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

Energy Alphadex ETF FT (NY: FXN )

18.89 +0.35 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2022 14.62 14.75 14.18 14.25 1,241,347 -0.35(-2.39%)
Apr 28, 2022 14.33 14.72 13.96 14.60 1,245,593 +0.38(+2.65%)
Apr 27, 2022 14.14 14.35 13.86 14.22 1,986,577 +0.22(+1.55%)
Apr 26, 2022 14.11 14.38 13.94 14.00 1,258,421 -0.07(-0.47%)
Apr 25, 2022 14.08 14.12 13.50 14.07 2,541,659 -0.38(-2.61%)
Apr 22, 2022 14.88 15.03 14.42 14.45 10,199,667 -0.49(-3.28%)
Apr 21, 2022 15.69 15.71 14.87 14.94 882,553 -0.61(-3.94%)
Apr 20, 2022 15.58 15.66 15.37 15.55 1,309,897 +0.05(+0.30%)
Apr 19, 2022 15.47 15.67 15.39 15.50 1,290,063 -0.07(-0.42%)
Apr 18, 2022 15.49 15.64 15.35 15.57 2,119,317 +0.24(+1.54%)
Apr 14, 2022 15.31 15.46 15.24 15.33 941,046 -0.01(-0.06%)
Apr 13, 2022 15.26 15.35 15.02 15.34 761,288 +0.27(+1.81%)
Apr 12, 2022 15.12 15.36 15.05 15.07 1,152,543 +0.18(+1.20%)
Apr 11, 2022 15.09 15.09 14.84 14.89 1,512,094 -0.40(-2.59%)
Apr 08, 2022 14.98 15.35 14.98 15.29 531,230 +0.37(+2.46%)
Apr 07, 2022 14.92 14.99 14.54 14.92 1,190,600 +0.13(+0.89%)
Apr 06, 2022 14.94 15.04 14.65 14.79 940,478 -0.11(-0.76%)
Apr 05, 2022 15.31 15.41 14.87 14.90 1,936,798 -0.33(-2.17%)
Apr 04, 2022 15.31 15.37 15.09 15.23 1,252,849 +0.05(+0.31%)
Apr 01, 2022 15.01 15.27 15.01 15.18 1,108,289 +0.17(+1.13%)
Mar 31, 2022 15.09 15.35 15.00 15.01 994,617 -0.14(-0.93%)
Mar 30, 2022 15.19 15.35 15.08 15.15 1,326,219 +0.10(+0.69%)
Mar 29, 2022 14.80 15.07 14.58 15.05 1,507,241 -0.02(-0.13%)
Mar 28, 2022 15.16 15.16 14.98 15.07 1,975,707 -0.36(-2.32%)
Mar 25, 2022 14.99 15.45 14.99 15.43 1,393,600 +0.39(+2.62%)
Mar 24, 2022 15.01 15.12 14.96 15.03 737,901 +0.08(+0.57%)
Mar 23, 2022 14.92 15.08 14.86 14.95 2,365,618 +0.27(+1.86%)
Mar 22, 2022 14.74 14.81 14.51 14.68 1,224,400 -0.08(-0.51%)
Mar 21, 2022 14.53 14.78 14.52 14.75 1,533,125 +0.52(+3.63%)
Mar 18, 2022 14.24 14.30 14.15 14.24 776,158 +0.01(+0.07%)
Mar 17, 2022 13.97 14.27 13.93 14.23 780,629 +0.55(+4.06%)
Mar 16, 2022 13.68 13.77 13.47 13.67 1,606,955 +0.03(+0.21%)
Mar 15, 2022 13.47 13.72 13.28 13.64 1,726,826 -0.23(-1.69%)
Mar 14, 2022 14.12 14.14 13.67 13.88 2,367,158 -0.66(-4.52%)
Mar 11, 2022 14.44 14.62 14.34 14.54 73,762,856 -0.03(-0.19%)
Mar 10, 2022 14.33 14.59 14.56 5,066,535 +0.36(+2.51%)
Mar 09, 2022 14.06 14.39 13.75 14.21 9,716,377 -0.21(-1.43%)
Mar 08, 2022 14.59 14.90 14.03 14.41 2,904,757 +0.12(+0.86%)
Mar 07, 2022 14.39 14.66 14.04 14.29 1,983,486 +0.08(+0.53%)
Mar 04, 2022 13.78 14.22 13.78 14.22 1,638,494 +0.42(+3.07%)
Mar 03, 2022 13.76 13.90 13.67 13.79 1,211,409 -0.05(-0.34%)
Mar 02, 2022 13.76 13.95 13.62 13.84 1,480,761 +0.25(+1.87%)
Mar 01, 2022 13.63 13.79 13.39 13.59 1,224,086 +0.08(+0.63%)
Feb 28, 2022 13.00 13.50 12.99 13.50 2,321,153 +0.49(+3.75%)
Feb 25, 2022 12.76 13.03 12.79 13.01 1,126,976 +0.31(+2.44%)
Feb 24, 2022 12.93 12.93 12.36 12.70 2,276,473 +0.03(+0.22%)
Feb 23, 2022 12.67 12.86 12.61 12.68 866,851 +0.04(+0.30%)
Feb 22, 2022 13.28 13.28 12.47 12.64 1,299,892 -0.26(-2.04%)
Feb 18, 2022 12.90 0 -0.10(-0.80%)
Feb 17, 2022 13.04 13.19 12.95 13.00 790,136 -0.04(-0.29%)
Feb 16, 2022 13.07 13.27 12.98 13.04 1,057,338 +0.08(+0.65%)
Feb 15, 2022 12.78 13.01 12.67 12.96 1,679,554 -0.11(-0.86%)
Feb 14, 2022 13.40 13.40 12.98 13.07 1,270,312 -0.38(-2.80%)
Feb 11, 2022 13.15 13.46 13.06 13.45 1,001,748 +0.42(+3.25%)
Feb 10, 2022 13.02 13.33 12.94 13.02 2,130,077 -0.08(-0.57%)
Feb 09, 2022 13.00 13.19 12.97 13.10 694,257 +0.20(+1.53%)
Feb 08, 2022 13.08 13.12 12.78 12.90 1,150,250 -0.23(-1.72%)
Feb 07, 2022 13.04 13.26 12.90 13.13 1,824,668 +0.07(+0.50%)
Feb 04, 2022 13.03 13.30 13.00 13.06 1,060,198 +0.18(+1.39%)
Feb 03, 2022 12.98 12.75 12.88 548,376 -0.15(-1.15%)
Feb 02, 2022 13.01 13.06 12.81 13.03 870,246 +0.04(+0.29%)
Feb 01, 2022 12.58 13.00 12.49 12.99 2,566,763 +0.35(+2.75%)
Jan 31, 2022 12.49 12.70 12.65 1,326,192 +0.14(+1.13%)
Jan 28, 2022 12.50 12.56 12.22 12.51 1,731,317 +0.07(+0.53%)
Jan 27, 2022 12.66 12.78 12.23 12.44 1,675,533 +0.06(+0.46%)
Jan 26, 2022 12.63 12.72 12.26 12.38 1,758,008 -0.01(-0.08%)
Jan 25, 2022 11.92 12.48 11.68 12.39 1,844,089 +0.41(+3.45%)
Jan 24, 2022 11.63 12.01 11.30 11.98 1,683,000 +0.08(+0.71%)
Jan 21, 2022 12.15 12.15 11.77 11.90 1,759,851 -0.33(-2.69%)
Jan 20, 2022 12.44 12.66 12.20 12.22 1,060,972 -0.22(-1.74%)
Jan 19, 2022 12.74 12.74 12.36 12.44 691,083 -0.15(-1.19%)
Jan 18, 2022 12.82 12.83 12.44 12.59 961,449 -0.08(-0.59%)
Jan 14, 2022 12.67 0 +0.31(+2.51%)
Jan 13, 2022 12.49 12.58 12.31 12.36 661,493 -0.10(-0.83%)
Jan 12, 2022 12.47 12.51 12.31 12.46 723,786 +0.08(+0.61%)
Jan 11, 2022 12.11 12.39 11.99 12.38 751,037 +0.38(+3.13%)
Jan 10, 2022 12.05 12.08 11.81 12.01 749,416 -0.05(-0.39%)
Jan 07, 2022 12.02 12.08 11.91 12.06 1,157,363 +0.10(+0.87%)
Jan 06, 2022 11.92 12.01 11.73 11.95 1,387,691 +0.29(+2.50%)
Jan 05, 2022 11.96 12.04 11.66 11.66 976,738 -0.19(-1.59%)
Jan 04, 2022 11.68 11.90 11.66 11.85 1,001,016 +0.33(+2.85%)
Jan 03, 2022 11.22 11.52 11.22 11.52 1,252,732 +0.32(+2.85%)
Dec 31, 2021 11.16 11.25 11.14 11.20 246,406 +0.02(+0.17%)
Dec 30, 2021 11.27 11.36 11.18 11.18 312,929 -0.09(-0.83%)
Dec 29, 2021 11.31 11.37 11.21 11.28 252,974 -0.07(-0.58%)
Dec 28, 2021 11.44 11.47 11.28 11.34 1,012,155 -0.02(-0.16%)
Dec 27, 2021 11.07 11.37 10.97 11.36 675,296 +0.25(+2.28%)
Dec 23, 2021 11.13 11.21 11.10 11.11 740,951 +0.00(+0.02%)
Dec 22, 2021 11.04 11.18 10.93 11.10 390,853 +0.05(+0.42%)
Dec 21, 2021 10.80 11.08 10.80 11.06 448,413 +0.40(+3.77%)
Dec 20, 2021 10.58 10.66 10.42 10.65 1,253,187 -0.21(-1.89%)
Dec 17, 2021 10.91 10.98 10.70 10.86 1,257,573 -0.15(-1.36%)
Dec 16, 2021 11.16 11.29 10.97 11.01 465,715 +0.00(+0.00%)
Dec 15, 2021 11.02 11.06 10.70 11.01 555,121 -0.03(-0.25%)
Dec 14, 2021 11.04 11.21 11.00 11.04 729,859 -0.11(-1.01%)
Dec 13, 2021 11.37 11.39 11.10 11.15 995,536 -0.32(-2.77%)
Dec 10, 2021 11.55 11.55 11.24 11.47 829,264 +0.07(+0.66%)
Dec 09, 2021 11.52 11.55 11.37 11.39 1,155,150 -0.21(-1.85%)
Dec 08, 2021 11.66 11.69 11.59 11.61 2,023,057 -0.03(-0.24%)
Dec 07, 2021 11.49 11.76 11.49 11.64 860,798 +0.35(+3.06%)
Dec 06, 2021 11.26 11.40 11.04 11.29 552,233 +0.18(+1.60%)
Dec 03, 2021 11.49 11.51 11.00 11.11 662,397 -0.17(-1.49%)
Dec 02, 2021 10.94 11.34 10.89 11.28 724,389 +0.29(+2.64%)
Dec 01, 2021 11.51 11.58 10.99 10.99 813,183 -0.24(-2.16%)
Nov 30, 2021 11.29 11.43 11.13 11.23 830,435 -0.31(-2.67%)
Nov 29, 2021 11.74 11.83 11.48 11.54 548,860 +0.09(+0.82%)
Nov 26, 2021 11.40 11.50 11.16 11.45 650,653 -0.51(-4.30%)
Nov 24, 2021 11.76 12.02 11.76 11.96 355,403 +0.17(+1.43%)
Nov 23, 2021 11.60 11.82 11.58 11.80 546,651 +0.34(+2.94%)
Nov 22, 2021 11.35 11.66 11.35 11.46 900,392 +0.14(+1.24%)
Nov 19, 2021 11.46 11.50 11.27 11.32 259,081 -0.34(-2.89%)
Nov 18, 2021 11.71 11.71 11.66 11.66 201,572 -0.02(-0.16%)
Nov 17, 2021 11.82 11.96 11.66 11.67 372,949 -0.24(-2.04%)
Nov 16, 2021 12.01 12.01 11.87 11.92 426,997 -0.05(-0.39%)
Nov 15, 2021 11.91 12.02 11.78 11.96 1,438,378 +0.05(+0.39%)
Nov 12, 2021 11.84 11.95 11.83 11.92 256,049 +0.00(+0.00%)
Nov 11, 2021 11.84 12.00 11.82 11.92 190,326 +0.14(+1.19%)
Nov 10, 2021 12.09 11.78 619,253 -0.41(-3.37%)
Nov 09, 2021 12.23 12.23 11.97 12.19 443,999 -0.01(-0.08%)
Nov 08, 2021 12.16 12.30 12.15 12.20 369,710 +0.15(+1.24%)
Nov 05, 2021 12.06 12.09 11.93 12.05 476,416 +0.15(+1.26%)
Nov 04, 2021 12.08 12.11 11.77 11.90 583,644 -0.04(-0.31%)
Nov 03, 2021 11.88 12.10 11.87 11.94 858,615 -0.10(-0.85%)
Nov 02, 2021 12.09 12.18 11.99 12.04 993,464 -0.09(-0.77%)
Nov 01, 2021 12.01 12.14 11.97 12.13 1,202,868 +0.28(+2.37%)
Oct 29, 2021 11.97 11.99 11.80 11.85 290,986 -0.10(-0.86%)
Oct 28, 2021 11.81 11.96 11.80 11.95 788,868 +0.13(+1.11%)
Oct 27, 2021 12.06 12.14 11.82 11.82 408,090 -0.29(-2.39%)
Oct 26, 2021 12.20 12.11 901,999 -0.04(-0.31%)
Oct 25, 2021 12.16 12.22 12.05 12.15 985,973 +0.20(+1.64%)
Oct 22, 2021 11.93 11.96 11.76 11.95 1,037,277 +0.11(+0.95%)
Oct 21, 2021 11.97 12.01 11.78 11.84 291,553 -0.21(-1.71%)
Oct 20, 2021 11.94 12.05 11.86 12.05 326,405 +0.01(+0.08%)
Oct 19, 2021 12.05 12.13 11.93 12.04 384,970 +0.08(+0.70%)
Oct 18, 2021 12.07 12.18 11.88 11.95 340,082 +0.04(+0.31%)
Oct 15, 2021 12.00 12.04 11.90 11.92 626,709 +0.04(+0.31%)
Oct 14, 2021 11.90 11.94 11.77 11.88 520,460 +0.15(+1.28%)
Oct 13, 2021 11.64 11.77 11.51 11.73 311,457 +0.00(+0.00%)
Oct 12, 2021 11.68 11.85 11.64 11.73 290,805 +0.07(+0.64%)
Oct 11, 2021 11.80 11.92 11.66 11.66 409,753 +0.04(+0.32%)
Oct 08, 2021 11.45 11.64 11.45 11.62 541,706 +0.29(+2.60%)
Oct 07, 2021 11.22 11.38 11.17 11.32 467,850 +0.17(+1.55%)
Oct 06, 2021 11.08 11.20 10.92 11.15 1,862,414 -0.11(-1.00%)
Oct 05, 2021 11.35 11.47 11.11 11.26 1,044,916 +0.07(+0.58%)
Oct 04, 2021 11.16 11.30 11.09 11.20 573,404 +0.20(+1.78%)
Oct 01, 2021 10.81 11.01 10.76 11.00 1,814,698 +0.27(+2.53%)
Sep 30, 2021 10.84 10.91 10.69 10.73 940,488 -0.11(-1.03%)
Sep 29, 2021 10.80 10.92 10.71 10.84 1,018,192 +0.00(+0.00%)
Sep 28, 2021 11.02 11.08 10.82 10.84 176,254 -0.07(-0.60%)
Sep 27, 2021 10.63 10.93 10.63 10.91 347,281 +0.50(+4.85%)
Sep 24, 2021 10.28 10.47 10.28 10.40 290,847 +0.05(+0.45%)
Sep 23, 2021 10.15 10.39 10.08 10.36 173,809 +0.30(+2.94%)
Sep 22, 2021 9.930 10.14 9.930 10.06 243,369 +0.29(+2.96%)
Sep 21, 2021 9.864 9.920 9.626 9.771 405,135 +0.02(+0.19%)
Sep 20, 2021 9.818 9.883 9.613 9.753 309,495 -0.33(-3.23%)
Sep 17, 2021 10.12 10.25 10.06 10.08 175,011 -0.09(-0.92%)
Sep 16, 2021 10.28 10.28 10.11 10.17 123,660 -0.14(-1.35%)
Sep 15, 2021 10.01 10.31 10.01 10.31 234,109 +0.44(+4.43%)
Sep 14, 2021 10.13 10.13 9.827 9.874 169,331 -0.15(-1.49%)
Sep 13, 2021 9.799 10.04 9.799 10.02 266,963 +0.35(+3.66%)
Sep 10, 2021 9.818 9.855 9.669 9.669 183,022 -0.05(-0.48%)
Sep 09, 2021 9.669 9.846 9.604 9.715 162,060 +0.02(+0.19%)
Sep 08, 2021 9.855 9.948 9.678 9.697 543,733 -0.07(-0.67%)
Sep 07, 2021 9.781 9.911 9.743 9.762 180,448 -0.08(-0.85%)
Sep 03, 2021 9.855 9.938 9.808 9.846 201,745 -0.02(-0.19%)
Sep 02, 2021 9.706 9.962 9.706 9.864 210,824 +0.26(+2.72%)
Sep 01, 2021 9.641 9.706 9.576 9.604 331,484 -0.07(-0.67%)
Aug 31, 2021 9.632 9.743 9.594 9.669 287,205 -0.01(-0.10%)
Aug 30, 2021 9.827 9.837 9.669 9.678 319,401 -0.08(-0.86%)
Aug 27, 2021 9.520 9.827 9.520 9.762 349,070 +0.34(+3.56%)
Aug 26, 2021 9.511 9.566 9.389 9.427 467,488 -0.14(-1.46%)
Aug 25, 2021 9.436 9.627 9.396 9.566 1,720,532 +0.11(+1.18%)
Aug 24, 2021 9.399 9.497 9.380 9.455 133,641 +0.14(+1.50%)
Aug 23, 2021 9.184 9.329 9.184 9.315 235,032 +0.34(+3.84%)
Aug 20, 2021 8.858 9.017 8.858 8.970 375,994 +0.07(+0.73%)
Aug 19, 2021 8.961 9.045 8.793 8.905 575,534 -0.22(-2.45%)
Aug 18, 2021 9.352 9.399 9.124 9.129 435,958 -0.19(-2.00%)
Aug 17, 2021 9.334 9.464 9.250 9.315 247,565 -0.09(-0.99%)
Aug 16, 2021 9.501 9.501 9.394 9.408 1,867,411 -0.24(-2.51%)
Aug 13, 2021 9.818 9.818 9.622 9.650 972,146 -0.17(-1.71%)
Aug 12, 2021 9.827 9.864 9.697 9.818 465,280 -0.01(-0.09%)
Aug 11, 2021 9.762 9.827 9.668 9.827 145,795 +0.03(+0.29%)
Aug 10, 2021 9.650 9.809 9.641 9.799 81,009 +0.20(+2.14%)
Aug 09, 2021 9.538 9.650 9.492 9.594 832,485 -0.08(-0.87%)
Aug 06, 2021 9.706 9.734 9.632 9.678 177,485 +0.08(+0.87%)
Aug 05, 2021 9.538 9.729 9.501 9.594 218,065 +0.14(+1.48%)
Aug 04, 2021 9.557 9.678 9.455 9.455 681,346 -0.26(-2.68%)
Aug 03, 2021 9.464 9.715 9.426 9.715 356,061 +0.21(+2.25%)
Aug 02, 2021 9.641 9.813 9.483 9.501 2,812,170 -0.11(-1.16%)
Jul 30, 2021 9.650 9.715 9.557 9.613 333,361 -0.08(-0.86%)
Jul 29, 2021 9.837 9.837 9.660 9.697 71,111 -0.01(-0.10%)
Jul 28, 2021 9.622 9.795 9.501 9.706 422,351 +0.16(+1.66%)
Jul 27, 2021 9.660 9.660 9.459 9.548 299,476 -0.20(-2.01%)
Jul 26, 2021 9.538 9.809 9.538 9.743 263,200 +0.20(+2.05%)
Jul 23, 2021 9.660 9.660 9.427 9.548 656,511 -0.07(-0.77%)
Jul 22, 2021 9.734 9.734 9.520 9.622 543,010 -0.10(-1.05%)
Jul 21, 2021 9.520 9.799 9.520 9.725 303,483 +0.35(+3.78%)
Jul 20, 2021 9.212 9.427 9.157 9.371 341,095 +0.19(+2.03%)
Jul 19, 2021 9.222 9.306 9.045 9.184 1,358,086 -0.32(-3.33%)
Jul 16, 2021 9.864 9.864 9.483 9.501 563,976 -0.27(-2.76%)
Jul 15, 2021 9.846 9.948 9.706 9.771 340,280 -0.19(-1.87%)
Jul 14, 2021 10.40 10.47 9.917 9.958 644,300 -0.40(-3.87%)
Jul 13, 2021 10.43 10.47 10.35 10.36 158,179 -0.13(-1.24%)
Jul 12, 2021 10.40 10.56 10.33 10.49 138,247 -0.02(-0.18%)
Jul 09, 2021 10.40 10.52 10.29 10.51 125,662 +0.23(+2.27%)
Jul 08, 2021 10.08 10.37 10.04 10.27 407,349 -0.02(-0.18%)
Jul 07, 2021 10.46 10.53 10.18 10.29 789,734 -0.19(-1.78%)
Jul 06, 2021 10.81 10.81 10.40 10.48 1,339,192 -0.34(-3.10%)
Jul 02, 2021 10.82 10.83 10.71 10.81 210,410 -0.03(-0.26%)
Jul 01, 2021 10.86 10.92 10.73 10.84 1,611,699 +0.21(+2.02%)
Jun 30, 2021 10.53 10.64 10.52 10.63 163,049 +0.16(+1.51%)
Jun 29, 2021 10.60 10.64 10.46 10.47 187,346 -0.04(-0.35%)
Jun 28, 2021 10.82 10.82 10.45 10.51 329,480 -0.29(-2.68%)
Jun 25, 2021 10.74 10.81 10.72 10.80 236,877 +0.12(+1.13%)
Jun 24, 2021 10.59 10.70 10.54 10.67 534,134 +0.13(+1.28%)
Jun 23, 2021 10.62 10.74 10.54 10.54 558,156 +0.04(+0.36%)
Jun 22, 2021 10.46 10.53 10.36 10.50 350,573 +0.03(+0.27%)
Jun 21, 2021 10.15 10.48 10.15 10.47 187,445 +0.41(+4.07%)
Jun 18, 2021 10.15 10.26 10.06 10.07 362,469 -0.24(-2.35%)
Jun 17, 2021 10.64 10.71 10.18 10.31 537,755 -0.35(-3.32%)
Jun 16, 2021 10.65 10.79 10.55 10.66 101,901 -0.03(-0.26%)
Jun 15, 2021 10.63 10.71 10.54 10.69 144,928 +0.12(+1.15%)
Jun 14, 2021 10.73 10.78 10.51 10.57 419,265 -0.07(-0.70%)
Jun 11, 2021 10.67 10.74 10.64 10.64 97,923 +0.04(+0.35%)
Jun 10, 2021 10.72 10.75 10.49 10.61 255,348 +0.03(+0.26%)
Jun 09, 2021 10.74 10.74 10.58 10.58 146,538 -0.11(-1.05%)
Jun 08, 2021 10.55 10.70 10.43 10.69 709,255 +0.11(+1.06%)
Jun 07, 2021 10.56 10.63 10.55 10.58 123,848 +0.03(+0.26%)
Jun 04, 2021 10.61 10.61 10.43 10.55 123,783 +0.05(+0.44%)
Jun 03, 2021 10.49 10.60 10.43 10.50 149,597 -0.04(-0.35%)
Jun 02, 2021 10.43 10.60 10.32 10.54 248,811 +0.15(+1.43%)
Jun 01, 2021 10.13 10.41 10.13 10.39 764,921 +0.44(+4.40%)
May 28, 2021 10.03 10.03 9.926 9.953 172,635 +0.01(+0.09%)
May 27, 2021 9.926 10.03 9.926 9.944 542,350 +0.03(+0.28%)
May 26, 2021 9.758 9.940 9.758 9.916 298,760 +0.13(+1.33%)
May 25, 2021 9.981 10.01 9.758 9.786 251,981 -0.21(-2.14%)
May 24, 2021 10.07 10.07 9.888 10.00 176,643 +0.03(+0.28%)
May 21, 2021 10.09 10.10 9.972 9.972 254,281 +0.03(+0.28%)
May 20, 2021 9.888 9.981 9.805 9.944 255,326 +0.07(+0.66%)
May 19, 2021 9.814 9.953 9.693 9.879 445,735 -0.16(-1.58%)
May 18, 2021 10.20 10.20 10.02 10.04 265,644 -0.14(-1.37%)
May 17, 2021 9.898 10.19 9.884 10.18 899,766 +0.25(+2.53%)
May 14, 2021 9.702 9.953 9.702 9.926 303,989 +0.39(+4.10%)
May 13, 2021 9.609 9.783 9.423 9.534 307,715 -0.16(-1.63%)
May 12, 2021 9.842 10.03 9.665 9.693 307,873 -0.14(-1.42%)
May 11, 2021 9.683 9.898 9.598 9.832 599,418 -0.11(-1.12%)
May 10, 2021 10.07 10.18 9.944 9.944 442,098 -0.01(-0.09%)
May 07, 2021 9.665 9.972 9.614 9.953 707,060 +0.26(+2.69%)
May 06, 2021 9.758 9.767 9.488 9.693 223,643 -0.04(-0.38%)
May 05, 2021 9.647 9.777 9.479 9.730 714,927 +0.26(+2.75%)
May 04, 2021 9.590 9.618 9.381 9.469 580,292 -0.14(-1.45%)
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.