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

Assa Abloy Ab ADR (OP: ASAZY )

14.59 -0.14 (-0.98%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 28, 2023 11.73 11.88 11.73 11.85 47,915 +0.06(+0.51%)
Apr 27, 2023 11.74 11.81 11.61 11.79 86,790 +0.35(+3.06%)
Apr 26, 2023 11.46 11.61 11.43 11.44 52,055 -0.06(-0.52%)
Apr 25, 2023 11.69 11.71 11.50 11.50 79,373 -0.31(-2.62%)
Apr 24, 2023 11.81 11.85 11.78 11.81 74,367 +0.12(+1.03%)
Apr 21, 2023 11.63 11.73 11.58 11.69 59,103 +0.12(+1.04%)
Apr 20, 2023 11.52 11.63 11.52 11.57 84,792 +0.04(+0.35%)
Apr 19, 2023 11.46 11.55 11.46 11.53 62,010 +0.03(+0.26%)
Apr 18, 2023 11.58 11.58 11.48 11.50 107,640 +0.17(+1.50%)
Apr 17, 2023 11.38 11.38 11.28 11.33 111,576 -0.02(-0.18%)
Apr 14, 2023 11.42 11.42 11.30 11.35 73,357 +0.00(+0.00%)
Apr 13, 2023 11.29 11.38 11.21 11.35 74,782 +0.06(+0.58%)
Apr 12, 2023 11.32 11.36 11.26 11.29 46,521 +0.09(+0.80%)
Apr 11, 2023 11.07 11.22 11.07 11.20 116,349 +0.37(+3.44%)
Apr 10, 2023 11.13 11.13 10.61 10.82 106,381 -0.13(-1.16%)
Apr 06, 2023 10.83 10.98 10.83 10.95 879,387 -0.07(-0.64%)
Apr 05, 2023 11.08 11.10 10.92 11.02 132,335 -0.61(-5.25%)
Apr 04, 2023 11.86 11.89 11.60 11.63 77,810 -0.07(-0.60%)
Apr 03, 2023 11.63 11.72 11.62 11.70 61,201 -0.21(-1.76%)
Mar 31, 2023 11.82 11.99 11.82 11.91 81,969 +0.05(+0.42%)
Mar 30, 2023 11.79 11.87 11.78 11.86 71,561 +0.17(+1.45%)
Mar 29, 2023 11.57 11.72 11.57 11.69 84,161 +0.12(+1.07%)
Mar 28, 2023 11.63 11.64 11.53 11.57 116,936 +0.11(+0.92%)
Mar 27, 2023 11.47 11.50 11.40 11.46 66,219 +0.18(+1.60%)
Mar 24, 2023 11.24 11.33 11.18 11.28 70,994 -0.37(-3.20%)
Mar 23, 2023 11.71 11.87 11.62 11.65 97,657 -0.20(-1.66%)
Mar 22, 2023 11.88 12.08 11.82 11.85 75,395 -0.34(-2.80%)
Mar 21, 2023 12.25 12.26 12.12 12.19 43,861 +0.09(+0.75%)
Mar 20, 2023 12.12 12.14 12.04 12.10 49,396 +0.33(+2.80%)
Mar 17, 2023 11.86 11.90 11.67 11.77 79,128 -0.34(-2.81%)
Mar 16, 2023 11.79 12.11 11.78 12.11 137,934 +0.38(+3.24%)
Mar 15, 2023 11.67 11.77 11.49 11.73 66,715 -0.45(-3.69%)
Mar 14, 2023 12.15 12.21 12.06 12.18 72,019 +0.37(+3.12%)
Mar 13, 2023 11.76 11.87 11.65 11.81 67,995 +0.01(+0.09%)
Mar 10, 2023 12.01 12.01 11.76 11.80 86,736 -0.21(-1.75%)
Mar 09, 2023 12.19 12.24 12.00 12.01 70,832 -0.09(-0.74%)
Mar 08, 2023 12.07 12.18 12.03 12.10 57,574 +0.12(+1.00%)
Mar 07, 2023 12.33 12.33 11.97 11.98 49,328 -0.32(-2.64%)
Mar 06, 2023 12.37 12.37 12.29 12.30 87,258 -0.10(-0.77%)
Mar 03, 2023 12.31 12.43 12.26 12.40 44,974 +0.27(+2.23%)
Mar 02, 2023 12.05 12.14 12.04 12.13 48,780 +0.02(+0.17%)
Mar 01, 2023 12.11 12.16 12.04 12.11 72,154 -0.01(-0.08%)
Feb 28, 2023 12.19 12.26 12.11 12.12 89,446 -0.11(-0.93%)
Feb 27, 2023 12.27 12.32 12.21 12.23 67,128 +0.20(+1.69%)
Feb 24, 2023 12.03 12.09 11.98 12.03 65,237 -0.18(-1.47%)
Feb 23, 2023 12.22 12.26 12.11 12.21 65,198 +0.04(+0.33%)
Feb 22, 2023 12.28 12.30 12.15 12.17 96,228 +0.19(+1.59%)
Feb 21, 2023 12.17 12.17 11.97 11.98 68,626 -0.22(-1.80%)
Feb 17, 2023 12.14 12.23 12.07 12.20 105,865 +0.01(+0.08%)
Feb 16, 2023 12.09 12.28 12.08 12.19 61,503 -0.12(-0.97%)
Feb 15, 2023 12.18 12.33 12.16 12.31 73,211 +0.02(+0.16%)
Feb 14, 2023 12.17 12.36 12.15 12.29 115,901 -0.01(-0.08%)
Feb 13, 2023 12.26 12.31 12.18 12.30 76,958 +0.15(+1.23%)
Feb 10, 2023 12.19 12.24 12.06 12.15 49,989 -0.22(-1.78%)
Feb 09, 2023 12.52 12.53 12.34 12.37 88,600 +0.19(+1.56%)
Feb 08, 2023 12.31 12.31 12.14 12.18 55,811 -0.30(-2.40%)
Feb 07, 2023 12.32 12.48 12.26 12.48 99,038 +0.11(+0.91%)
Feb 06, 2023 12.43 12.44 12.32 12.37 123,327 -0.29(-2.31%)
Feb 03, 2023 12.57 12.78 12.57 12.66 96,139 +0.31(+2.51%)
Feb 02, 2023 12.27 12.43 12.19 12.35 68,134 +0.29(+2.40%)
Feb 01, 2023 11.84 12.10 11.80 12.06 108,211 +0.35(+2.99%)
Jan 31, 2023 11.70 11.74 11.60 11.71 151,840 -0.07(-0.59%)
Jan 30, 2023 11.89 11.93 11.76 11.78 118,719 -0.18(-1.46%)
Jan 27, 2023 11.88 11.98 11.86 11.96 130,740 +0.02(+0.13%)
Jan 26, 2023 12.00 12.01 11.84 11.94 81,462 +0.03(+0.25%)
Jan 25, 2023 11.78 11.95 11.76 11.91 91,044 -0.02(-0.17%)
Jan 24, 2023 11.91 11.97 11.86 11.93 1,007,972 -0.16(-1.28%)
Jan 23, 2023 12.01 12.11 12.01 12.09 126,827 +0.25(+2.07%)
Jan 20, 2023 11.70 11.84 11.66 11.84 109,811 +0.16(+1.37%)
Jan 19, 2023 11.75 11.76 11.60 11.68 138,539 -0.13(-1.14%)
Jan 18, 2023 12.07 12.09 11.80 11.81 62,388 +0.05(+0.47%)
Jan 17, 2023 11.81 11.87 11.73 11.76 177,566 -0.08(-0.68%)
Jan 13, 2023 11.67 11.84 11.64 11.84 78,349 +0.08(+0.68%)
Jan 12, 2023 11.60 11.79 11.57 11.76 101,906 +0.27(+2.35%)
Jan 11, 2023 11.53 11.59 11.41 11.49 74,175 +0.12(+1.06%)
Jan 10, 2023 11.32 11.37 11.26 11.37 78,418 +0.20(+1.79%)
Jan 09, 2023 11.17 11.33 11.17 11.17 300,074 +0.15(+1.36%)
Jan 06, 2023 10.58 11.02 10.53 11.02 314,915 +0.32(+2.99%)
Jan 05, 2023 10.83 10.83 10.58 10.70 173,005 -0.28(-2.55%)
Jan 04, 2023 10.97 11.06 10.89 10.98 180,533 +0.23(+2.14%)
Jan 03, 2023 10.79 10.79 10.69 10.75 164,347 +0.05(+0.47%)
Dec 30, 2022 10.77 10.80 10.65 10.70 131,380 -0.16(-1.43%)
Dec 29, 2022 10.81 10.89 10.80 10.86 78,395 +0.13(+1.26%)
Dec 28, 2022 10.87 10.89 10.70 10.72 221,248 -0.06(-0.56%)
Dec 27, 2022 10.79 10.87 10.76 10.78 72,393 +0.12(+1.13%)
Dec 23, 2022 10.65 10.73 10.61 10.66 123,973 -0.08(-0.74%)
Dec 22, 2022 10.81 10.81 10.65 10.74 124,561 -0.18(-1.65%)
Dec 21, 2022 10.89 10.97 10.89 10.92 113,815 +0.18(+1.68%)
Dec 20, 2022 10.76 10.84 10.69 10.74 224,252 -0.20(-1.83%)
Dec 19, 2022 11.01 11.04 10.92 10.94 286,607 -0.04(-0.36%)
Dec 16, 2022 11.02 11.08 10.92 10.98 104,172 -0.06(-0.54%)
Dec 15, 2022 11.29 11.29 10.96 11.04 172,542 -0.51(-4.42%)
Dec 14, 2022 11.56 11.66 11.48 11.55 200,930 -0.02(-0.17%)
Dec 13, 2022 11.74 11.78 11.50 11.57 647,635 +0.16(+1.40%)
Dec 12, 2022 11.35 11.43 11.29 11.41 133,368 +0.05(+0.44%)
Dec 09, 2022 11.34 11.46 11.32 11.36 267,182 +0.06(+0.53%)
Dec 08, 2022 11.21 11.33 11.16 11.30 112,383 +0.14(+1.25%)
Dec 07, 2022 11.17 11.27 11.14 11.16 170,888 -0.04(-0.40%)
Dec 06, 2022 11.35 11.39 11.14 11.21 94,302 -0.29(-2.48%)
Dec 05, 2022 11.55 11.62 11.44 11.49 181,325 -0.16(-1.42%)
Dec 02, 2022 11.55 11.69 11.50 11.65 81,085 -0.03(-0.21%)
Dec 01, 2022 11.63 11.70 11.54 11.68 78,780 +0.23(+2.01%)
Nov 30, 2022 11.40 11.46 11.12 11.45 102,677 +0.10(+0.88%)
Nov 29, 2022 11.36 11.39 11.19 11.35 71,180 +0.04(+0.35%)
Nov 28, 2022 11.49 11.53 11.28 11.31 112,150 -0.35(-3.00%)
Nov 25, 2022 11.56 11.70 11.56 11.66 76,948 -0.02(-0.17%)
Nov 23, 2022 11.54 11.71 11.54 11.68 69,021 +0.38(+3.36%)
Nov 22, 2022 11.20 11.30 11.18 11.30 122,836 +0.20(+1.80%)
Nov 21, 2022 11.03 11.12 11.01 11.10 196,789 -0.16(-1.42%)
Nov 18, 2022 11.30 11.32 11.19 11.26 141,005 +0.00(+0.00%)
Nov 17, 2022 11.20 11.26 11.07 11.26 190,224 -0.08(-0.71%)
Nov 16, 2022 11.45 11.45 11.22 11.34 70,828 -0.16(-1.39%)
Nov 15, 2022 11.80 11.82 11.36 11.50 190,914 -0.10(-0.86%)
Nov 14, 2022 11.71 11.73 11.60 11.60 162,993 -0.11(-0.94%)
Nov 11, 2022 11.49 11.76 11.46 11.71 129,527 +0.33(+2.90%)
Nov 10, 2022 11.00 11.38 10.95 11.38 293,378 +1.03(+9.90%)
Nov 09, 2022 10.45 10.54 10.34 10.36 298,612 -0.13(-1.21%)
Nov 08, 2022 10.33 10.57 10.30 10.48 336,049 +0.36(+3.58%)
Nov 07, 2022 10.15 10.18 10.02 10.12 235,330 -0.20(-1.94%)
Nov 04, 2022 10.20 10.45 9.990 10.32 147,355 +0.59(+6.06%)
Nov 03, 2022 9.620 9.760 9.590 9.730 481,384 -0.26(-2.60%)
Nov 02, 2022 10.10 10.26 9.960 9.990 238,727 -0.08(-0.79%)
Nov 01, 2022 10.25 10.28 9.990 10.07 203,451 +0.03(+0.30%)
Oct 31, 2022 10.12 10.14 10.01 10.04 258,210 -0.31(-3.00%)
Oct 28, 2022 10.23 10.35 10.18 10.35 147,428 +0.03(+0.29%)
Oct 27, 2022 10.47 10.51 10.32 10.32 126,494 -0.12(-1.15%)
Oct 26, 2022 10.28 10.56 10.27 10.44 88,804 +0.47(+4.71%)
Oct 25, 2022 9.720 10.02 9.720 9.970 227,544 +0.26(+2.68%)
Oct 24, 2022 9.575 9.720 9.520 9.710 212,738 +0.23(+2.43%)
Oct 21, 2022 9.260 9.489 9.230 9.480 136,329 +0.13(+1.39%)
Oct 20, 2022 9.380 9.535 9.320 9.350 236,441 -0.13(-1.37%)
Oct 19, 2022 9.610 9.615 9.410 9.480 179,559 -0.19(-1.96%)
Oct 18, 2022 9.710 9.740 9.610 9.670 353,703 +0.25(+2.65%)
Oct 17, 2022 9.290 9.440 9.290 9.420 480,964 +0.29(+3.23%)
Oct 14, 2022 9.290 9.335 9.100 9.125 176,565 -0.18(-1.88%)
Oct 13, 2022 8.700 9.350 8.690 9.300 589,744 +0.39(+4.38%)
Oct 12, 2022 8.960 8.970 8.860 8.910 179,632 -0.06(-0.67%)
Oct 11, 2022 9.050 9.110 8.910 8.970 524,173 -0.27(-2.92%)
Oct 10, 2022 9.260 9.277 9.110 9.240 383,189 +0.02(+0.22%)
Oct 07, 2022 9.390 9.400 9.160 9.220 206,069 -0.43(-4.46%)
Oct 06, 2022 9.770 9.850 9.630 9.650 231,528 -0.25(-2.53%)
Oct 05, 2022 9.840 10.000 9.590 9.900 240,397 -0.14(-1.39%)
Oct 04, 2022 9.860 10.04 9.836 10.04 709,740 +0.46(+4.80%)
Oct 03, 2022 9.370 9.610 9.370 9.580 348,556 +0.30(+3.23%)
Sep 30, 2022 9.200 9.470 9.200 9.280 400,907 +0.05(+0.54%)
Sep 29, 2022 9.140 9.230 9.020 9.230 519,644 -0.22(-2.33%)
Sep 28, 2022 9.100 9.460 9.070 9.450 236,769 +0.43(+4.77%)
Sep 27, 2022 9.090 9.160 8.940 9.020 903,979 -0.08(-0.88%)
Sep 26, 2022 9.080 9.220 9.000 9.100 492,714 +0.06(+0.66%)
Sep 23, 2022 9.030 9.100 8.970 9.040 273,154 -0.19(-2.06%)
Sep 22, 2022 9.280 9.280 9.140 9.230 354,619 -0.11(-1.18%)
Sep 21, 2022 9.490 9.590 9.340 9.340 172,901 -0.12(-1.27%)
Sep 20, 2022 9.610 9.660 9.370 9.460 704,073 -0.45(-4.54%)
Sep 19, 2022 9.730 9.930 9.720 9.910 340,216 +0.06(+0.61%)
Sep 16, 2022 9.810 9.940 9.740 9.850 235,306 -0.37(-3.62%)
Sep 15, 2022 10.09 10.41 10.09 10.22 331,293 +0.07(+0.69%)
Sep 14, 2022 10.15 10.21 10.09 10.15 138,366 -0.10(-0.98%)
Sep 13, 2022 10.51 10.59 10.25 10.25 261,768 -0.49(-4.56%)
Sep 12, 2022 10.68 10.82 10.66 10.74 422,378 +0.42(+4.07%)
Sep 09, 2022 10.22 10.34 10.22 10.32 327,670 +0.33(+3.30%)
Sep 08, 2022 9.790 10.05 9.780 9.990 566,810 +0.00(+0.00%)
Sep 07, 2022 9.820 9.990 9.820 9.990 500,277 +0.12(+1.22%)
Sep 06, 2022 9.940 10.02 9.790 9.870 504,366 +0.03(+0.30%)
Sep 02, 2022 9.970 10.15 9.800 9.840 277,695 +0.04(+0.41%)
Sep 01, 2022 9.790 9.810 9.680 9.800 296,698 -0.27(-2.68%)
Aug 31, 2022 10.19 10.24 10.06 10.07 343,435 -0.06(-0.59%)
Aug 30, 2022 10.28 10.29 10.10 10.13 436,244 -0.01(-0.10%)
Aug 29, 2022 10.10 10.25 10.08 10.14 411,989 -0.11(-1.07%)
Aug 26, 2022 10.64 10.64 10.24 10.25 158,399 -0.42(-3.94%)
Aug 25, 2022 10.57 10.67 10.56 10.67 124,958 +0.05(+0.47%)
Aug 24, 2022 10.67 10.70 10.58 10.62 202,213 -0.10(-0.93%)
Aug 23, 2022 10.70 10.83 10.68 10.72 274,288 -0.09(-0.83%)
Aug 22, 2022 11.00 11.00 10.79 10.81 327,814 -0.42(-3.74%)
Aug 19, 2022 11.31 11.35 11.19 11.23 80,865 -0.08(-0.71%)
Aug 18, 2022 11.37 11.42 11.28 11.31 180,865 +0.09(+0.80%)
Aug 17, 2022 11.12 11.29 11.12 11.22 87,936 -0.15(-1.29%)
Aug 16, 2022 11.34 11.41 11.31 11.37 103,491 -0.08(-0.73%)
Aug 15, 2022 11.44 11.50 11.42 11.45 117,870 -0.11(-0.95%)
Aug 12, 2022 11.45 11.56 11.42 11.56 145,863 -0.11(-0.94%)
Aug 11, 2022 11.69 11.77 11.66 11.67 90,005 +0.07(+0.60%)
Aug 10, 2022 11.37 11.64 11.33 11.60 149,191 +0.54(+4.88%)
Aug 09, 2022 11.20 11.23 11.04 11.06 293,669 -0.35(-3.11%)
Aug 08, 2022 11.46 11.51 11.38 11.41 180,206 +0.16(+1.42%)
Aug 05, 2022 11.31 11.33 11.14 11.26 111,172 -0.53(-4.54%)
Aug 04, 2022 11.68 11.81 11.65 11.79 64,299 +0.22(+1.90%)
Aug 03, 2022 11.47 11.58 11.43 11.57 126,753 +0.13(+1.14%)
Aug 02, 2022 11.53 11.56 11.43 11.44 214,045 -0.23(-1.97%)
Aug 01, 2022 11.60 11.74 11.60 11.67 292,352 -0.09(-0.77%)
Jul 29, 2022 11.65 11.76 11.59 11.76 93,007 +0.39(+3.43%)
Jul 28, 2022 11.21 11.40 11.12 11.37 170,492 +0.13(+1.16%)
Jul 27, 2022 11.08 11.27 11.01 11.24 225,571 +0.23(+2.09%)
Jul 26, 2022 11.01 11.08 10.99 11.01 274,137 -0.12(-1.08%)
Jul 25, 2022 11.18 11.22 11.07 11.13 203,428 -0.14(-1.24%)
Jul 22, 2022 11.37 11.39 11.19 11.27 98,420 -0.12(-1.05%)
Jul 21, 2022 11.18 11.41 11.18 11.39 118,106 +0.32(+2.89%)
Jul 20, 2022 11.11 11.19 11.04 11.07 342,139 -0.07(-0.63%)
Jul 19, 2022 10.88 11.21 10.88 11.14 355,965 +0.32(+2.96%)
Jul 18, 2022 10.88 10.99 10.75 10.82 412,878 +0.10(+0.93%)
Jul 15, 2022 10.61 10.76 10.58 10.72 271,421 +0.06(+0.56%)
Jul 14, 2022 10.52 10.68 10.39 10.66 205,004 -0.08(-0.74%)
Jul 13, 2022 10.68 10.84 10.61 10.74 149,709 -0.22(-2.01%)
Jul 12, 2022 10.83 11.09 10.83 10.96 378,778 +0.27(+2.53%)
Jul 11, 2022 10.72 10.81 10.69 10.69 540,578 -0.24(-2.20%)
Jul 08, 2022 10.93 11.00 10.87 10.93 156,967 +0.00(+0.00%)
Jul 07, 2022 10.86 10.93 10.83 10.93 304,992 +0.27(+2.53%)
Jul 06, 2022 10.61 10.70 10.56 10.66 770,939 +0.18(+1.72%)
Jul 05, 2022 10.34 10.48 10.28 10.48 1,203,990 -0.09(-0.90%)
Jul 01, 2022 10.44 10.59 10.38 10.57 186,367 -0.04(-0.42%)
Jun 30, 2022 10.50 10.64 10.45 10.62 134,711 -0.04(-0.38%)
Jun 29, 2022 10.61 10.76 10.55 10.66 265,075 +0.04(+0.38%)
Jun 28, 2022 10.86 10.87 10.62 10.62 617,774 -0.25(-2.30%)
Jun 27, 2022 10.87 10.95 10.81 10.87 442,085 +0.14(+1.30%)
Jun 24, 2022 10.41 10.73 10.41 10.73 239,385 +0.32(+3.07%)
Jun 23, 2022 10.34 10.46 10.29 10.41 268,372 -0.16(-1.56%)
Jun 22, 2022 10.46 10.68 10.46 10.57 468,300 +0.04(+0.33%)
Jun 21, 2022 10.60 10.66 10.53 10.54 378,748 -0.09(-0.85%)
Jun 17, 2022 10.54 10.70 10.50 10.63 242,667 +0.07(+0.66%)
Jun 16, 2022 10.46 10.64 10.43 10.56 317,392 -0.47(-4.26%)
Jun 15, 2022 10.97 11.15 10.81 11.03 463,895 +0.25(+2.32%)
Jun 14, 2022 10.96 11.02 10.68 10.78 362,013 -0.40(-3.58%)
Jun 13, 2022 11.23 11.37 11.14 11.18 342,367 -0.51(-4.36%)
Jun 10, 2022 11.64 11.78 11.53 11.69 819,297 -0.25(-2.05%)
Jun 09, 2022 12.21 12.21 11.92 11.94 120,341 -0.38(-3.05%)
Jun 08, 2022 12.40 12.44 12.29 12.31 182,853 -0.25(-1.99%)
Jun 07, 2022 12.47 12.58 12.37 12.56 186,834 +0.09(+0.72%)
Jun 06, 2022 12.31 12.65 12.31 12.47 176,039 +0.03(+0.24%)
Jun 03, 2022 12.51 12.52 12.39 12.44 85,340 -0.18(-1.43%)
Jun 02, 2022 12.31 12.65 12.28 12.62 247,936 +0.58(+4.82%)
Jun 01, 2022 12.28 12.29 11.98 12.04 423,854 -0.26(-2.11%)
May 31, 2022 12.30 12.43 12.18 12.30 268,796 +0.03(+0.24%)
May 27, 2022 12.07 12.28 12.07 12.27 163,766 +0.45(+3.81%)
May 26, 2022 11.42 12.08 11.42 11.82 157,622 +0.11(+0.90%)
May 25, 2022 11.57 11.80 11.50 11.71 188,730 -0.18(-1.47%)
May 24, 2022 11.96 12.01 11.75 11.89 286,995 +0.01(+0.08%)
May 23, 2022 11.77 11.91 11.74 11.88 214,645 +0.23(+1.97%)
May 20, 2022 11.79 11.80 11.50 11.65 171,904 -0.04(-0.34%)
May 19, 2022 11.57 11.80 11.53 11.69 151,895 +0.15(+1.30%)
May 18, 2022 11.80 11.80 11.53 11.54 132,438 -0.45(-3.75%)
May 17, 2022 12.00 12.02 11.85 11.99 219,878 +0.41(+3.54%)
May 16, 2022 11.62 11.67 11.52 11.58 284,893 +0.07(+0.61%)
May 13, 2022 11.38 11.61 11.38 11.51 228,714 +0.38(+3.41%)
May 12, 2022 11.01 11.26 10.99 11.13 234,566 -0.13(-1.15%)
May 11, 2022 11.54 11.62 11.23 11.26 262,394 -0.14(-1.23%)
May 10, 2022 11.64 11.66 11.34 11.40 575,050 +0.16(+1.42%)
May 09, 2022 11.38 11.41 11.17 11.24 287,638 -0.34(-2.94%)
May 06, 2022 11.49 11.73 11.45 11.58 309,566 -0.25(-2.11%)
May 05, 2022 12.15 12.17 11.73 11.83 258,188 -0.59(-4.75%)
May 04, 2022 12.13 12.46 12.08 12.42 140,048 +0.14(+1.14%)
May 03, 2022 12.29 12.30 12.20 12.28 333,786 +0.07(+0.57%)
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.