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

Golden Ocean Gp (NQ: GOGL )

14.50 +0.46 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2018 4.576 4.616 4.531 4.559 382,326 -0.05(-0.98%)
Apr 27, 2018 4.644 4.649 4.565 4.604 133,462 -0.01(-0.24%)
Apr 26, 2018 4.644 4.683 4.599 4.616 246,216 -0.02(-0.49%)
Apr 25, 2018 4.711 4.720 4.610 4.638 306,902 -0.08(-1.79%)
Apr 24, 2018 4.853 4.898 4.678 4.723 505,834 -0.01(-0.24%)
Apr 23, 2018 4.745 4.779 4.709 4.734 310,001 +0.07(+1.45%)
Apr 20, 2018 4.683 4.734 4.644 4.666 202,286 -0.03(-0.60%)
Apr 19, 2018 4.757 4.762 4.644 4.695 261,218 -0.06(-1.30%)
Apr 18, 2018 4.790 4.790 4.661 4.757 574,685 +0.24(+5.37%)
Apr 17, 2018 4.570 4.597 4.474 4.514 452,947 +0.10(+2.17%)
Apr 16, 2018 4.452 4.486 4.390 4.418 228,250 -0.09(-2.00%)
Apr 13, 2018 4.531 4.548 4.432 4.508 450,443 +0.03(+0.76%)
Apr 12, 2018 4.407 4.508 4.407 4.474 234,487 +0.16(+3.66%)
Apr 11, 2018 4.350 4.407 4.305 4.316 168,528 -0.08(-1.92%)
Apr 10, 2018 4.362 4.422 4.345 4.401 270,740 +0.23(+5.55%)
Apr 09, 2018 4.192 4.226 4.147 4.170 242,623 +0.06(+1.51%)
Apr 06, 2018 4.232 4.249 4.046 4.108 250,067 -0.20(-4.59%)
Apr 05, 2018 4.288 4.350 4.277 4.305 196,209 +0.16(+3.81%)
Apr 04, 2018 3.950 4.181 3.950 4.147 429,444 -0.19(-4.42%)
Apr 03, 2018 4.373 4.401 4.283 4.339 312,238 -0.01(-0.13%)
Apr 02, 2018 4.463 4.486 4.283 4.345 238,776 -0.14(-3.14%)
Mar 29, 2018 4.486 4.486 4.486 0 +0.16(+3.79%)
Mar 28, 2018 4.542 4.542 4.288 4.322 594,975 -0.20(-4.37%)
Mar 27, 2018 4.683 4.734 4.474 4.520 507,237 -0.05(-0.99%)
Mar 26, 2018 4.616 4.627 4.480 4.565 337,078 +0.09(+2.08%)
Mar 23, 2018 4.582 4.638 4.441 4.472 501,387 -0.14(-3.00%)
Mar 22, 2018 4.689 4.706 4.604 4.610 298,058 -0.16(-3.43%)
Mar 21, 2018 4.711 4.875 4.711 4.774 534,335 +0.07(+1.44%)
Mar 20, 2018 4.745 4.762 4.700 4.706 176,883 -0.03(-0.60%)
Mar 19, 2018 4.751 4.806 4.700 4.734 366,780 -0.15(-3.01%)
Mar 16, 2018 4.853 4.954 4.830 4.881 486,103 +0.01(+0.23%)
Mar 15, 2018 4.971 4.971 4.841 4.869 367,286 -0.17(-3.36%)
Mar 14, 2018 5.084 5.112 5.005 5.039 350,694 -0.05(-1.00%)
Mar 13, 2018 5.022 5.123 5.011 5.090 435,567 -0.06(-1.10%)
Mar 12, 2018 5.214 5.264 5.123 5.146 599,587 -0.07(-1.30%)
Mar 09, 2018 5.231 5.276 5.202 5.214 353,730 +0.08(+1.65%)
Mar 08, 2018 5.129 5.185 5.084 5.129 220,560 +0.01(+0.22%)
Mar 07, 2018 5.101 5.169 5.078 5.118 417,225 -0.07(-1.41%)
Mar 06, 2018 5.202 5.219 5.169 5.191 351,522 +0.07(+1.32%)
Mar 05, 2018 5.112 5.174 5.101 5.123 463,618 +0.02(+0.33%)
Mar 02, 2018 4.988 5.140 4.937 5.106 178,563 +0.05(+0.89%)
Mar 01, 2018 5.072 5.134 5.005 5.061 332,896 +0.01(+0.22%)
Feb 28, 2018 5.190 5.195 5.045 5.050 195,488 -0.11(-2.06%)
Feb 27, 2018 5.184 5.201 5.128 5.156 286,659 -0.05(-0.96%)
Feb 26, 2018 5.173 5.218 5.117 5.206 273,882 -0.01(-0.11%)
Feb 23, 2018 5.184 5.218 5.184 5.212 307,189 -0.01(-0.21%)
Feb 22, 2018 5.206 5.240 5.195 5.223 509,258 +0.03(+0.54%)
Feb 21, 2018 5.257 5.268 5.173 5.195 459,060 +0.00(+0.00%)
Feb 20, 2018 5.268 5.346 5.184 5.195 969,246 +0.32(+6.46%)
Feb 16, 2018 4.880 4.880 4.880 0 +0.01(+0.17%)
Feb 15, 2018 4.860 4.894 4.805 4.872 152,605 +0.03(+0.58%)
Feb 14, 2018 4.587 4.844 4.576 4.844 287,172 +0.15(+3.09%)
Feb 13, 2018 4.693 4.732 4.671 4.699 267,947 -0.09(-1.98%)
Feb 12, 2018 4.671 4.816 4.671 4.793 536,807 +0.25(+5.40%)
Feb 09, 2018 4.509 4.593 4.381 4.548 282,939 +0.13(+3.03%)
Feb 08, 2018 4.604 4.604 4.408 4.414 419,705 -0.22(-4.81%)
Feb 07, 2018 4.654 4.654 4.620 4.637 432,133 -0.06(-1.19%)
Feb 06, 2018 4.481 4.726 4.464 4.693 417,555 +0.09(+2.06%)
Feb 05, 2018 4.766 4.827 4.581 4.598 352,180 -0.26(-5.40%)
Feb 02, 2018 4.978 5.022 4.855 4.860 269,902 -0.06(-1.14%)
Feb 01, 2018 4.916 4.955 4.894 4.916 304,404 +0.01(+0.23%)
Jan 31, 2018 4.933 4.994 4.860 4.905 329,587 +0.01(+0.11%)
Jan 30, 2018 5.017 5.037 4.869 4.899 313,612 -0.23(-4.57%)
Jan 29, 2018 5.184 5.221 5.100 5.134 319,267 -0.08(-1.50%)
Jan 26, 2018 5.145 5.240 5.145 5.212 599,005 +0.11(+2.19%)
Jan 25, 2018 5.190 5.219 5.089 5.100 369,324 -0.01(-0.11%)
Jan 24, 2018 5.156 5.178 5.078 5.106 247,763 -0.05(-0.97%)
Jan 23, 2018 5.184 5.184 5.032 5.156 657,849 -0.06(-1.18%)
Jan 22, 2018 5.084 5.218 5.084 5.218 541,554 +0.23(+4.70%)
Jan 19, 2018 4.944 5.011 4.922 4.983 179,987 +0.15(+3.00%)
Jan 18, 2018 4.911 4.911 4.816 4.838 224,965 -0.09(-1.81%)
Jan 17, 2018 4.911 4.950 4.866 4.927 178,319 -0.04(-0.79%)
Jan 16, 2018 5.011 5.028 4.933 4.966 386,273 -0.02(-0.45%)
Jan 12, 2018 4.989 4.989 4.989 0 +0.08(+1.59%)
Jan 11, 2018 4.877 4.944 4.844 4.911 291,631 -0.13(-2.55%)
Jan 10, 2018 5.078 5.112 5.000 5.039 277,841 +0.00(+0.00%)
Jan 09, 2018 5.134 5.134 4.980 5.039 227,454 -0.12(-2.27%)
Jan 08, 2018 5.106 5.184 5.084 5.156 403,414 +0.14(+2.78%)
Jan 05, 2018 4.955 5.039 4.944 5.017 578,183 +0.02(+0.45%)
Jan 04, 2018 4.950 5.028 4.933 4.994 317,712 +0.07(+1.47%)
Jan 03, 2018 4.916 4.955 4.849 4.922 510,613 +0.21(+4.50%)
Jan 02, 2018 4.509 4.729 4.503 4.710 575,292 +0.16(+3.56%)
Dec 29, 2017 4.548 4.548 4.548 0 -0.02(-0.37%)
Dec 28, 2017 4.503 4.581 4.442 4.565 382,687 +0.08(+1.74%)
Dec 27, 2017 4.475 4.487 4.442 4.487 390,645 +0.03(+0.75%)
Dec 26, 2017 4.453 4.498 4.403 4.453 319,443 +0.01(+0.13%)
Dec 22, 2017 4.459 4.487 4.416 4.447 218,803 -0.09(-1.97%)
Dec 21, 2017 4.464 4.548 4.442 4.537 578,713 +0.18(+4.10%)
Dec 20, 2017 4.403 4.408 4.353 4.358 493,468 -0.15(-3.22%)
Dec 19, 2017 4.553 4.581 4.481 4.503 258,612 -0.07(-1.59%)
Dec 18, 2017 4.559 4.637 4.531 4.576 488,125 +0.02(+0.49%)
Dec 15, 2017 4.492 4.654 4.492 4.553 554,263 +0.09(+2.13%)
Dec 14, 2017 4.459 4.548 4.436 4.459 470,962 -0.21(-4.54%)
Dec 13, 2017 4.604 4.699 4.559 4.671 611,205 -0.11(-2.22%)
Dec 12, 2017 4.844 4.883 4.771 4.777 718,022 -0.07(-1.50%)
Dec 11, 2017 4.676 4.922 4.676 4.849 1,470,108 +0.23(+5.08%)
Dec 08, 2017 4.587 4.637 4.587 4.615 241,475 +0.12(+2.73%)
Dec 07, 2017 4.498 4.548 4.475 4.492 216,552 -0.03(-0.74%)
Dec 06, 2017 4.514 4.553 4.475 4.526 327,550 +0.02(+0.50%)
Dec 05, 2017 4.542 4.553 4.498 4.503 411,962 -0.14(-3.00%)
Dec 04, 2017 4.732 4.732 4.654 4.643 577,158 -0.08(-1.77%)
Dec 01, 2017 4.682 4.771 4.665 4.726 516,141 +0.20(+4.44%)
Nov 30, 2017 4.431 4.604 4.431 4.526 718,699 +0.07(+1.63%)
Nov 29, 2017 4.408 4.470 4.392 4.453 384,576 -0.02(-0.50%)
Nov 28, 2017 4.520 4.531 4.431 4.475 217,387 -0.08(-1.84%)
Nov 27, 2017 4.553 4.587 4.520 4.559 422,128 +0.01(+0.25%)
Nov 24, 2017 4.526 4.565 4.526 4.548 138,622 +0.03(+0.62%)
Nov 22, 2017 4.537 4.537 4.442 4.520 316,746 +0.11(+2.40%)
Nov 21, 2017 4.369 4.481 4.341 4.414 672,876 +0.15(+3.53%)
Nov 20, 2017 4.213 4.325 4.157 4.263 889,768 +0.17(+4.23%)
Nov 17, 2017 4.090 4.101 4.012 4.090 549,088 +0.06(+1.38%)
Nov 16, 2017 4.096 4.113 4.012 4.035 416,544 +0.07(+1.69%)
Nov 15, 2017 4.001 4.012 3.912 3.968 741,842 -0.06(-1.52%)
Nov 14, 2017 4.224 4.224 4.023 4.029 791,870 -0.30(-6.84%)
Nov 13, 2017 4.336 4.392 4.310 4.325 203,015 -0.07(-1.65%)
Nov 10, 2017 4.425 4.475 4.392 4.397 248,733 +0.00(+0.00%)
Nov 09, 2017 4.386 4.464 4.381 4.397 225,121 -0.11(-2.41%)
Nov 08, 2017 4.565 4.576 4.475 4.506 510,779 -0.05(-1.16%)
Nov 07, 2017 4.587 4.615 4.503 4.559 369,534 -0.04(-0.97%)
Nov 06, 2017 4.414 4.643 4.414 4.604 1,013,907 +0.36(+8.55%)
Nov 03, 2017 4.364 4.364 4.208 4.241 679,144 -0.11(-2.44%)
Nov 02, 2017 4.347 4.375 4.291 4.347 461,298 -0.16(-3.47%)
Nov 01, 2017 4.509 4.555 4.470 4.503 238,513 -0.07(-1.59%)
Oct 31, 2017 4.526 4.593 4.470 4.576 460,115 -0.07(-1.44%)
Oct 30, 2017 4.587 4.660 4.587 4.643 166,585 -0.05(-1.07%)
Oct 27, 2017 4.593 4.699 4.587 4.693 297,940 +0.07(+1.45%)
Oct 26, 2017 4.643 4.676 4.609 4.626 96,377 -0.02(-0.48%)
Oct 25, 2017 4.671 4.707 4.598 4.648 362,106 -0.03(-0.60%)
Oct 24, 2017 4.704 4.721 4.660 4.676 405,759 -0.03(-0.71%)
Oct 23, 2017 4.699 4.743 4.676 4.710 459,253 +0.07(+1.44%)
Oct 20, 2017 4.620 4.665 4.593 4.643 405,609 +0.02(+0.48%)
Oct 19, 2017 4.604 4.637 4.509 4.620 804,391 -0.08(-1.66%)
Oct 18, 2017 4.732 4.754 4.643 4.699 417,891 +0.01(+0.24%)
Oct 17, 2017 4.760 4.766 4.609 4.687 1,107,046 -0.06(-1.18%)
Oct 16, 2017 4.788 4.793 4.738 4.743 294,835 +0.01(+0.24%)
Oct 13, 2017 4.654 4.749 4.643 4.732 266,184 +0.18(+4.05%)
Oct 12, 2017 4.542 4.593 4.515 4.548 118,601 -0.02(-0.49%)
Oct 11, 2017 4.587 4.609 4.548 4.570 121,040 -0.02(-0.36%)
Oct 10, 2017 4.593 4.626 4.576 4.587 149,136 +0.07(+1.61%)
Oct 09, 2017 4.559 4.576 4.492 4.514 190,166 -0.04(-0.98%)
Oct 06, 2017 4.626 4.626 4.542 4.559 263,698 -0.16(-3.31%)
Oct 05, 2017 4.726 4.788 4.693 4.715 441,143 +0.10(+2.18%)
Oct 04, 2017 4.632 4.665 4.587 4.615 319,452 +0.04(+0.98%)
Oct 03, 2017 4.492 4.576 4.487 4.570 415,273 +0.26(+5.95%)
Oct 02, 2017 4.291 4.369 4.291 4.314 253,959 -0.06(-1.40%)
Sep 29, 2017 4.414 4.425 4.367 4.375 278,328 -0.10(-2.24%)
Sep 28, 2017 4.503 4.559 4.442 4.475 328,242 +0.04(+0.88%)
Sep 27, 2017 4.336 4.498 4.319 4.436 521,218 -0.01(-0.25%)
Sep 26, 2017 4.447 4.470 4.369 4.447 489,424 -0.09(-1.97%)
Sep 25, 2017 4.721 4.738 4.498 4.537 671,076 -0.32(-6.66%)
Sep 22, 2017 5.005 5.017 4.838 4.860 297,550 +0.00(+0.00%)
Sep 21, 2017 5.011 5.011 4.855 4.860 421,275 -0.20(-3.86%)
Sep 20, 2017 5.061 5.134 5.011 5.056 345,967 +0.15(+3.07%)
Sep 19, 2017 4.933 4.944 4.866 4.905 218,987 +0.01(+0.23%)
Sep 18, 2017 4.872 4.933 4.816 4.894 333,069 -0.12(-2.34%)
Sep 15, 2017 5.000 5.033 4.950 5.011 392,070 -0.03(-0.66%)
Sep 14, 2017 4.961 5.061 4.941 5.045 307,135 +0.15(+2.96%)
Sep 13, 2017 4.994 4.994 4.844 4.899 732,416 -0.21(-4.04%)
Sep 12, 2017 5.167 5.223 5.061 5.106 344,560 -0.26(-4.89%)
Sep 11, 2017 5.391 5.424 5.346 5.368 306,924 -0.01(-0.21%)
Sep 08, 2017 5.391 5.418 5.340 5.379 241,176 +0.07(+1.37%)
Sep 07, 2017 5.424 5.435 5.285 5.307 274,782 +0.01(+0.21%)
Sep 06, 2017 5.290 5.324 5.251 5.296 336,050 +0.08(+1.50%)
Sep 05, 2017 5.290 5.368 5.151 5.218 525,582 +0.00(+0.00%)
Sep 01, 2017 5.190 5.249 5.134 5.218 353,576 +0.02(+0.43%)
Aug 31, 2017 5.240 5.290 5.178 5.195 565,271 +0.04(+0.87%)
Aug 30, 2017 5.112 5.173 5.033 5.151 415,028 +0.02(+0.44%)
Aug 29, 2017 5.190 5.231 5.117 5.128 580,217 -0.12(-2.34%)
Aug 28, 2017 5.340 5.368 5.237 5.251 640,925 -0.23(-4.27%)
Aug 25, 2017 5.156 5.552 5.156 5.485 1,213,520 +0.52(+10.45%)
Aug 24, 2017 4.911 5.005 4.899 4.966 432,498 -0.02(-0.34%)
Aug 23, 2017 4.877 5.000 4.805 4.983 692,425 +0.13(+2.64%)
Aug 22, 2017 4.738 4.855 4.738 4.855 312,934 +0.02(+0.35%)
Aug 21, 2017 4.872 4.911 4.805 4.838 449,270 -0.02(-0.35%)
Aug 18, 2017 4.799 4.883 4.760 4.855 614,851 +0.30(+6.62%)
Aug 17, 2017 4.654 4.743 4.475 4.553 1,222,840 -0.27(-5.66%)
Aug 16, 2017 4.849 4.888 4.793 4.827 708,827 +0.21(+4.59%)
Aug 15, 2017 4.699 4.699 4.598 4.615 625,677 -0.01(-0.24%)
Aug 14, 2017 4.665 4.693 4.598 4.626 421,325 +0.20(+4.41%)
Aug 11, 2017 4.369 4.487 4.330 4.431 373,023 -0.02(-0.50%)
Aug 10, 2017 4.570 4.604 4.431 4.453 448,241 -0.01(-0.25%)
Aug 09, 2017 4.509 4.537 4.436 4.464 422,436 +0.00(+0.00%)
Aug 08, 2017 4.503 4.531 4.431 4.464 274,128 -0.01(-0.25%)
Aug 07, 2017 4.509 4.531 4.381 4.475 658,054 +0.07(+1.65%)
Aug 04, 2017 4.408 4.447 4.364 4.403 517,935 +0.23(+5.62%)
Aug 03, 2017 4.358 4.375 4.135 4.168 409,378 -0.21(-4.72%)
Aug 02, 2017 4.330 4.403 4.274 4.375 492,114 +0.11(+2.48%)
Aug 01, 2017 4.208 4.291 4.202 4.269 554,906 +0.26(+6.40%)
Jul 31, 2017 3.990 4.035 3.974 4.012 308,827 +0.17(+4.51%)
Jul 28, 2017 3.839 3.901 3.822 3.839 137,670 +0.07(+1.78%)
Jul 27, 2017 3.867 3.867 3.750 3.772 333,856 -0.14(-3.50%)
Jul 26, 2017 3.923 3.940 3.878 3.909 273,588 -0.11(-2.84%)
Jul 25, 2017 3.929 4.068 3.923 4.023 536,547 +0.22(+5.87%)
Jul 24, 2017 3.822 3.845 3.756 3.800 172,036 -0.02(-0.44%)
Jul 21, 2017 3.850 3.850 3.778 3.817 245,656 -0.01(-0.15%)
Jul 20, 2017 3.962 3.962 3.800 3.822 404,181 -0.07(-1.86%)
Jul 19, 2017 3.884 3.929 3.862 3.895 364,347 +0.03(+0.72%)
Jul 18, 2017 3.990 4.007 3.853 3.867 571,554 -0.04(-1.00%)
Jul 17, 2017 3.962 4.015 3.878 3.906 563,761 +0.13(+3.40%)
Jul 14, 2017 3.795 3.834 3.744 3.778 131,685 -0.02(-0.59%)
Jul 13, 2017 3.756 3.822 3.728 3.800 274,734 +0.07(+1.95%)
Jul 12, 2017 3.733 3.761 3.689 3.728 366,501 +0.04(+1.21%)
Jul 11, 2017 3.627 3.689 3.577 3.683 656,742 +0.26(+7.49%)
Jul 10, 2017 3.404 3.432 3.382 3.426 357,376 +0.14(+4.24%)
Jul 07, 2017 3.370 3.387 3.247 3.287 677,013 -0.16(-4.69%)
Jul 06, 2017 3.532 3.566 3.426 3.449 479,810 +0.00(+0.00%)
Jul 05, 2017 3.588 3.588 3.432 3.449 800,782 -0.36(-9.38%)
Jul 03, 2017 3.722 3.889 3.716 3.806 572,588 +0.06(+1.49%)
Jun 30, 2017 3.767 3.610 3.750 508,470 +0.20(+5.66%)
Jun 29, 2017 3.521 3.571 3.493 3.549 476,351 -0.08(-2.15%)
Jun 28, 2017 3.733 3.739 3.594 3.627 467,782 -0.06(-1.66%)
Jun 27, 2017 3.683 3.728 3.622 3.689 688,896 +0.18(+5.09%)
Jun 26, 2017 3.504 3.543 3.426 3.510 615,267 -0.07(-1.87%)
Jun 23, 2017 3.527 3.588 3.504 3.577 324,667 +0.07(+1.99%)
Jun 22, 2017 3.521 3.555 3.493 3.507 236,106 +0.05(+1.37%)
Jun 21, 2017 3.426 3.516 3.398 3.460 301,182 +0.01(+0.16%)
Jun 20, 2017 3.482 3.521 3.430 3.454 211,005 -0.07(-1.90%)
Jun 19, 2017 3.510 3.571 3.471 3.521 560,214 +0.07(+1.94%)
Jun 16, 2017 3.370 3.477 3.354 3.454 419,096 +0.06(+1.81%)
Jun 15, 2017 3.532 3.549 3.382 3.393 481,222 -0.21(-5.88%)
Jun 14, 2017 3.677 3.722 3.591 3.605 801,733 +0.04(+1.10%)
Jun 13, 2017 3.543 3.616 3.477 3.566 586,330 +0.04(+1.19%)
Jun 12, 2017 3.599 3.644 3.510 3.524 780,924 +0.04(+1.04%)
Jun 09, 2017 3.264 3.521 3.259 3.488 1,355,135 +0.31(+9.84%)
Jun 08, 2017 3.058 3.203 3.030 3.175 1,032,082 +0.07(+2.15%)
Jun 07, 2017 3.214 3.237 3.069 3.108 647,013 -0.05(-1.59%)
Jun 06, 2017 3.136 3.161 3.030 3.158 638,517 -0.01(-0.35%)
Jun 05, 2017 3.142 3.192 3.097 3.170 397,138 +0.01(+0.35%)
Jun 02, 2017 3.281 3.306 3.131 3.158 1,023,491 -0.08(-2.41%)
Jun 01, 2017 3.164 3.248 3.131 3.237 1,140,181 +0.08(+2.66%)
May 31, 2017 3.298 3.320 3.142 3.153 1,163,389 -0.27(-7.98%)
May 30, 2017 3.471 3.493 3.404 3.426 741,050 -0.13(-3.61%)
May 26, 2017 3.471 3.577 3.454 3.555 594,725 +0.10(+2.91%)
May 25, 2017 3.493 3.543 3.410 3.454 760,344 -0.04(-1.20%)
May 24, 2017 3.689 3.700 3.415 3.496 1,729,640 -0.31(-8.14%)
May 23, 2017 3.739 3.845 3.711 3.806 652,611 +0.07(+1.79%)
May 22, 2017 3.722 3.761 3.683 3.739 602,282 +0.07(+1.82%)
May 19, 2017 3.605 3.683 3.571 3.672 649,556 +0.17(+4.78%)
May 18, 2017 3.510 3.571 3.465 3.504 794,683 +0.13(+3.80%)
May 17, 2017 3.437 3.437 3.343 3.376 552,604 -0.09(-2.58%)
May 16, 2017 3.460 3.477 3.376 3.465 668,320 +0.02(+0.49%)
May 15, 2017 3.543 3.566 3.398 3.449 702,444 -0.08(-2.22%)
May 12, 2017 3.588 3.605 3.499 3.527 688,061 -0.09(-2.47%)
May 11, 2017 3.705 3.705 3.588 3.616 588,894 -0.11(-2.99%)
May 10, 2017 3.644 3.778 3.633 3.728 540,162 +0.03(+0.75%)
May 09, 2017 3.728 3.767 3.610 3.700 524,587 -0.05(-1.34%)
May 08, 2017 3.845 3.878 3.683 3.750 1,106,276 +0.07(+1.97%)
May 05, 2017 3.616 3.699 3.560 3.677 852,870 +0.28(+8.21%)
May 04, 2017 3.655 3.655 3.370 3.398 1,638,252 -0.38(-10.04%)
May 03, 2017 4.012 4.012 3.739 3.778 1,432,265 -0.38(-9.13%)
May 02, 2017 4.168 4.235 4.141 4.157 1,209,950 -0.11(-2.61%)
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.