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

Pampa Energia S.A. ADR (NY: PAM )

43.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2020 10.19 10.37 9.870 10.32 486,669 +0.10(+0.98%)
Apr 29, 2020 10.13 10.46 10.02 10.22 547,408 +0.33(+3.34%)
Apr 28, 2020 9.410 9.990 9.410 9.890 573,483 +0.55(+5.89%)
Apr 27, 2020 9.560 9.645 9.140 9.340 427,994 -0.26(-2.71%)
Apr 24, 2020 9.820 9.970 9.340 9.600 395,000 -0.16(-1.64%)
Apr 23, 2020 10.05 10.05 9.550 9.760 212,603 -0.09(-0.91%)
Apr 22, 2020 9.800 10.08 9.680 9.850 302,285 +0.23(+2.39%)
Apr 21, 2020 9.650 10.14 9.610 9.620 574,134 -0.33(-3.32%)
Apr 20, 2020 9.940 10.30 9.710 9.950 309,694 -0.12(-1.19%)
Apr 17, 2020 10.82 10.96 10.03 10.07 418,000 -0.61(-5.71%)
Apr 16, 2020 10.81 10.81 10.29 10.68 166,003 -0.01(-0.09%)
Apr 15, 2020 9.800 10.75 9.429 10.69 389,159 +0.44(+4.29%)
Apr 14, 2020 10.54 10.94 10.08 10.25 277,840 -0.10(-0.97%)
Apr 13, 2020 10.42 10.45 9.925 10.35 306,076 -0.07(-0.67%)
Apr 09, 2020 11.14 11.42 10.28 10.42 206,600 -0.56(-5.10%)
Apr 08, 2020 10.59 11.17 10.58 10.98 328,917 +0.28(+2.62%)
Apr 07, 2020 11.06 11.56 10.65 10.70 333,556 -0.08(-0.74%)
Apr 06, 2020 11.19 11.76 10.68 10.78 448,584 -0.17(-1.55%)
Apr 03, 2020 10.53 10.99 10.28 10.95 255,600 +0.22(+2.05%)
Apr 02, 2020 10.10 10.77 10.08 10.73 586,265 +0.09(+0.85%)
Apr 01, 2020 10.79 11.20 10.43 10.64 758,177 -0.66(-5.84%)
Mar 31, 2020 10.34 11.63 10.30 11.30 379,491 +0.96(+9.28%)
Mar 30, 2020 10.09 10.68 9.800 10.34 233,480 +0.24(+2.38%)
Mar 27, 2020 11.10 11.16 10.06 10.10 252,700 -1.45(-12.55%)
Mar 26, 2020 11.88 12.50 11.43 11.55 343,540 -0.08(-0.69%)
Mar 25, 2020 11.19 11.97 10.80 11.63 347,806 +0.61(+5.54%)
Mar 24, 2020 9.520 11.25 9.350 11.02 432,793 +2.00(+22.17%)
Mar 23, 2020 9.290 9.470 8.995 9.020 811,627 -0.35(-3.74%)
Mar 20, 2020 9.310 10.13 9.300 9.370 664,900 +0.24(+2.63%)
Mar 19, 2020 9.500 10.35 9.130 9.130 644,548 -0.69(-7.03%)
Mar 18, 2020 9.940 10.42 9.330 9.820 803,685 -0.88(-8.22%)
Mar 17, 2020 9.760 10.94 9.300 10.70 718,445 +1.22(+12.87%)
Mar 16, 2020 9.100 10.36 8.720 9.480 688,131 -0.86(-8.32%)
Mar 13, 2020 10.87 11.09 9.915 10.34 557,000 +0.25(+2.48%)
Mar 12, 2020 10.37 10.84 9.260 10.09 1,166,529 -0.91(-8.27%)
Mar 11, 2020 11.41 11.69 10.89 11.00 558,278 -0.82(-6.94%)
Mar 10, 2020 11.45 12.20 11.42 11.82 716,216 +0.75(+6.78%)
Mar 09, 2020 12.51 12.51 11.00 11.07 1,023,900 -2.36(-17.57%)
Mar 06, 2020 13.50 13.55 13.18 13.43 448,100 -0.40(-2.89%)
Mar 05, 2020 14.00 14.26 13.68 13.83 437,952 -0.57(-3.96%)
Mar 04, 2020 13.67 14.46 13.67 14.40 494,101 +0.97(+7.22%)
Mar 03, 2020 13.45 13.98 13.27 13.43 698,314 +0.02(+0.15%)
Mar 02, 2020 11.91 13.45 11.72 13.41 740,548 +1.56(+13.16%)
Feb 28, 2020 11.69 12.11 11.38 11.85 900,700 -0.03(-0.25%)
Feb 27, 2020 12.01 12.55 11.62 11.88 896,336 -0.30(-2.46%)
Feb 26, 2020 12.60 12.71 12.17 12.18 559,840 -0.29(-2.33%)
Feb 25, 2020 12.89 12.95 12.41 12.47 599,427 -0.42(-3.26%)
Feb 24, 2020 12.77 12.95 12.72 12.89 392,250 -0.36(-2.72%)
Feb 21, 2020 13.21 13.52 13.07 13.25 294,700 +0.04(+0.30%)
Feb 20, 2020 12.93 13.36 12.79 13.21 361,258 +0.30(+2.32%)
Feb 19, 2020 12.94 13.34 12.75 12.91 589,953 +0.11(+0.86%)
Feb 18, 2020 12.75 13.03 12.45 12.80 502,409 +0.00(+0.00%)
Feb 14, 2020 12.97 13.05 12.56 12.80 553,100 -0.07(-0.54%)
Feb 13, 2020 13.28 13.46 12.80 12.87 709,542 -0.59(-4.38%)
Feb 12, 2020 13.47 13.70 13.33 13.46 495,805 +0.03(+0.22%)
Feb 11, 2020 13.79 14.15 13.37 13.43 647,228 -0.37(-2.68%)
Feb 10, 2020 13.86 14.23 13.70 13.80 246,218 -0.23(-1.64%)
Feb 07, 2020 13.89 14.13 13.55 14.03 486,600 +0.21(+1.52%)
Feb 06, 2020 13.71 14.19 13.49 13.82 344,929 +0.18(+1.32%)
Feb 05, 2020 13.67 13.88 13.40 13.64 374,302 +0.12(+0.89%)
Feb 04, 2020 14.52 14.85 13.45 13.52 991,839 -0.83(-5.78%)
Feb 03, 2020 13.20 14.48 13.19 14.35 584,116 +1.18(+8.96%)
Jan 31, 2020 13.47 13.47 12.94 13.17 487,500 -0.49(-3.59%)
Jan 30, 2020 13.34 13.69 13.09 13.66 278,632 +0.18(+1.34%)
Jan 29, 2020 13.71 13.98 13.41 13.48 317,368 -0.15(-1.10%)
Jan 28, 2020 13.49 13.97 13.40 13.63 339,581 +0.35(+2.64%)
Jan 27, 2020 12.92 13.52 12.80 13.28 727,671 +0.08(+0.61%)
Jan 24, 2020 13.93 14.07 13.13 13.20 855,200 -0.70(-5.04%)
Jan 23, 2020 14.51 14.51 13.85 13.90 737,791 -0.68(-4.66%)
Jan 22, 2020 14.12 14.70 14.02 14.58 466,424 +0.31(+2.17%)
Jan 21, 2020 15.00 15.00 14.23 14.27 371,816 -0.68(-4.55%)
Jan 17, 2020 14.36 15.05 14.22 14.95 515,700 +0.75(+5.28%)
Jan 16, 2020 13.99 14.44 13.80 14.20 536,865 +0.22(+1.57%)
Jan 15, 2020 14.39 14.42 13.63 13.98 482,848 -0.39(-2.71%)
Jan 14, 2020 14.27 14.37 13.91 14.37 397,120 -0.02(-0.14%)
Jan 13, 2020 15.03 15.16 14.34 14.39 333,218 -0.67(-4.45%)
Jan 10, 2020 15.49 15.63 15.01 15.06 320,400 -0.27(-1.76%)
Jan 09, 2020 15.00 15.38 14.78 15.33 362,192 +0.38(+2.54%)
Jan 08, 2020 15.15 15.17 14.69 14.95 504,099 -0.31(-2.03%)
Jan 07, 2020 15.22 15.48 15.05 15.26 322,056 -0.09(-0.59%)
Jan 06, 2020 15.50 15.78 15.32 15.35 360,149 -0.15(-0.97%)
Jan 03, 2020 15.62 15.91 15.02 15.50 632,900 -0.34(-2.15%)
Jan 02, 2020 16.69 16.69 15.76 15.84 368,878 -0.59(-3.59%)
Dec 31, 2019 16.65 17.03 16.32 16.43 299,600 -0.36(-2.14%)
Dec 30, 2019 16.84 17.02 16.25 16.79 445,949 -0.07(-0.42%)
Dec 27, 2019 16.91 17.20 16.61 16.86 619,000 -0.10(-0.59%)
Dec 26, 2019 16.58 17.37 16.57 16.96 584,755 +0.38(+2.29%)
Dec 24, 2019 16.49 17.34 16.49 16.58 478,500 +0.29(+1.78%)
Dec 23, 2019 15.77 16.36 15.74 16.29 516,215 +0.68(+4.36%)
Dec 20, 2019 15.46 15.86 15.24 15.61 470,600 +0.13(+0.84%)
Dec 19, 2019 15.38 16.32 15.36 15.48 793,237 -0.08(-0.51%)
Dec 18, 2019 14.98 16.15 14.98 15.56 934,331 +0.55(+3.66%)
Dec 17, 2019 15.05 15.35 14.59 15.01 513,700 -0.34(-2.21%)
Dec 16, 2019 15.18 15.58 15.02 15.35 596,144 +0.17(+1.12%)
Dec 13, 2019 14.30 15.81 14.30 15.18 879,600 +0.91(+6.38%)
Dec 12, 2019 13.65 14.34 13.30 14.27 1,078,863 +0.67(+4.93%)
Dec 11, 2019 14.02 14.09 13.48 13.60 519,182 -0.22(-1.59%)
Dec 10, 2019 14.81 14.85 13.78 13.82 564,606 -0.98(-6.62%)
Dec 09, 2019 14.27 14.99 14.15 14.80 935,232 +0.68(+4.82%)
Dec 06, 2019 13.54 14.14 13.54 14.12 631,200 +0.58(+4.28%)
Dec 05, 2019 13.57 13.69 13.33 13.54 314,843 +0.00(+0.00%)
Dec 04, 2019 13.19 13.89 13.12 13.54 656,104 +0.40(+3.04%)
Dec 03, 2019 13.24 13.27 12.88 13.14 577,922 -0.25(-1.87%)
Dec 02, 2019 13.65 13.86 13.33 13.39 336,005 -0.25(-1.83%)
Nov 29, 2019 13.95 14.13 13.59 13.64 309,000 -0.25(-1.80%)
Nov 27, 2019 13.00 13.90 12.96 13.89 806,000 +1.03(+8.01%)
Nov 26, 2019 13.34 13.41 12.63 12.86 7,469,561 -0.58(-4.32%)
Nov 25, 2019 13.72 14.16 13.35 13.44 807,661 -0.13(-0.96%)
Nov 22, 2019 13.30 13.68 13.23 13.57 587,000 +0.30(+2.26%)
Nov 21, 2019 13.36 13.50 13.05 13.27 693,368 -0.21(-1.56%)
Nov 20, 2019 13.33 13.73 13.17 13.48 871,563 +0.15(+1.13%)
Nov 19, 2019 13.05 13.35 12.58 13.33 777,019 +0.36(+2.78%)
Nov 18, 2019 13.08 13.08 12.52 12.97 692,340 -0.14(-1.07%)
Nov 15, 2019 12.60 13.23 12.43 13.11 753,200 +0.43(+3.39%)
Nov 14, 2019 13.16 13.33 12.57 12.68 1,114,449 -0.49(-3.72%)
Nov 13, 2019 13.72 13.75 13.08 13.17 947,415 -0.55(-4.01%)
Nov 12, 2019 13.60 14.08 12.91 13.72 1,290,003 +0.18(+1.33%)
Nov 11, 2019 14.08 14.15 13.50 13.54 937,500 -0.49(-3.49%)
Nov 08, 2019 14.94 15.12 13.82 14.03 2,096,900 -1.62(-10.35%)
Nov 07, 2019 15.50 15.90 15.32 15.65 262,250 +0.22(+1.43%)
Nov 06, 2019 16.35 16.35 15.35 15.43 507,358 -1.01(-6.14%)
Nov 05, 2019 16.39 17.00 16.21 16.44 356,100 -0.02(-0.12%)
Nov 04, 2019 15.83 16.66 15.83 16.46 419,225 +0.67(+4.24%)
Nov 01, 2019 15.50 15.91 15.23 15.79 282,100 +0.22(+1.41%)
Oct 31, 2019 15.48 15.60 15.31 15.57 534,629 +0.08(+0.52%)
Oct 30, 2019 15.18 15.51 15.01 15.49 590,163 +0.35(+2.31%)
Oct 29, 2019 14.22 15.59 13.68 15.14 800,090 +0.68(+4.70%)
Oct 28, 2019 15.18 16.27 14.18 14.46 823,457 -1.12(-7.19%)
Oct 25, 2019 15.34 16.19 15.01 15.58 998,700 +0.38(+2.50%)
Oct 24, 2019 15.32 15.48 15.00 15.20 748,846 +0.05(+0.33%)
Oct 23, 2019 15.28 15.52 14.73 15.15 714,652 -0.25(-1.62%)
Oct 22, 2019 15.40 15.84 15.34 15.40 569,111 -0.37(-2.35%)
Oct 21, 2019 15.40 15.80 15.36 15.77 627,718 +0.39(+2.54%)
Oct 18, 2019 15.75 15.81 15.32 15.38 463,600 -0.34(-2.16%)
Oct 17, 2019 16.18 16.30 15.63 15.72 536,521 -0.46(-2.84%)
Oct 16, 2019 16.74 16.88 16.13 16.18 485,289 -0.60(-3.58%)
Oct 15, 2019 16.45 16.96 16.39 16.78 196,146 +0.39(+2.38%)
Oct 14, 2019 16.84 17.25 16.26 16.39 397,714 -0.61(-3.59%)
Oct 11, 2019 17.43 17.83 16.97 17.00 551,700 -0.20(-1.16%)
Oct 10, 2019 16.41 17.39 16.13 17.20 651,234 +0.86(+5.26%)
Oct 09, 2019 16.85 16.95 15.97 16.34 727,420 -0.42(-2.51%)
Oct 08, 2019 17.95 18.00 16.76 16.76 644,393 -1.14(-6.37%)
Oct 07, 2019 18.50 19.10 17.90 17.90 801,714 -0.62(-3.35%)
Oct 04, 2019 18.02 18.67 17.86 18.52 394,300 +0.66(+3.70%)
Oct 03, 2019 18.09 18.11 17.31 17.86 352,085 +0.32(+1.82%)
Oct 02, 2019 17.03 17.67 16.19 17.54 382,740 +0.35(+2.04%)
Oct 01, 2019 17.50 17.86 17.07 17.19 706,547 -0.17(-0.98%)
Sep 30, 2019 16.85 17.40 16.17 17.36 485,868 +0.66(+3.95%)
Sep 27, 2019 16.08 16.85 15.92 16.70 312,300 +0.58(+3.60%)
Sep 26, 2019 16.22 16.34 15.85 16.12 273,601 -0.05(-0.31%)
Sep 25, 2019 15.53 16.21 15.29 16.17 203,665 +0.53(+3.39%)
Sep 24, 2019 15.80 15.97 15.51 15.64 194,850 -0.30(-1.88%)
Sep 23, 2019 15.76 16.06 15.41 15.94 240,369 -0.08(-0.50%)
Sep 20, 2019 16.61 16.63 15.88 16.02 519,300 -0.38(-2.32%)
Sep 19, 2019 15.73 16.42 15.31 16.40 464,054 +0.48(+3.02%)
Sep 18, 2019 15.80 16.10 15.66 15.92 436,169 -0.04(-0.25%)
Sep 17, 2019 16.14 16.18 15.50 15.96 642,373 -0.29(-1.78%)
Sep 16, 2019 14.86 16.25 14.77 16.25 413,195 +1.41(+9.50%)
Sep 13, 2019 15.46 15.66 14.60 14.84 486,200 -0.55(-3.57%)
Sep 12, 2019 15.58 15.59 15.01 15.39 504,573 -0.19(-1.22%)
Sep 11, 2019 15.26 15.63 14.64 15.58 537,543 +0.48(+3.18%)
Sep 10, 2019 14.84 15.36 14.75 15.10 352,621 +0.21(+1.41%)
Sep 09, 2019 14.66 15.36 14.66 14.89 720,144 -0.06(-0.40%)
Sep 06, 2019 15.27 16.10 14.83 14.95 1,438,500 -0.37(-2.42%)
Sep 05, 2019 13.50 15.43 13.00 15.32 2,303,248 +2.40(+18.58%)
Sep 04, 2019 12.37 13.61 12.01 12.92 2,847,539 +0.70(+5.73%)
Sep 03, 2019 13.50 13.54 12.06 12.22 3,279,096 -0.76(-5.86%)
Aug 30, 2019 13.69 13.88 12.87 12.98 1,636,200 -0.46(-3.42%)
Aug 29, 2019 14.67 14.67 13.38 13.44 1,943,795 -1.02(-7.05%)
Aug 28, 2019 14.30 14.86 14.14 14.46 1,436,127 +0.01(+0.07%)
Aug 27, 2019 15.31 15.34 14.36 14.45 2,069,638 -0.88(-5.74%)
Aug 26, 2019 16.38 16.41 15.16 15.33 803,199 -0.80(-4.96%)
Aug 23, 2019 16.80 16.86 15.93 16.13 924,200 -0.73(-4.33%)
Aug 22, 2019 16.55 17.08 16.30 16.86 465,813 +0.33(+2.00%)
Aug 21, 2019 16.64 17.36 16.23 16.53 891,061 -0.05(-0.30%)
Aug 20, 2019 16.31 16.95 16.07 16.58 834,811 +0.51(+3.17%)
Aug 19, 2019 16.73 16.96 15.60 16.07 1,474,338 -1.27(-7.32%)
Aug 16, 2019 17.72 18.27 17.27 17.34 1,010,400 +0.08(+0.46%)
Aug 15, 2019 16.12 18.17 15.86 17.26 1,660,549 +1.88(+12.22%)
Aug 14, 2019 15.96 17.20 15.00 15.38 1,956,643 -0.88(-5.41%)
Aug 13, 2019 16.86 17.30 15.69 16.26 2,494,473 -0.09(-0.55%)
Aug 12, 2019 21.16 21.20 14.32 16.35 6,928,063 -18.77(-53.45%)
Aug 09, 2019 31.76 35.50 31.40 35.12 1,034,800 +3.11(+9.72%)
Aug 08, 2019 31.16 32.34 31.15 32.01 505,820 +0.91(+2.93%)
Aug 07, 2019 31.33 31.75 30.48 31.10 403,840 -0.52(-1.64%)
Aug 06, 2019 31.54 31.84 30.55 31.62 316,561 +0.42(+1.35%)
Aug 05, 2019 31.55 31.55 30.15 31.20 479,256 -1.04(-3.23%)
Aug 02, 2019 32.00 32.54 30.90 32.24 378,400 +0.21(+0.66%)
Aug 01, 2019 32.98 33.81 31.93 32.03 376,929 -0.87(-2.64%)
Jul 31, 2019 33.63 33.99 32.67 32.90 355,111 -0.58(-1.73%)
Jul 30, 2019 33.62 33.84 33.02 33.48 191,839 -0.32(-0.95%)
Jul 29, 2019 33.36 33.92 32.81 33.80 468,266 +0.29(+0.87%)
Jul 26, 2019 32.13 33.55 32.13 33.51 373,600 +1.32(+4.10%)
Jul 25, 2019 31.90 32.33 31.63 32.19 259,895 -0.31(-0.95%)
Jul 24, 2019 31.75 32.60 31.47 32.50 324,177 +0.60(+1.88%)
Jul 23, 2019 31.80 32.05 31.18 31.90 382,701 +0.34(+1.08%)
Jul 22, 2019 33.26 33.40 31.54 31.56 650,908 -1.70(-5.11%)
Jul 19, 2019 33.74 34.14 33.23 33.26 217,300 -0.32(-0.95%)
Jul 18, 2019 34.30 35.23 32.91 33.58 272,655 -0.86(-2.50%)
Jul 17, 2019 34.77 35.48 34.36 34.44 275,317 -0.06(-0.17%)
Jul 16, 2019 33.47 34.56 33.22 34.50 532,205 +1.03(+3.08%)
Jul 15, 2019 35.77 36.13 33.43 33.47 447,667 -2.43(-6.77%)
Jul 12, 2019 35.48 36.41 35.11 35.90 267,700 +0.63(+1.79%)
Jul 11, 2019 35.77 35.92 35.08 35.27 528,595 -0.12(-0.34%)
Jul 10, 2019 35.57 36.14 34.48 35.39 329,335 +0.04(+0.11%)
Jul 09, 2019 34.50 35.37 34.09 35.35 263,946 +0.71(+2.05%)
Jul 08, 2019 33.90 34.82 33.28 34.64 293,665 +0.72(+2.12%)
Jul 05, 2019 34.22 34.55 33.56 33.92 432,300 -0.19(-0.56%)
Jul 03, 2019 34.39 35.38 34.10 34.11 241,500 -0.73(-2.10%)
Jul 02, 2019 34.55 34.97 34.00 34.84 518,992 +0.29(+0.84%)
Jul 01, 2019 34.98 35.72 34.13 34.55 599,550 -0.12(-0.35%)
Jun 28, 2019 35.00 35.56 34.17 34.67 720,600 -0.13(-0.37%)
Jun 27, 2019 32.35 35.10 32.30 34.80 996,435 +2.41(+7.44%)
Jun 26, 2019 33.13 33.62 32.14 32.39 382,847 -0.55(-1.67%)
Jun 25, 2019 33.28 33.66 32.89 32.94 387,084 -0.48(-1.44%)
Jun 24, 2019 32.84 33.66 32.34 33.42 589,436 +0.52(+1.58%)
Jun 21, 2019 32.90 33.37 32.31 32.90 578,000 +0.07(+0.21%)
Jun 20, 2019 32.86 33.51 31.96 32.83 722,732 +0.44(+1.36%)
Jun 19, 2019 32.87 33.40 32.15 32.39 731,925 +0.15(+0.47%)
Jun 18, 2019 32.82 33.58 32.16 32.24 1,008,244 +0.01(+0.03%)
Jun 17, 2019 31.75 32.78 31.54 32.23 645,337 +0.41(+1.29%)
Jun 14, 2019 32.41 33.19 31.82 31.82 746,800 -0.57(-1.76%)
Jun 13, 2019 33.65 33.65 31.11 32.39 1,378,636 -1.27(-3.77%)
Jun 12, 2019 30.11 33.68 29.38 33.66 2,591,516 +3.76(+12.58%)
Jun 11, 2019 27.30 29.90 27.30 29.90 2,022,447 +2.94(+10.91%)
Jun 10, 2019 26.16 26.97 25.71 26.96 1,036,440 +0.93(+3.57%)
Jun 07, 2019 27.50 27.74 26.03 26.03 838,500 -1.37(-5.00%)
Jun 06, 2019 27.50 27.55 26.71 27.40 602,030 -0.09(-0.33%)
Jun 05, 2019 26.91 27.55 26.18 27.49 568,381 +0.75(+2.80%)
Jun 04, 2019 25.52 26.75 25.52 26.74 771,930 +1.25(+4.90%)
Jun 03, 2019 25.46 25.97 24.96 25.49 968,628 +0.21(+0.83%)
May 31, 2019 25.79 25.95 25.19 25.28 959,300 -0.82(-3.14%)
May 30, 2019 25.94 26.73 25.80 26.10 752,767 +0.24(+0.93%)
May 29, 2019 25.97 26.11 25.35 25.86 572,136 -0.22(-0.84%)
May 28, 2019 26.02 26.98 25.11 26.08 9,790,650 +0.06(+0.23%)
May 24, 2019 25.57 26.16 25.16 26.02 966,200 +0.78(+3.09%)
May 23, 2019 25.32 25.45 24.64 25.24 913,219 -0.48(-1.87%)
May 22, 2019 25.23 25.90 24.96 25.72 925,015 +0.61(+2.43%)
May 21, 2019 23.29 25.20 23.29 25.11 681,250 +2.02(+8.75%)
May 20, 2019 22.58 23.25 21.69 23.09 766,083 +0.37(+1.63%)
May 17, 2019 22.86 23.54 22.29 22.72 506,900 -0.71(-3.03%)
May 16, 2019 23.00 23.85 22.72 23.43 496,891 +0.30(+1.30%)
May 15, 2019 22.40 23.25 22.14 23.13 675,487 +0.37(+1.63%)
May 14, 2019 22.28 23.38 21.92 22.76 815,550 +0.53(+2.38%)
May 13, 2019 22.92 22.92 21.56 22.23 778,531 -0.96(-4.14%)
May 10, 2019 23.70 24.67 22.92 23.19 826,500 -0.54(-2.28%)
May 09, 2019 23.49 23.97 22.86 23.73 651,755 +0.07(+0.30%)
May 08, 2019 22.98 24.16 22.57 23.66 1,048,326 +0.91(+4.00%)
May 07, 2019 23.10 23.24 22.31 22.75 821,493 -0.72(-3.07%)
May 06, 2019 22.79 23.70 22.21 23.47 675,052 +0.34(+1.47%)
May 03, 2019 21.83 23.54 21.69 23.13 1,227,000 +1.35(+6.20%)
May 02, 2019 21.08 21.80 20.87 21.78 1,032,157 +0.68(+3.22%)
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.