020 1.720 1.740 1.690 1.720 40,064 +0.00(+0.00%)
Aug 26, 2020 1.660 1.720 1.660 1.720 30,733 +0.03(+1.78%)
Aug 25, 2020 1.630 1.710 1.630 1.690 41,455 +0.06(+3.68%)
Aug 24, 2020 1.720 1.730 1.630 1.630 102,875 -0.02(-1.21%)
Aug 21, 2020 1.630 1.690 1.630 1.650 42,000 -0.01(-0.60%)
Aug 20, 2020 1.700 1.710 1.650 1.660 107,013 -0.07(-4.05%)
Aug 19, 2020 1.750 1.760 1.730 1.730 18,748 -0.06(-3.35%)
Aug 18, 2020 1.760 1.790 1.760 1.790 33,634 +0.01(+0.56%)
Aug 17, 2020 1.750 1.780 1.740 1.780 20,374 +0.03(+1.71%)
Aug 14, 2020 1.760 1.780 1.750 1.750 19,000 +0.00(+0.00%)
Aug 13, 2020 1.770 1.780 1.750 1.750 54,233 +0.03(+1.74%)
Aug 12, 2020 1.750 1.770 1.720 1.720 44,235 -0.03(-1.71%)
Aug 11, 2020 1.770 1.770 1.740 1.750 71,902 -0.04(-2.23%)
Aug 10, 2020 1.780 1.820 1.740 1.790 71,500 +0.02(+1.13%)
Aug 07, 2020 1.730 1.775 1.730 1.770 32,600 -0.08(-4.32%)
Aug 06, 2020 1.790 1.850 1.790 1.850 30,937 +0.02(+1.09%)
Aug 05, 2020 1.750 1.830 1.750 1.830 88,939 +0.08(+4.57%)
Aug 04, 2020 1.740 1.770 1.720 1.750 31,322 -0.02(-1.13%)
Aug 03, 2020 1.700 1.790 1.700 1.770 47,559 +0.07(+4.12%)
Jul 31, 2020 1.730 1.760 1.680 1.700 165,800 -0.06(-3.41%)
Jul 30, 2020 1.740 1.760 1.730 1.760 23,239 +0.00(+0.00%)
Jul 29, 2020 1.800 1.800 1.760 1.760 45,069 +0.02(+1.15%)
Jul 28, 2020 1.800 1.800 1.740 1.740 40,638 -0.09(-4.92%)
Jul 27, 2020 1.820 1.830 1.800 1.830 23,762 +0.05(+2.81%)
Jul 24, 2020 1.760 1.790 1.760 1.780 29,700 +0.02(+1.14%)
Jul 23, 2020 1.800 1.820 1.760 1.760 60,263 -0.03(-1.68%)
Jul 22, 2020 1.840 1.840 1.790 1.790 54,229 -0.10(-5.29%)
Jul 21, 2020 1.850 1.910 1.840 1.890 124,586 +0.18(+10.53%)
Jul 20, 2020 1.760 1.760 1.710 1.710 65,779 +0.03(+1.79%)
Jul 17, 2020 1.700 1.710 1.670 1.680 17,500 +0.03(+1.82%)
Jul 16, 2020 1.730 1.730 1.640 1.650 154,435 -0.03(-1.79%)
Jul 15, 2020 1.730 1.740 1.680 1.680 86,626 +0.00(+0.00%)
Jul 14, 2020 1.700 1.740 1.680 1.680 103,956 -0.07(-4.00%)
Jul 13, 2020 1.760 1.790 1.730 1.750 35,104 -0.02(-1.13%)
Jul 10, 2020 1.760 1.790 1.760 1.770 40,000 +0.05(+2.91%)
Jul 09, 2020 1.790 1.800 1.720 1.720 62,843 -0.01(-0.58%)
Jul 08, 2020 1.780 1.820 1.730 1.730 52,732 +0.00(+0.00%)
Jul 07, 2020 1.780 1.800 1.730 1.730 33,222 -0.08(-4.42%)
Jul 06, 2020 1.790 1.810 1.780 1.810 35,953 +0.04(+2.26%)
Jul 02, 2020 1.840 1.840 1.761 1.770 110,000 +0.03(+1.72%)
Jul 01, 2020 1.710 1.750 1.690 1.740 70,181 +0.02(+1.16%)
Jun 30, 2020 1.810 1.810 1.720 1.720 49,988 -0.09(-4.97%)
Jun 29, 2020 1.820 1.820 1.780 1.810 35,778 +0.04(+2.26%)
Jun 26, 2020 1.860 1.860 1.770 1.770 30,400 -0.05(-2.75%)
Jun 25, 2020 1.840 1.860 1.810 1.820 77,069 +0.02(+1.11%)
Jun 24, 2020 1.820 1.911 1.800 1.800 26,742 -0.06(-3.23%)
Jun 23, 2020 1.890 1.910 1.860 1.860 73,081 +0.00(+0.00%)
Jun 22, 2020 1.900 1.900 1.850 1.860 102,638 +0.02(+1.09%)
Jun 19, 2020 1.900 1.900 1.840 1.840 34,900 +0.01(+0.55%)
Jun 18, 2020 1.860 1.900 1.830 1.830 43,485 -0.06(-3.17%)
Jun 17, 2020 1.920 1.930 1.880 1.890 49,018 +0.03(+1.61%)
Jun 16, 2020 1.940 1.960 1.860 1.860 94,866 -0.04(-2.11%)
Jun 15, 2020 1.840 1.970 1.820 1.900 198,927 +0.08(+4.40%)
Jun 12, 2020 1.920 1.920 1.800 1.820 16,600 +0.00(+0.00%)
Jun 11, 2020 1.850 1.860 1.770 1.820 98,097 -0.11(-5.70%)
Jun 10, 2020 2.010 2.010 1.930 1.930 44,964 -0.04(-2.03%)
Jun 09, 2020 2.020 2.020 1.960 1.970 79,778 -0.06(-2.96%)
Jun 08, 2020 2.050 2.050 1.990 2.030 70,130 -0.01(-0.49%)
Jun 05, 2020 1.990 2.070 1.990 2.040 75,200 +0.04(+2.00%)
Jun 04, 2020 1.990 2.090 1.900 2.000 115,880 +0.00(+0.00%)
Jun 03, 2020 2.000 2.030 1.940 2.000 102,306 +0.10(+5.26%)
Jun 02, 2020 1.900 1.930 1.880 1.900 112,506 +0.00(+0.00%)
Jun 01, 2020 1.840 1.900 1.840 1.900 49,189 +0.09(+4.97%)
May 29, 2020 1.890 1.910 1.800 1.810 471,600 -0.08(-4.23%)
May 28, 2020 1.810 1.910 1.810 1.890 122,049 +0.06(+3.28%)
May 27, 2020 1.810 1.900 1.760 1.830 96,936 +0.09(+5.17%)
May 26, 2020 1.800 1.802 1.740 1.740 182,269 -0.06(-3.33%)
May 22, 2020 1.770 1.810 1.740 1.800 68,500 -0.01(-0.55%)
May 21, 2020 1.780 1.820 1.760 1.810 119,146 +0.08(+4.62%)
May 20, 2020 1.720 1.760 1.710 1.730 74,487 +0.03(+1.76%)
May 19, 2020 1.700 1.720 1.680 1.700 48,255 +0.04(+2.41%)
May 18, 2020 1.690 1.700 1.640 1.660 58,779 +0.06(+3.75%)
May 15, 2020 1.600 1.630 1.590 1.600 40,700 -0.02(-1.23%)
May 14, 2020 1.570 1.620 1.560 1.620 123,464 +0.06(+3.85%)
May 13, 2020 1.640 1.650 1.560 1.560 57,932 -0.04(-2.50%)
May 12, 2020 1.690 1.700 1.600 1.600 107,096 -0.04(-2.44%)
May 11, 2020 1.620 1.680 1.620 1.640 33,921 -0.06(-3.53%)
May 08, 2020 1.660 1.700 1.660 1.700 47,100 +0.06(+3.66%)
May 07, 2020 1.680 1.680 1.640 1.640 56,930 +0.01(+0.61%)
May 06, 2020 1.690 1.690 1.610 1.630 72,640 -0.06(-3.55%)
May 05, 2020 1.690 1.730 1.630 1.690 118,562 +0.04(+2.42%)
May 04, 2020 1.670 1.670 1.625 1.650 89,083 +0.08(+5.10%)
May 01, 2020 1.620 1.630 1.563 1.570 17,700 -0.02(-1.26%)
Apr 30, 2020 1.750 1.750 1.580 1.590 388,030 -0.16(-9.14%)
Apr 29, 2020 1.760 1.780 1.740 1.750 71,018 +0.07(+4.17%)
Apr 28, 2020 1.780 1.780 1.670 1.680 165,173 -0.10(-5.62%)
Apr 27, 2020 1.740 1.815 1.690 1.780 119,960 +0.00(+0.00%)
Apr 24, 2020 1.820 1.850 1.730 1.780 87,900 -0.02(-1.11%)
Apr 23, 2020 1.750 1.830 1.720 1.800 103,140 +0.13(+7.78%)
Apr 22, 2020 1.800 1.800 1.630 1.670 240,998 -0.03(-1.76%)
Apr 21, 2020 1.630 1.700 1.600 1.700 118,490 +0.07(+4.29%)
Apr 20, 2020 1.750 1.755 1.630 1.630 31,475 -0.12(-6.86%)
Apr 17, 2020 1.690 1.760 1.690 1.750 74,500 +0.11(+6.71%)
Apr 16, 2020 1.740 1.740 1.640 1.640 76,807 +0.01(+0.61%)
Apr 15, 2020 1.650 1.660 1.600 1.630 59,319 -0.10(-5.78%)
Apr 14, 2020 1.760 1.780 1.680 1.730 179,176 -0.03(-1.70%)
Apr 13, 2020 1.760 1.760 1.730 1.760 53,712 +0.05(+2.92%)
Apr 09, 2020 1.760 1.800 1.670 1.710 57,200 -0.02(-1.16%)
Apr 08, 2020 1.690 1.770 1.685 1.730 90,259 +0.07(+4.22%)
Apr 07, 2020 1.690 1.726 1.650 1.660 53,060 +0.03(+1.84%)
Apr 06, 2020 1.600 1.650 1.570 1.630 75,053 +0.10(+6.54%)
Apr 03, 2020 1.550 1.560 1.500 1.530 85,000 +0.06(+4.08%)
Apr 02, 2020 1.440 1.500 1.430 1.470 78,459 +0.05(+3.52%)
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.