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

China Ceramics Company (NQ: CCCL )

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 (%)
Mar 31, 2020 0.4100 0.6500 0.3700 0.4100 1,336,631 +0.01(+2.50%)
Mar 30, 2020 0.3600 0.4100 0.3500 0.4000 153,455 +0.05(+14.29%)
Mar 27, 2020 0.3560 0.3560 0.3100 0.3500 21,200 +0.01(+2.94%)
Mar 26, 2020 0.3469 0.3579 0.3100 0.3400 90,135 +0.03(+8.04%)
Mar 25, 2020 0.3040 0.3380 0.3040 0.3147 39,942 +0.01(+2.88%)
Mar 24, 2020 0.3133 0.3300 0.2865 0.3059 85,586 +0.02(+5.45%)
Mar 23, 2020 0.2838 0.3190 0.2725 0.2901 45,005 +0.02(+7.36%)
Mar 20, 2020 0.3198 0.3531 0.2701 0.2702 194,000 -0.03(-11.29%)
Mar 19, 2020 0.2900 0.3400 0.2600 0.3046 72,592 +0.00(+0.59%)
Mar 18, 2020 0.3022 0.3299 0.3000 0.3028 13,147 -0.04(-10.94%)
Mar 17, 2020 0.3000 0.3600 0.2800 0.3400 108,369 +0.02(+5.20%)
Mar 16, 2020 0.3700 0.3700 0.3222 0.3232 43,444 -0.06(-15.22%)
Mar 13, 2020 0.3733 0.4000 0.3600 0.3812 83,800 +0.01(+2.34%)
Mar 12, 2020 0.3900 0.4190 0.3500 0.3725 57,245 -0.05(-11.29%)
Mar 11, 2020 0.4000 0.4300 0.3900 0.4199 66,634 -0.00(-0.02%)
Mar 10, 2020 0.4600 0.4800 0.3300 0.4200 268,679 -0.05(-11.13%)
Mar 09, 2020 0.5030 0.5030 0.4501 0.4726 21,805 -0.05(-8.89%)
Mar 06, 2020 0.5334 0.5334 0.4803 0.5187 66,700 +0.01(+1.71%)
Mar 05, 2020 0.5052 0.5350 0.5050 0.5100 43,012 -0.02(-4.62%)
Mar 04, 2020 0.5700 0.5700 0.5050 0.5347 37,885 -0.02(-2.73%)
Mar 03, 2020 0.5231 0.5600 0.5190 0.5497 77,921 +0.03(+5.29%)
Mar 02, 2020 0.5011 0.5450 0.5000 0.5221 115,799 +0.01(+1.44%)
Feb 28, 2020 0.5700 0.6099 0.5000 0.5147 211,000 -0.05(-9.00%)
Feb 27, 2020 0.6100 0.6100 0.5000 0.5656 152,319 -0.04(-7.28%)
Feb 26, 2020 0.6200 0.6386 0.6007 0.6100 36,329 -0.01(-1.58%)
Feb 25, 2020 0.6300 0.6615 0.6011 0.6198 174,063 -0.01(-1.60%)
Feb 24, 2020 0.6490 0.6490 0.6200 0.6299 164,689 -0.02(-2.84%)
Feb 21, 2020 0.6695 0.6695 0.6395 0.6483 43,100 -0.01(-1.77%)
Feb 20, 2020 0.6400 0.6700 0.6400 0.6600 68,579 -0.01(-0.89%)
Feb 19, 2020 0.6473 0.6888 0.6402 0.6659 123,529 +0.02(+2.79%)
Feb 18, 2020 0.6500 0.6500 0.6300 0.6478 81,778 +0.01(+1.22%)
Feb 14, 2020 0.6400 0.6714 0.6300 0.6400 120,100 -0.01(-2.14%)
Feb 13, 2020 0.6500 0.6600 0.6300 0.6540 109,574 +0.01(+2.19%)
Feb 12, 2020 0.6500 0.6640 0.6352 0.6400 95,285 +0.00(+0.00%)
Feb 11, 2020 0.6589 0.6632 0.6215 0.6400 146,024 -0.02(-3.00%)
Feb 10, 2020 0.6800 0.6800 0.6500 0.6598 41,750 -0.01(-1.14%)
Feb 07, 2020 0.6900 0.6900 0.6500 0.6674 157,600 +0.01(+1.12%)
Feb 06, 2020 0.6686 0.7131 0.6600 0.6600 558,036 -0.01(-1.29%)
Feb 05, 2020 0.6500 0.6800 0.6500 0.6686 146,632 -0.02(-3.10%)
Feb 04, 2020 0.7000 0.7300 0.6800 0.6900 129,337 -0.04(-5.48%)
Feb 03, 2020 0.6500 0.7400 0.6500 0.7300 318,103 +0.06(+8.89%)
Jan 31, 2020 0.6702 0.6849 0.6500 0.6704 69,300 -0.00(-0.59%)
Jan 30, 2020 0.6879 0.6899 0.6700 0.6744 78,019 -0.01(-1.68%)
Jan 29, 2020 0.6800 0.6950 0.6800 0.6859 35,438 +0.00(+0.12%)
Jan 28, 2020 0.6800 0.7050 0.6800 0.6851 164,049 +0.00(+0.31%)
Jan 27, 2020 0.6831 0.7120 0.6800 0.6830 132,083 -0.02(-3.53%)
Jan 24, 2020 0.6976 0.7290 0.6900 0.7080 88,700 -0.00(-0.27%)
Jan 23, 2020 0.6900 0.7500 0.6813 0.7099 127,509 +0.02(+2.88%)
Jan 22, 2020 0.7200 0.7200 0.6900 0.6900 176,843 -0.03(-3.50%)
Jan 21, 2020 0.7269 0.7300 0.6900 0.7150 246,022 -0.02(-3.23%)
Jan 17, 2020 0.7600 0.7800 0.7228 0.7389 291,700 -0.04(-5.11%)
Jan 16, 2020 0.7801 0.7900 0.7575 0.7787 267,876 +0.00(+0.48%)
Jan 15, 2020 0.8500 0.8900 0.7600 0.7750 746,909 -0.12(-13.89%)
Jan 14, 2020 0.8600 0.9200 0.7900 0.9000 1,227,893 +0.08(+9.76%)
Jan 13, 2020 0.8498 0.8790 0.7500 0.8200 1,443,041 +0.02(+2.55%)
Jan 10, 2020 0.7380 0.8240 0.7101 0.7996 1,204,200 +0.06(+8.85%)
Jan 09, 2020 0.7100 0.7400 0.7000 0.7346 215,496 +0.02(+3.46%)
Jan 08, 2020 0.6800 0.7500 0.6700 0.7100 363,127 +0.02(+3.50%)
Jan 07, 2020 0.7253 0.7253 0.6600 0.6860 544,474 -0.06(-7.72%)
Jan 06, 2020 0.7866 0.7900 0.7050 0.7434 454,270 -0.03(-3.45%)
Jan 03, 2020 0.7100 0.7897 0.6800 0.7700 763,000 +0.06(+8.45%)
Jan 02, 2020 0.6900 0.7300 0.6900 0.7100 281,349 +0.03(+4.44%)
Dec 31, 2019 0.6900 0.6900 0.6601 0.6798 118,200 -0.01(-0.76%)
Dec 30, 2019 0.6715 0.6890 0.6500 0.6850 252,612 +0.01(+1.39%)
Dec 27, 2019 0.6900 0.7000 0.6600 0.6756 200,900 -0.01(-1.59%)
Dec 26, 2019 0.6800 0.6898 0.6700 0.6865 121,216 +0.01(+1.33%)
Dec 24, 2019 0.6720 0.6897 0.6600 0.6775 104,100 +0.01(+0.94%)
Dec 23, 2019 0.6921 0.7087 0.6603 0.6712 236,399 -0.02(-3.01%)
Dec 20, 2019 0.7200 0.7200 0.6812 0.6920 213,000 -0.01(-1.10%)
Dec 19, 2019 0.6600 0.7322 0.6600 0.6997 426,362 +0.02(+3.05%)
Dec 18, 2019 0.7000 0.7000 0.6600 0.6790 315,498 -0.02(-3.00%)
Dec 17, 2019 0.7200 0.7325 0.6300 0.7000 1,871,098 -0.27(-27.84%)
Dec 16, 2019 0.9500 1.010 0.9000 0.9700 773,899 -0.09(-8.49%)
Dec 13, 2019 1.340 1.540 0.9800 1.060 20,605,900 +0.26(+32.50%)
Dec 12, 2019 0.7300 0.8500 0.7300 0.8000 861,240 +0.06(+8.02%)
Dec 11, 2019 0.7325 0.7791 0.7325 0.7406 27,112 -0.01(-1.27%)
Dec 10, 2019 0.7300 0.7600 0.7225 0.7501 64,484 +0.00(+0.60%)
Dec 09, 2019 0.7400 0.7600 0.7301 0.7456 45,175 +0.00(+0.61%)
Dec 06, 2019 0.7800 0.7800 0.7301 0.7411 51,500 -0.02(-2.22%)
Dec 05, 2019 0.7302 0.8000 0.7300 0.7579 201,240 +0.00(+0.38%)
Dec 04, 2019 0.7524 0.7880 0.7519 0.7550 105,568 -0.03(-3.21%)
Dec 03, 2019 0.7800 0.8000 0.7500 0.7800 111,201 -0.02(-2.57%)
Dec 02, 2019 0.7800 0.8400 0.7800 0.8006 153,452 +0.02(+2.35%)
Nov 29, 2019 0.8400 0.8400 0.7626 0.7822 207,900 -0.06(-7.34%)
Nov 27, 2019 0.9300 0.9300 0.8095 0.8442 684,800 -0.09(-9.23%)
Nov 26, 2019 0.8500 1.510 0.8400 0.9300 12,686,086 +0.18(+24.03%)
Nov 25, 2019 0.7110 0.7500 0.7110 0.7498 8,122 +0.03(+4.14%)
Nov 22, 2019 0.7200 0.7200 0.7200 0.7200 3,800 +0.00(+0.00%)
Nov 21, 2019 0.7202 0.7548 0.7000 0.7200 26,534 -0.00(-0.01%)
Nov 20, 2019 0.7259 0.7458 0.7200 0.7201 7,362 +0.00(+0.00%)
Nov 19, 2019 0.7203 0.7400 0.7201 0.7201 10,473 -0.05(-6.36%)
Nov 18, 2019 0.7700 0.7800 0.7400 0.7690 34,390 -0.01(-0.65%)
Nov 15, 2019 0.7400 0.7890 0.7399 0.7740 47,300 +0.02(+3.20%)
Nov 14, 2019 0.7400 0.7500 0.7200 0.7500 34,803 -0.03(-3.85%)
Nov 13, 2019 0.7900 0.7940 0.7320 0.7800 9,638 -0.01(-1.27%)
Nov 12, 2019 0.7400 0.7900 0.7220 0.7900 50,279 +0.06(+8.22%)
Nov 11, 2019 0.7590 0.7590 0.7300 0.7300 5,111 -0.03(-3.87%)
Nov 08, 2019 0.7203 0.7800 0.7200 0.7594 21,700 +0.01(+1.25%)
Nov 07, 2019 0.7340 0.7878 0.7203 0.7500 62,829 +0.01(+1.42%)
Nov 06, 2019 0.7051 0.7395 0.7051 0.7395 14,900 +0.03(+4.89%)
Nov 05, 2019 0.7150 0.7498 0.6950 0.7050 56,466 -0.01(-0.70%)
Nov 04, 2019 0.7100 0.7290 0.7005 0.7100 28,416 +0.00(+0.00%)
Nov 01, 2019 0.7200 0.7299 0.7000 0.7100 38,500 -0.02(-2.39%)
Oct 31, 2019 0.7400 0.7484 0.7200 0.7274 25,871 -0.00(-0.25%)
Oct 30, 2019 0.7498 0.7500 0.7189 0.7292 23,758 -0.00(-0.11%)
Oct 29, 2019 0.7600 0.7600 0.7103 0.7300 12,457 -0.03(-4.54%)
Oct 28, 2019 0.7400 0.8000 0.7400 0.7647 81,081 +0.03(+3.62%)
Oct 25, 2019 0.7390 0.7390 0.7120 0.7380 35,300 +0.02(+2.50%)
Oct 24, 2019 0.7200 0.7500 0.7100 0.7200 35,200 -0.02(-2.04%)
Oct 23, 2019 0.7300 0.7599 0.7103 0.7350 47,712 +0.01(+0.68%)
Oct 22, 2019 0.7552 0.7553 0.7106 0.7300 47,951 -0.02(-2.95%)
Oct 21, 2019 0.7500 0.7800 0.7228 0.7522 63,140 -0.01(-1.03%)
Oct 18, 2019 0.8182 0.8197 0.7600 0.7600 14,900 +0.00(+0.00%)
Oct 17, 2019 0.7549 0.8389 0.7549 0.7600 45,816 +0.01(+0.70%)
Oct 16, 2019 0.8000 0.8499 0.7401 0.7547 72,784 -0.09(-10.18%)
Oct 15, 2019 0.7498 0.8800 0.7460 0.8402 311,703 +0.09(+12.61%)
Oct 14, 2019 0.7511 0.8100 0.7000 0.7461 103,538 -0.03(-4.35%)
Oct 11, 2019 0.7327 0.7800 0.6947 0.7800 79,900 +0.02(+2.79%)
Oct 10, 2019 0.7300 0.7750 0.7114 0.7588 23,656 +0.03(+3.95%)
Oct 09, 2019 0.7400 0.7800 0.6100 0.7300 73,074 -0.01(-1.99%)
Oct 08, 2019 0.7700 0.8085 0.7410 0.7448 10,142 -0.08(-9.16%)
Oct 07, 2019 0.7700 0.8199 0.7700 0.8199 650 +0.04(+5.48%)
Oct 04, 2019 0.7423 0.8149 0.7402 0.7773 18,100 +0.04(+4.96%)
Oct 03, 2019 0.7800 0.7800 0.7400 0.7406 6,802 -0.04(-4.57%)
Oct 02, 2019 0.7800 0.7800 0.7761 0.7761 2,244 -0.00(-0.60%)
Oct 01, 2019 0.8300 0.8300 0.7805 0.7808 4,051 -0.03(-3.60%)
Sep 30, 2019 0.8000 0.8100 0.7800 0.8100 26,783 +0.01(+0.75%)
Sep 27, 2019 0.7800 0.8300 0.7800 0.8040 16,400 +0.01(+1.77%)
Sep 26, 2019 0.8000 0.8200 0.7800 0.7900 11,044 -0.01(-1.75%)
Sep 25, 2019 0.8100 0.8121 0.7800 0.8041 79,749 -0.05(-5.40%)
Sep 24, 2019 0.8420 0.8536 0.8000 0.8500 43,561 +0.00(+0.00%)
Sep 23, 2019 0.8433 0.8696 0.8433 0.8500 4,290 +0.00(+0.09%)
Sep 20, 2019 0.9200 0.9220 0.8324 0.8492 13,100 -0.04(-4.58%)
Sep 19, 2019 0.9100 0.9200 0.8100 0.8900 19,307 -0.02(-2.20%)
Sep 18, 2019 0.9200 0.9200 0.8800 0.9100 33,766 +0.01(+1.11%)
Sep 17, 2019 0.9000 0.9250 0.8779 0.9000 20,750 +0.00(+0.33%)
Sep 16, 2019 0.8808 0.9100 0.8779 0.8970 20,677 -0.02(-2.28%)
Sep 13, 2019 0.8802 0.9200 0.8645 0.9179 24,100 +0.02(+2.27%)
Sep 12, 2019 0.9000 0.9100 0.8514 0.8975 40,031 -0.00(-0.28%)
Sep 11, 2019 0.8200 0.9000 0.8200 0.9000 61,109 +0.02(+1.86%)
Sep 10, 2019 0.8506 0.8896 0.8111 0.8836 92,536 +0.07(+9.07%)
Sep 09, 2019 0.8010 0.8672 0.7600 0.8101 38,690 -0.02(-2.40%)
Sep 06, 2019 0.8000 0.8500 0.8000 0.8300 38,600 +0.03(+3.75%)
Sep 05, 2019 0.7750 0.8800 0.7499 0.8000 253,156 +0.04(+5.26%)
Sep 04, 2019 0.7898 0.8200 0.7511 0.7600 15,777 -0.03(-3.80%)
Sep 03, 2019 0.7800 0.8000 0.7600 0.7900 32,767 +0.04(+5.33%)
Aug 30, 2019 0.8000 0.8000 0.7400 0.7500 33,600 -0.02(-2.60%)
Aug 29, 2019 0.7800 0.8039 0.7313 0.7700 36,756 -0.03(-3.75%)
Aug 28, 2019 0.8000 0.8100 0.7600 0.8000 43,269 +0.03(+3.90%)
Aug 27, 2019 0.7517 0.8190 0.7500 0.7700 20,148 -0.05(-6.10%)
Aug 26, 2019 0.8000 0.8400 0.7305 0.8200 29,873 +0.02(+2.50%)
Aug 23, 2019 0.7243 0.8000 0.7243 0.8000 32,700 +0.08(+11.11%)
Aug 22, 2019 0.7600 0.7700 0.7200 0.7200 29,031 -0.05(-6.49%)
Aug 21, 2019 0.7500 0.7700 0.7500 0.7700 11,258 +0.00(+0.00%)
Aug 20, 2019 0.7800 0.7800 0.7700 0.7700 7,919 -0.01(-1.28%)
Aug 19, 2019 0.7700 0.8459 0.7203 0.7800 72,879 +0.04(+5.41%)
Aug 16, 2019 0.7400 0.7965 0.7300 0.7400 15,300 -0.04(-4.68%)
Aug 15, 2019 0.7800 0.8300 0.7122 0.7763 47,106 -0.00(-0.47%)
Aug 14, 2019 0.7800 0.8390 0.7700 0.7800 59,113 -0.02(-2.50%)
Aug 13, 2019 0.8000 0.8394 0.7800 0.8000 51,325 -0.03(-3.98%)
Aug 12, 2019 0.8035 0.8349 0.8035 0.8332 12,884 -0.00(-0.22%)
Aug 09, 2019 0.8775 0.8775 0.7900 0.8350 23,400 +0.01(+0.94%)
Aug 08, 2019 0.8000 0.8900 0.7800 0.8272 29,814 +0.03(+3.40%)
Aug 07, 2019 0.8000 0.8475 0.7330 0.8000 41,754 -0.02(-2.44%)
Aug 06, 2019 0.8500 0.8500 0.8100 0.8200 3,220 +0.00(+0.00%)
Aug 05, 2019 0.8597 0.8597 0.8000 0.8200 37,840 -0.03(-3.07%)
Aug 02, 2019 0.8210 0.8700 0.8210 0.8460 33,800 -0.00(-0.47%)
Aug 01, 2019 0.8313 0.8800 0.8004 0.8500 78,671 -0.01(-0.74%)
Jul 31, 2019 0.8500 0.8693 0.8301 0.8563 47,658 -0.00(-0.43%)
Jul 30, 2019 0.8822 0.9200 0.8579 0.8600 54,079 -0.06(-6.29%)
Jul 29, 2019 0.8614 0.9749 0.8301 0.9177 310,634 +0.03(+3.23%)
Jul 26, 2019 0.8700 0.9000 0.8300 0.8890 179,100 +0.02(+2.83%)
Jul 25, 2019 0.8520 0.9400 0.8244 0.8645 141,632 +0.02(+2.92%)
Jul 24, 2019 0.8200 0.8600 0.8200 0.8400 6,997 +0.01(+1.20%)
Jul 23, 2019 0.8100 0.8531 0.8100 0.8300 39,508 +0.03(+3.70%)
Jul 22, 2019 0.8715 0.8715 0.8000 0.8004 13,071 -0.03(-3.57%)
Jul 19, 2019 0.8400 0.8800 0.8300 0.8300 9,100 -0.00(-0.35%)
Jul 18, 2019 0.8512 0.8561 0.8100 0.8329 14,272 -0.03(-3.15%)
Jul 17, 2019 0.8700 0.8700 0.8100 0.8600 11,211 -0.01(-1.50%)
Jul 16, 2019 0.8710 0.8799 0.8558 0.8731 5,461 -0.01(-0.72%)
Jul 15, 2019 0.8795 0.8900 0.8601 0.8794 9,938 +0.00(+0.50%)
Jul 12, 2019 0.8904 0.8904 0.8707 0.8750 17,200 -0.01(-1.29%)
Jul 11, 2019 0.8800 0.9299 0.8800 0.8864 12,648 +0.01(+0.73%)
Jul 10, 2019 0.8852 0.8982 0.8800 0.8800 12,368 -0.04(-4.35%)
Jul 09, 2019 0.8982 0.9317 0.8982 0.9200 4,627 -0.01(-1.25%)
Jul 08, 2019 0.9500 0.9500 0.9300 0.9316 12,396 +0.00(+0.17%)
Jul 05, 2019 0.8750 0.9399 0.8700 0.9300 25,500 +0.06(+6.81%)
Jul 03, 2019 0.9000 0.9399 0.8456 0.8707 33,000 -0.04(-4.32%)
Jul 02, 2019 0.9100 0.9500 0.9100 0.9100 46,495 -0.01(-0.66%)
Jul 01, 2019 0.9000 0.9872 0.9000 0.9160 92,499 +0.03(+2.93%)
Jun 28, 2019 0.8400 0.8925 0.8001 0.8899 82,700 +0.06(+7.35%)
Jun 27, 2019 0.8500 0.8500 0.8106 0.8290 30,979 +0.00(+0.00%)
Jun 26, 2019 0.8699 0.8699 0.8101 0.8290 48,871 -0.04(-4.70%)
Jun 25, 2019 0.9182 0.9182 0.8301 0.8699 17,873 +0.02(+2.34%)
Jun 24, 2019 0.8752 0.9097 0.8482 0.8500 69,320 -0.02(-2.31%)
Jun 21, 2019 0.9199 0.9199 0.8612 0.8701 43,900 -0.01(-1.67%)
Jun 20, 2019 0.9148 0.9200 0.8614 0.8849 65,084 +0.01(+1.19%)
Jun 19, 2019 0.8900 0.9318 0.8608 0.8745 50,716 -0.02(-1.74%)
Jun 18, 2019 0.8360 0.9998 0.8308 0.8900 530,178 +0.09(+10.82%)
Jun 17, 2019 0.8200 0.8749 0.8000 0.8031 146,797 -0.03(-3.16%)
Jun 14, 2019 0.8501 0.8532 0.8000 0.8293 59,400 -0.03(-3.33%)
Jun 13, 2019 0.8900 0.9000 0.8500 0.8579 32,673 -0.01(-1.40%)
Jun 12, 2019 0.9088 0.9088 0.8600 0.8701 42,072 -0.05(-5.41%)
Jun 11, 2019 0.8617 0.9499 0.8600 0.9199 122,417 +0.05(+5.72%)
Jun 10, 2019 0.8800 0.8900 0.8300 0.8701 23,153 -0.01(-1.13%)
Jun 07, 2019 0.8500 0.8800 0.8500 0.8800 12,800 +0.04(+4.75%)
Jun 06, 2019 0.8500 0.8899 0.8300 0.8401 71,612 -0.04(-4.53%)
Jun 05, 2019 0.8920 0.8920 0.8402 0.8800 37,849 -0.01(-1.35%)
Jun 04, 2019 0.8697 0.9000 0.8025 0.8920 103,870 +0.02(+1.84%)
Jun 03, 2019 0.8616 0.8900 0.8261 0.8759 81,270 -0.02(-1.90%)
May 31, 2019 0.9100 0.9299 0.8500 0.8929 44,000 -0.01(-1.53%)
May 30, 2019 0.8880 0.9456 0.8632 0.9068 41,415 -0.00(-0.35%)
May 29, 2019 1.020 1.040 0.9100 0.9100 57,658 -0.11(-10.78%)
May 28, 2019 1.040 1.050 1.010 1.020 55,112 -0.04(-3.77%)
May 24, 2019 1.010 1.060 1.010 1.060 42,400 +0.03(+2.63%)
May 23, 2019 1.050 1.053 1.010 1.033 29,708 -0.01(-0.69%)
May 22, 2019 1.060 1.070 1.030 1.040 11,805 -0.03(-2.80%)
May 21, 2019 1.080 1.090 1.049 1.070 49,332 -0.01(-1.10%)
May 20, 2019 1.110 1.130 1.050 1.082 44,835 +0.00(+0.18%)
May 17, 2019 1.080 1.150 1.042 1.080 66,100 -0.02(-1.82%)
May 16, 2019 1.098 1.149 1.090 1.100 55,538 +0.02(+1.85%)
May 15, 2019 1.110 1.150 1.080 1.080 33,415 -0.06(-5.26%)
May 14, 2019 1.120 1.150 1.110 1.140 24,594 -0.00(-0.29%)
May 13, 2019 1.160 1.170 1.090 1.143 68,987 -0.03(-2.70%)
May 10, 2019 1.160 1.190 1.160 1.175 32,900 -0.00(-0.42%)
May 09, 2019 1.170 1.250 1.137 1.180 53,032 +0.01(+0.85%)
May 08, 2019 1.140 1.270 1.130 1.170 158,246 -0.01(-0.85%)
May 07, 2019 1.260 1.260 1.161 1.180 44,107 -0.04(-3.28%)
May 06, 2019 1.070 1.270 1.065 1.220 115,482 +0.02(+1.68%)
May 03, 2019 1.200 1.240 1.120 1.200 129,500 +0.09(+8.09%)
May 02, 2019 1.130 1.230 1.100 1.110 34,734 -0.03(-2.67%)
May 01, 2019 1.190 1.206 1.020 1.141 220,961 -0.04(-3.35%)
Apr 30, 2019 1.200 1.240 1.150 1.180 285,615 -0.21(-15.11%)
Apr 29, 2019 1.410 1.475 1.380 1.390 118,181 +0.02(+1.46%)
Apr 26, 2019 1.390 1.430 1.360 1.370 38,100 -0.02(-1.44%)
Apr 25, 2019 1.450 1.470 1.350 1.390 171,883 -0.11(-7.33%)
Apr 24, 2019 1.500 1.500 1.410 1.500 93,257 +0.00(+0.00%)
Apr 23, 2019 1.420 1.500 1.380 1.500 95,714 +0.08(+5.97%)
Apr 22, 2019 1.540 1.540 1.380 1.415 246,505 -0.10(-6.88%)
Apr 18, 2019 1.660 1.680 1.480 1.520 212,100 -0.14(-8.43%)
Apr 17, 2019 1.660 1.700 1.650 1.660 58,192 +0.00(+0.00%)
Apr 16, 2019 1.700 1.730 1.660 1.660 96,261 -0.05(-2.92%)
Apr 15, 2019 1.680 1.720 1.650 1.710 103,177 +0.03(+1.79%)
Apr 12, 2019 1.760 1.760 1.660 1.680 160,800 -0.08(-4.55%)
Apr 11, 2019 1.670 1.810 1.670 1.760 716,957 +0.09(+5.39%)
Apr 10, 2019 1.680 1.690 1.640 1.670 64,770 +0.01(+0.60%)
Apr 09, 2019 1.660 1.730 1.660 1.660 129,756 -0.03(-1.78%)
Apr 08, 2019 1.720 1.750 1.670 1.690 87,301 -0.01(-0.59%)
Apr 05, 2019 1.760 1.790 1.680 1.700 143,700 -0.03(-1.73%)
Apr 04, 2019 1.740 1.880 1.670 1.730 665,713 +0.04(+2.37%)
Apr 03, 2019 1.670 1.750 1.660 1.690 349,716 +0.02(+1.49%)
Apr 02, 2019 1.660 1.690 1.630 1.665 76,356 +0.01(+0.31%)
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.