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

Bombardier (OP: BDRBF )

64.71 -0.56 (-0.86%)
Streaming Delayed Price Updated: 3:50 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 30, 2019 1.830 1.830 1.710 1.718 353,926 -0.05(-2.59%)
Apr 29, 2019 1.780 1.810 1.710 1.764 305,867 +0.01(+0.35%)
Apr 26, 2019 1.760 1.860 1.720 1.758 787,200 -0.10(-5.51%)
Apr 25, 2019 1.830 1.900 1.610 1.860 1,567,262 -0.29(-13.49%)
Apr 24, 2019 2.060 2.160 2.060 2.150 399,054 +0.04(+1.90%)
Apr 23, 2019 2.020 2.110 2.020 2.110 229,824 +0.08(+3.94%)
Apr 22, 2019 1.980 2.050 1.980 2.030 66,400 +0.01(+0.47%)
Apr 18, 2019 1.984 2.038 1.981 2.021 53,800 +0.02(+1.03%)
Apr 17, 2019 2.042 2.100 1.981 2.000 244,196 -0.01(-0.50%)
Apr 16, 2019 1.950 2.030 1.950 2.010 149,491 +0.03(+1.52%)
Apr 15, 2019 1.980 2.060 1.970 1.980 334,279 -0.05(-2.46%)
Apr 12, 2019 2.060 2.060 2.015 2.030 144,800 -0.02(-0.98%)
Apr 11, 2019 2.031 2.050 2.030 2.050 40,097 +0.01(+0.49%)
Apr 10, 2019 2.090 2.090 2.020 2.040 90,471 -0.01(-0.49%)
Apr 09, 2019 2.069 2.069 2.012 2.050 122,324 -0.01(-0.49%)
Apr 08, 2019 2.092 2.107 2.050 2.060 93,897 -0.02(-0.96%)
Apr 05, 2019 1.980 2.100 1.980 2.080 86,500 +0.04(+1.96%)
Apr 04, 2019 2.070 2.070 2.020 2.040 28,511 -0.03(-1.45%)
Apr 03, 2019 2.016 2.100 2.016 2.070 80,077 +0.05(+2.48%)
Apr 02, 2019 2.010 2.037 1.978 2.020 95,168 +0.01(+0.50%)
Apr 01, 2019 1.965 2.020 1.930 2.010 204,518 +0.08(+3.92%)
Mar 29, 2019 2.000 2.000 1.900 1.934 465,900 -0.07(-3.30%)
Mar 28, 2019 1.982 2.010 1.980 2.000 53,738 -0.01(-0.47%)
Mar 27, 2019 2.017 2.019 1.970 2.010 82,469 -0.01(-0.52%)
Mar 26, 2019 2.030 2.065 2.010 2.020 69,967 +0.01(+0.43%)
Mar 25, 2019 2.020 2.030 1.960 2.011 106,175 -0.02(-0.92%)
Mar 22, 2019 2.000 2.108 1.990 2.030 257,300 -0.08(-3.79%)
Mar 21, 2019 2.130 2.130 2.100 2.110 88,390 +0.00(+0.00%)
Mar 20, 2019 2.156 2.156 2.100 2.110 161,142 -0.03(-1.40%)
Mar 19, 2019 2.140 2.160 2.131 2.140 145,483 +0.02(+0.94%)
Mar 18, 2019 2.130 2.160 2.115 2.120 77,242 -0.02(-0.93%)
Mar 15, 2019 2.130 2.150 2.110 2.140 67,600 +0.01(+0.47%)
Mar 14, 2019 2.190 2.200 2.110 2.130 110,757 -0.06(-2.71%)
Mar 13, 2019 2.070 2.190 2.070 2.189 149,223 +0.08(+3.76%)
Mar 12, 2019 2.150 2.170 2.100 2.110 103,265 -0.02(-0.94%)
Mar 11, 2019 2.107 2.170 2.094 2.130 115,462 +0.03(+1.43%)
Mar 08, 2019 2.068 2.120 2.068 2.100 94,200 -0.04(-1.87%)
Mar 07, 2019 2.095 2.140 2.030 2.140 231,657 +0.05(+2.39%)
Mar 06, 2019 2.200 2.210 2.090 2.090 182,624 -0.10(-4.78%)
Mar 05, 2019 2.190 2.215 2.160 2.195 202,360 +0.01(+0.25%)
Mar 04, 2019 2.192 2.270 2.150 2.189 216,168 +0.01(+0.44%)
Mar 01, 2019 2.165 2.220 2.110 2.180 304,900 +0.05(+2.35%)
Feb 28, 2019 2.015 2.139 1.980 2.130 299,635 +0.14(+7.04%)
Feb 27, 2019 2.011 2.035 1.950 1.990 234,568 -0.04(-1.97%)
Feb 26, 2019 2.105 2.110 2.020 2.030 281,085 -0.08(-3.79%)
Feb 25, 2019 2.200 2.200 2.100 2.110 160,901 -0.01(-0.47%)
Feb 22, 2019 2.060 2.140 2.060 2.120 150,400 +0.02(+0.93%)
Feb 21, 2019 2.200 2.220 2.030 2.100 391,217 -0.05(-2.48%)
Feb 20, 2019 2.100 2.220 1.878 2.154 691,716 +0.09(+4.40%)
Feb 19, 2019 1.960 2.090 1.870 2.063 428,963 +0.18(+9.74%)
Feb 15, 2019 1.920 2.090 1.880 1.880 637,300 -0.02(-1.05%)
Feb 14, 2019 1.635 1.910 1.620 1.900 1,173,770 +0.38(+25.00%)
Feb 13, 2019 1.530 1.540 1.501 1.520 116,581 +0.00(+0.00%)
Feb 12, 2019 1.510 1.540 1.470 1.520 153,084 +0.00(+0.14%)
Feb 11, 2019 1.565 1.610 1.500 1.518 118,296 -0.02(-1.44%)
Feb 08, 2019 1.630 1.630 1.540 1.540 153,200 -0.07(-4.35%)
Feb 07, 2019 1.590 1.650 1.570 1.610 405,110 +0.05(+3.38%)
Feb 06, 2019 1.470 1.570 1.470 1.557 167,293 +0.10(+6.60%)
Feb 05, 2019 1.450 1.480 1.430 1.461 324,869 -0.00(-0.26%)
Feb 04, 2019 1.480 1.480 1.450 1.465 108,472 -0.03(-1.70%)
Feb 01, 2019 1.520 1.520 1.490 1.490 104,000 -0.01(-0.44%)
Jan 31, 2019 1.500 1.530 1.460 1.497 136,610 +0.03(+1.81%)
Jan 30, 2019 1.450 1.480 1.450 1.470 149,673 +0.04(+2.80%)
Jan 29, 2019 1.470 1.480 1.430 1.430 121,525 -0.05(-3.38%)
Jan 28, 2019 1.526 1.526 1.450 1.480 84,519 -0.02(-1.35%)
Jan 25, 2019 1.466 1.520 1.400 1.500 172,000 +0.06(+4.19%)
Jan 24, 2019 1.560 1.560 1.430 1.440 156,378 -0.07(-4.64%)
Jan 23, 2019 1.527 1.550 1.510 1.510 138,456 -0.03(-1.95%)
Jan 22, 2019 1.565 1.570 1.533 1.540 95,520 -0.05(-3.14%)
Jan 18, 2019 1.602 1.630 1.570 1.590 164,200 +0.02(+1.27%)
Jan 17, 2019 1.530 1.590 1.510 1.570 79,986 +0.04(+2.61%)
Jan 16, 2019 1.600 1.602 1.500 1.530 259,802 -0.06(-4.08%)
Jan 15, 2019 1.620 1.640 1.595 1.595 83,232 +0.00(+0.31%)
Jan 14, 2019 1.635 1.650 1.590 1.590 67,417 -0.04(-2.45%)
Jan 11, 2019 1.710 1.710 1.630 1.630 148,000 -0.07(-4.12%)
Jan 10, 2019 1.725 1.750 1.685 1.700 131,636 -0.02(-1.16%)
Jan 09, 2019 1.630 1.730 1.630 1.720 210,047 +0.11(+6.82%)
Jan 08, 2019 1.678 1.680 1.610 1.610 94,779 -0.04(-2.41%)
Jan 07, 2019 1.670 1.700 1.650 1.650 375,530 +0.00(+0.00%)
Jan 04, 2019 1.690 1.700 1.617 1.650 268,600 +0.07(+4.43%)
Jan 03, 2019 1.610 1.628 1.530 1.580 192,635 +0.03(+1.94%)
Jan 02, 2019 1.470 1.600 1.470 1.550 154,499 +0.08(+5.44%)
Dec 31, 2018 1.487 1.520 1.450 1.470 406,700 +0.00(+0.00%)
Dec 28, 2018 1.393 1.501 1.390 1.470 512,000 +0.07(+5.00%)
Dec 27, 2018 1.422 1.422 1.350 1.400 700,813 +0.02(+1.45%)
Dec 26, 2018 1.430 1.430 1.350 1.380 86,571 +0.01(+0.73%)
Dec 24, 2018 1.370 1.420 1.320 1.370 393,500 -0.03(-2.14%)
Dec 21, 2018 1.500 1.530 1.400 1.400 273,000 -0.05(-3.45%)
Dec 20, 2018 1.430 1.470 1.400 1.450 253,612 +0.05(+3.27%)
Dec 19, 2018 1.466 1.530 1.398 1.404 143,257 -0.05(-3.16%)
Dec 18, 2018 1.515 1.530 1.440 1.450 524,222 -0.05(-3.34%)
Dec 17, 2018 1.485 1.550 1.430 1.500 381,433 -0.03(-1.96%)
Dec 14, 2018 1.560 1.590 1.510 1.530 174,000 -0.05(-3.16%)
Dec 13, 2018 1.750 1.750 1.570 1.580 117,951 -0.11(-6.45%)
Dec 12, 2018 1.700 1.756 1.670 1.689 175,740 +0.06(+3.62%)
Dec 11, 2018 1.570 1.660 1.570 1.630 149,771 +0.06(+3.82%)
Dec 10, 2018 1.681 1.681 1.520 1.570 389,758 -0.14(-8.10%)
Dec 07, 2018 1.667 1.790 1.667 1.708 223,900 +0.07(+4.27%)
Dec 06, 2018 1.700 1.700 1.520 1.638 320,296 +0.06(+3.70%)
Dec 04, 2018 1.730 1.755 1.580 1.580 122,100 -0.14(-8.14%)
Dec 03, 2018 1.690 1.780 1.690 1.720 132,150 +0.05(+2.99%)
Nov 30, 2018 1.650 1.710 1.640 1.670 369,500 +0.03(+1.83%)
Nov 29, 2018 1.600 1.670 1.540 1.640 591,291 +0.04(+2.50%)
Nov 28, 2018 1.704 1.704 1.595 1.600 201,193 -0.09(-5.06%)
Nov 27, 2018 1.627 1.720 1.625 1.685 162,168 -0.00(-0.28%)
Nov 26, 2018 1.846 1.860 1.680 1.690 250,239 -0.06(-3.42%)
Nov 23, 2018 1.840 1.919 1.720 1.750 213,300 +0.05(+2.93%)
Nov 21, 2018 1.700 1.700 1.700 0 +0.09(+5.59%)
Nov 20, 2018 1.630 1.630 1.500 1.610 529,472 +0.05(+3.21%)
Nov 19, 2018 1.435 1.630 1.385 1.560 1,006,293 +0.28(+21.88%)
Nov 16, 2018 1.535 1.552 1.210 1.280 1,137,000 -0.31(-19.50%)
Nov 15, 2018 1.654 1.660 1.510 1.590 554,327 -0.07(-4.22%)
Nov 14, 2018 1.716 1.750 1.521 1.660 456,309 -0.05(-3.02%)
Nov 13, 2018 1.910 1.950 1.700 1.712 750,616 -0.16(-8.47%)
Nov 12, 2018 2.065 2.100 1.870 1.870 487,563 -0.16(-7.69%)
Nov 09, 2018 1.845 2.080 1.830 2.026 1,283,100 +0.18(+9.50%)
Nov 08, 2018 2.388 2.430 1.790 1.850 1,765,296 -0.58(-23.79%)
Nov 07, 2018 2.490 2.490 2.346 2.428 178,979 +0.04(+1.57%)
Nov 06, 2018 2.526 2.526 2.369 2.390 132,403 -0.08(-3.24%)
Nov 05, 2018 2.522 2.549 2.470 2.470 108,922 -0.01(-0.40%)
Nov 02, 2018 2.580 2.580 2.460 2.480 93,700 -0.03(-1.20%)
Nov 01, 2018 2.430 2.531 2.393 2.510 195,557 +0.09(+3.72%)
Oct 31, 2018 2.500 2.530 2.410 2.420 249,665 +0.00(+0.00%)
Oct 30, 2018 2.401 2.429 2.360 2.420 108,923 +0.07(+2.98%)
Oct 29, 2018 2.310 2.449 2.310 2.350 135,330 +0.00(+0.00%)
Oct 26, 2018 2.500 2.510 2.350 2.350 320,300 -0.17(-6.75%)
Oct 25, 2018 2.460 2.550 2.450 2.520 520,726 +0.08(+3.28%)
Oct 24, 2018 2.650 2.710 2.410 2.440 388,439 -0.21(-7.94%)
Oct 23, 2018 2.747 2.770 2.649 2.651 381,806 -0.21(-7.33%)
Oct 22, 2018 2.730 2.860 2.690 2.860 122,638 +0.08(+2.88%)
Oct 19, 2018 2.881 2.920 2.780 2.780 564,000 -0.07(-2.45%)
Oct 18, 2018 3.015 3.040 2.800 2.850 278,353 -0.15(-5.01%)
Oct 17, 2018 3.089 3.089 2.990 3.000 1,899,689 -0.08(-2.60%)
Oct 16, 2018 3.090 3.091 3.020 3.080 128,965 +0.01(+0.33%)
Oct 15, 2018 3.110 3.150 3.000 3.070 1,675,508 +0.00(+0.00%)
Oct 12, 2018 2.925 3.100 2.925 3.070 275,500 +0.12(+4.13%)
Oct 11, 2018 2.950 3.060 2.846 2.948 188,651 -0.08(-2.70%)
Oct 10, 2018 3.243 3.243 2.950 3.030 549,336 -0.22(-6.77%)
Oct 09, 2018 3.258 3.278 3.210 3.250 110,359 -0.07(-2.11%)
Oct 08, 2018 3.180 3.400 3.180 3.320 57,445 +0.04(+1.22%)
Oct 05, 2018 3.346 3.370 3.250 3.280 290,400 -0.06(-1.80%)
Oct 04, 2018 3.560 3.560 3.292 3.340 191,960 -0.22(-6.18%)
Oct 03, 2018 3.580 3.620 3.540 3.560 66,684 -0.02(-0.55%)
Oct 02, 2018 3.646 3.670 3.560 3.580 333,888 -0.07(-1.92%)
Oct 01, 2018 3.600 3.680 3.580 3.650 102,196 +0.10(+2.82%)
Sep 28, 2018 3.540 3.551 3.480 3.550 72,200 +0.05(+1.43%)
Sep 27, 2018 3.416 3.540 3.396 3.500 63,976 +0.10(+2.94%)
Sep 26, 2018 3.450 3.480 3.400 3.400 67,154 -0.03(-0.87%)
Sep 25, 2018 3.514 3.530 3.395 3.430 109,427 -0.06(-1.72%)
Sep 24, 2018 3.520 3.591 3.490 3.490 103,837 -0.04(-1.13%)
Sep 21, 2018 3.643 3.690 3.530 3.530 36,900 -0.12(-3.29%)
Sep 20, 2018 3.575 3.670 3.550 3.650 139,940 +0.10(+2.82%)
Sep 19, 2018 3.400 3.550 3.400 3.550 77,610 +0.07(+2.01%)
Sep 18, 2018 3.550 3.550 3.480 3.480 67,507 -0.03(-0.85%)
Sep 17, 2018 3.475 3.550 3.475 3.510 81,438 -0.04(-1.13%)
Sep 14, 2018 3.510 3.590 3.462 3.550 66,500 +0.01(+0.28%)
Sep 13, 2018 3.586 3.586 3.480 3.540 91,688 -0.03(-0.84%)
Sep 12, 2018 3.550 3.580 3.530 3.570 69,650 +0.02(+0.56%)
Sep 11, 2018 3.576 3.590 3.500 3.550 285,625 -0.01(-0.20%)
Sep 10, 2018 3.475 3.557 3.450 3.557 73,226 +0.13(+3.70%)
Sep 07, 2018 3.300 3.456 3.282 3.430 140,600 +0.16(+4.91%)
Sep 06, 2018 3.120 3.310 3.080 3.270 168,706 +0.09(+2.89%)
Sep 05, 2018 3.154 3.210 3.140 3.178 229,984 -0.00(-0.13%)
Sep 04, 2018 3.220 3.260 3.110 3.182 323,534 -0.12(-3.61%)
Aug 31, 2018 3.301 3.301 3.301 0 -0.14(-4.03%)
Aug 30, 2018 3.390 3.490 3.390 3.440 120,069 -0.03(-0.85%)
Aug 29, 2018 3.385 3.480 3.385 3.470 62,561 +0.06(+1.74%)
Aug 28, 2018 3.463 3.480 3.390 3.410 180,127 -0.09(-2.52%)
Aug 27, 2018 3.520 3.540 3.450 3.498 537,548 -0.04(-1.18%)
Aug 24, 2018 3.545 3.569 3.530 3.540 86,600 +0.01(+0.28%)
Aug 23, 2018 3.543 3.560 3.521 3.530 122,343 -0.03(-0.84%)
Aug 22, 2018 3.535 3.580 3.535 3.560 365,769 +0.01(+0.28%)
Aug 21, 2018 3.500 3.610 3.460 3.550 60,805 +0.05(+1.43%)
Aug 20, 2018 3.480 3.600 3.480 3.500 405,280 -0.05(-1.44%)
Aug 17, 2018 3.479 3.551 3.479 3.551 161,000 +0.08(+2.33%)
Aug 16, 2018 3.528 3.580 3.460 3.470 236,460 -0.06(-1.70%)
Aug 15, 2018 3.518 3.610 3.518 3.530 140,298 -0.05(-1.40%)
Aug 14, 2018 3.430 3.589 3.388 3.580 182,766 +0.13(+3.77%)
Aug 13, 2018 3.535 3.580 3.450 3.450 519,687 -0.12(-3.36%)
Aug 10, 2018 3.586 3.620 3.540 3.570 134,800 -0.05(-1.38%)
Aug 09, 2018 3.640 3.672 3.550 3.620 206,430 -0.05(-1.36%)
Aug 08, 2018 3.769 3.769 3.630 3.670 226,332 -0.15(-3.93%)
Aug 07, 2018 3.929 3.990 3.780 3.820 124,550 -0.11(-2.80%)
Aug 06, 2018 3.850 3.970 3.710 3.930 70,013 -0.03(-0.76%)
Aug 03, 2018 3.810 3.980 3.770 3.960 251,000 +0.19(+4.98%)
Aug 02, 2018 3.750 3.850 3.730 3.772 169,222 +0.11(+3.06%)
Aug 01, 2018 3.740 3.790 3.600 3.660 89,388 -0.10(-2.62%)
Jul 31, 2018 3.629 3.770 3.629 3.759 169,810 +0.10(+2.69%)
Jul 30, 2018 3.730 3.730 3.650 3.660 161,958 -0.04(-1.08%)
Jul 27, 2018 3.730 3.740 3.640 3.700 126,600 +0.02(+0.54%)
Jul 26, 2018 3.661 3.730 3.650 3.680 129,148 +0.00(+0.00%)
Jul 25, 2018 3.760 3.760 3.600 3.680 121,802 +0.02(+0.55%)
Jul 24, 2018 3.605 3.730 3.600 3.660 164,845 +0.05(+1.39%)
Jul 23, 2018 3.630 3.630 3.572 3.610 209,185 -0.08(-2.15%)
Jul 20, 2018 3.830 3.830 3.650 3.689 217,459 -0.11(-2.91%)
Jul 19, 2018 3.686 3.820 3.578 3.800 795,312 +0.07(+1.88%)
Jul 18, 2018 3.830 3.950 3.730 3.730 442,756 -0.22(-5.57%)
Jul 17, 2018 4.000 4.000 3.870 3.950 162,375 -0.01(-0.25%)
Jul 16, 2018 4.090 4.140 3.950 3.960 205,557 -0.15(-3.55%)
Jul 13, 2018 4.145 4.145 4.060 4.106 114,320 -0.00(-0.11%)
Jul 12, 2018 4.130 4.070 4.110 121,454 -0.02(-0.49%)
Jul 11, 2018 4.185 4.250 4.100 4.130 274,106 +0.02(+0.49%)
Jul 10, 2018 4.020 4.160 3.974 4.110 234,643 +0.10(+2.46%)
Jul 09, 2018 3.929 4.030 3.929 4.011 314,215 +0.08(+2.07%)
Jul 06, 2018 3.925 3.969 3.866 3.930 107,564 -0.01(-0.25%)
Jul 05, 2018 3.824 3.980 3.810 3.940 406,492 +0.07(+1.81%)
Jul 03, 2018 3.870 3.870 3.870 0 -0.03(-0.77%)
Jul 02, 2018 4.160 4.160 3.890 3.900 37,856 -0.04(-1.02%)
Jun 29, 2018 3.895 3.960 3.870 3.940 159,015 +0.11(+2.87%)
Jun 28, 2018 3.740 3.850 3.740 3.830 649,637 +0.06(+1.59%)
Jun 27, 2018 3.807 3.870 3.770 3.770 77,153 +0.01(+0.27%)
Jun 26, 2018 3.845 3.850 3.760 3.760 420,350 -0.09(-2.34%)
Jun 25, 2018 4.010 4.010 3.782 3.850 310,781 -0.10(-2.53%)
Jun 22, 2018 3.965 3.989 3.880 3.950 114,683 -0.01(-0.25%)
Jun 21, 2018 4.020 4.070 3.920 3.960 132,938 -0.04(-0.92%)
Jun 20, 2018 3.870 4.020 3.850 3.997 373,694 +0.19(+4.90%)
Jun 19, 2018 3.885 3.942 3.800 3.810 439,639 -0.13(-3.26%)
Jun 18, 2018 3.710 3.970 3.667 3.938 303,344 +0.25(+6.73%)
Jun 15, 2018 3.750 3.690 3.690 103,398 -0.06(-1.60%)
Jun 14, 2018 3.780 3.800 3.720 3.750 81,562 -0.01(-0.27%)
Jun 13, 2018 3.725 3.830 3.725 3.760 159,259 -0.03(-0.79%)
Jun 12, 2018 3.810 3.810 3.770 3.790 72,048 +0.00(+0.00%)
Jun 11, 2018 3.800 3.830 3.760 3.790 112,453 +0.02(+0.53%)
Jun 08, 2018 3.785 3.810 3.731 3.770 74,353 -0.02(-0.53%)
Jun 07, 2018 3.758 3.810 3.750 3.790 220,186 +0.06(+1.61%)
Jun 06, 2018 3.725 3.750 3.654 3.730 221,101 +0.09(+2.48%)
Jun 05, 2018 3.610 3.690 3.591 3.640 169,167 -0.02(-0.55%)
Jun 04, 2018 3.750 3.800 3.660 3.660 195,878 -0.04(-1.09%)
Jun 01, 2018 3.760 3.820 3.700 3.700 61,285 -0.06(-1.58%)
May 31, 2018 3.710 3.830 3.630 3.760 422,330 -0.03(-0.80%)
May 30, 2018 3.590 3.800 3.590 3.790 403,282 +0.24(+6.76%)
May 29, 2018 3.450 3.572 3.400 3.550 541,255 +0.20(+5.97%)
May 25, 2018 3.350 3.350 3.350 0 +0.02(+0.60%)
May 24, 2018 3.300 3.330 3.270 3.330 62,847 +0.02(+0.60%)
May 23, 2018 3.260 3.350 3.260 3.310 103,426 -0.01(-0.21%)
May 22, 2018 3.349 3.360 3.310 3.317 94,611 -0.04(-1.28%)
May 21, 2018 3.435 3.435 3.270 3.360 124,330 +0.04(+1.20%)
May 18, 2018 3.303 3.320 3.270 3.320 108,427 +0.00(+0.00%)
May 17, 2018 3.350 3.376 3.280 3.320 532,568 -0.01(-0.30%)
May 16, 2018 3.320 3.340 3.300 3.330 75,154 +0.04(+1.14%)
May 15, 2018 3.242 3.320 3.220 3.292 187,326 +0.03(+1.00%)
May 14, 2018 3.240 3.280 3.224 3.260 279,820 +0.02(+0.62%)
May 11, 2018 3.250 3.300 3.240 3.240 69,648 -0.03(-0.92%)
May 10, 2018 3.310 3.310 3.262 3.270 130,655 +0.01(+0.42%)
May 09, 2018 3.284 3.290 3.243 3.256 80,658 +0.02(+0.50%)
May 08, 2018 3.300 3.300 3.211 3.240 159,327 -0.06(-1.82%)
May 07, 2018 3.200 3.380 3.194 3.300 195,119 +0.07(+2.17%)
May 04, 2018 3.130 3.235 3.110 3.230 299,611 +0.10(+3.19%)
May 03, 2018 3.103 3.170 3.030 3.130 100,484 +0.09(+2.96%)
May 02, 2018 3.007 3.080 3.000 3.040 168,422 +0.04(+1.33%)
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.