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

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: 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 4.700 4.820 4.410 4.590 29,239,896 -0.16(-3.37%)
Apr 27, 2018 4.800 4.835 4.540 4.750 25,906,376 -0.08(-1.66%)
Apr 26, 2018 4.870 4.935 4.730 4.830 11,403,225 -0.02(-0.41%)
Apr 25, 2018 4.670 4.880 4.660 4.850 9,557,346 +0.15(+3.19%)
Apr 24, 2018 4.720 4.780 4.590 4.700 8,519,480 +0.02(+0.43%)
Apr 23, 2018 4.710 4.810 4.645 4.680 7,848,858 -0.07(-1.47%)
Apr 20, 2018 4.760 4.830 4.670 4.750 8,332,345 +0.00(+0.00%)
Apr 19, 2018 4.800 4.830 4.680 4.750 14,190,943 -0.07(-1.45%)
Apr 18, 2018 4.760 4.930 4.680 4.820 21,942,282 +0.11(+2.34%)
Apr 17, 2018 4.560 4.750 4.560 4.710 14,292,274 +0.18(+3.97%)
Apr 16, 2018 4.500 4.580 4.460 4.530 8,854,919 +0.06(+1.34%)
Apr 13, 2018 4.530 4.580 4.400 4.470 7,977,809 -0.02(-0.45%)
Apr 12, 2018 4.370 4.520 4.360 4.490 11,335,504 +0.12(+2.75%)
Apr 11, 2018 4.400 4.440 4.330 4.370 10,234,491 -0.06(-1.35%)
Apr 10, 2018 4.380 4.460 4.350 4.430 11,596,344 +0.12(+2.78%)
Apr 09, 2018 4.420 4.440 4.300 4.310 10,200,464 -0.06(-1.37%)
Apr 06, 2018 4.510 4.560 4.320 4.370 12,571,943 -0.20(-4.38%)
Apr 05, 2018 4.470 4.615 4.430 4.570 11,373,805 +0.15(+3.39%)
Apr 04, 2018 4.380 4.445 4.330 4.420 9,567,703 -0.08(-1.78%)
Apr 03, 2018 4.460 4.540 4.400 4.500 9,862,661 +0.08(+1.81%)
Apr 02, 2018 4.510 4.645 4.370 4.420 12,218,799 -0.11(-2.43%)
Mar 29, 2018 4.530 4.530 4.530 0 +0.25(+5.84%)
Mar 28, 2018 4.380 4.477 4.260 4.280 13,325,450 -0.11(-2.51%)
Mar 27, 2018 4.590 4.620 4.350 4.390 13,507,979 -0.13(-2.88%)
Mar 26, 2018 4.470 4.550 4.390 4.520 13,689,163 +0.12(+2.73%)
Mar 23, 2018 4.530 4.550 4.370 4.400 20,937,502 -0.10(-2.22%)
Mar 22, 2018 4.840 4.950 4.490 4.500 27,015,748 -0.43(-8.72%)
Mar 21, 2018 4.810 4.990 4.760 4.930 10,846,310 +0.11(+2.28%)
Mar 20, 2018 4.990 5.000 4.720 4.820 14,962,182 -0.13(-2.63%)
Mar 19, 2018 5.060 5.120 4.860 4.950 15,071,029 -0.18(-3.51%)
Mar 16, 2018 4.950 5.150 4.900 5.130 21,874,164 +0.20(+4.06%)
Mar 15, 2018 4.890 4.970 4.840 4.930 13,925,647 +0.07(+1.44%)
Mar 14, 2018 5.220 4.840 4.860 27,163,446 -0.33(-6.36%)
Mar 13, 2018 5.280 5.390 5.160 5.190 13,895,661 -0.17(-3.17%)
Mar 12, 2018 5.260 5.390 5.180 5.360 14,158,961 +0.10(+1.90%)
Mar 09, 2018 5.600 5.630 5.180 5.260 30,942,884 -0.19(-3.49%)
Mar 08, 2018 5.660 5.690 5.360 5.450 26,832,764 -0.23(-4.05%)
Mar 07, 2018 5.870 5.680 23,141,832 +0.06(+1.07%)
Mar 06, 2018 5.550 5.630 5.415 5.620 17,685,284 +0.04(+0.72%)
Mar 05, 2018 5.600 5.790 5.570 5.580 15,933,493 -0.11(-1.93%)
Mar 02, 2018 5.620 5.800 5.410 5.690 24,354,576 +0.04(+0.71%)
Mar 01, 2018 5.590 5.840 5.210 5.650 71,764,048 +0.49(+9.50%)
Feb 28, 2018 5.530 5.580 5.150 5.160 15,192,497 -0.31(-5.67%)
Feb 27, 2018 5.630 5.680 5.440 5.470 11,272,538 -0.18(-3.19%)
Feb 26, 2018 5.730 5.780 5.630 5.650 15,457,254 +0.15(+2.73%)
Feb 23, 2018 5.650 5.680 5.460 5.500 12,950,769 -0.12(-2.14%)
Feb 22, 2018 5.620 14,364,448 -0.07(-1.23%)
Feb 21, 2018 5.830 5.851 5.660 5.690 13,828,108 -0.12(-2.07%)
Feb 20, 2018 5.816 6.050 5.683 5.810 32,329,992 -0.15(-2.52%)
Feb 16, 2018 5.960 5.960 5.960 0 +0.72(+13.74%)
Feb 15, 2018 5.220 5.260 5.080 5.240 14,111,392 +0.06(+1.16%)
Feb 14, 2018 4.850 5.200 4.850 5.180 16,442,054 +0.34(+7.02%)
Feb 13, 2018 4.730 4.910 4.700 4.840 12,241,759 +0.08(+1.68%)
Feb 12, 2018 4.600 4.800 4.550 4.760 19,118,804 +0.26(+5.78%)
Feb 09, 2018 4.630 4.670 4.360 4.500 21,355,924 -0.06(-1.32%)
Feb 08, 2018 4.640 4.720 4.490 4.560 21,235,020 -0.04(-0.87%)
Feb 07, 2018 4.830 4.830 4.600 4.600 21,013,222 -0.20(-4.17%)
Feb 06, 2018 4.600 4.840 4.560 4.800 21,981,224 +0.12(+2.59%)
Feb 05, 2018 4.630 5.000 4.560 4.679 28,990,212 -0.08(-1.71%)
Feb 02, 2018 4.950 4.980 4.700 4.760 25,991,860 -0.24(-4.80%)
Feb 01, 2018 5.020 5.120 4.820 5.000 29,869,652 -0.06(-1.19%)
Jan 31, 2018 5.510 5.530 5.050 5.060 46,048,504 -0.43(-7.83%)
Jan 30, 2018 6.400 6.490 5.350 5.490 55,630,416 -0.82(-13.00%)
Jan 29, 2018 6.370 6.490 6.290 6.310 13,098,563 -0.03(-0.47%)
Jan 26, 2018 6.300 6.440 6.201 6.340 11,426,345 +0.05(+0.79%)
Jan 25, 2018 6.440 6.450 6.200 6.290 12,587,304 +0.01(+0.16%)
Jan 24, 2018 6.330 6.400 6.250 6.280 12,398,926 -0.02(-0.32%)
Jan 23, 2018 6.220 6.390 6.100 6.300 17,691,288 +0.08(+1.29%)
Jan 22, 2018 6.200 6.290 5.750 6.220 32,745,172 -0.22(-3.42%)
Jan 19, 2018 6.540 6.590 6.310 6.440 14,209,832 -0.11(-1.68%)
Jan 18, 2018 6.600 6.660 6.510 6.550 14,926,404 -0.10(-1.50%)
Jan 17, 2018 6.350 6.800 6.310 6.650 28,120,876 +0.29(+4.56%)
Jan 16, 2018 6.220 6.495 6.160 6.360 26,915,964 +0.17(+2.75%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.24(-3.73%)
Jan 11, 2018 6.470 6.490 6.280 6.430 18,508,416 -0.01(-0.16%)
Jan 10, 2018 6.479 6.440 25,719,272 +0.35(+5.75%)
Jan 09, 2018 6.450 6.480 6.020 6.090 36,512,560 -0.55(-8.28%)
Jan 08, 2018 6.660 6.740 6.560 6.640 17,093,414 +0.03(+0.45%)
Jan 05, 2018 6.550 6.670 6.450 6.610 16,387,856 +0.06(+0.92%)
Jan 04, 2018 6.430 6.590 6.250 6.550 21,203,304 +0.21(+3.31%)
Jan 03, 2018 6.310 6.530 6.120 6.340 21,872,236 +0.10(+1.60%)
Jan 02, 2018 5.720 6.290 5.700 6.240 25,037,312 +0.58(+10.25%)
Dec 29, 2017 5.660 5.660 5.660 0 -0.10(-1.74%)
Dec 28, 2017 5.720 5.790 5.650 5.760 9,633,295 +0.09(+1.59%)
Dec 27, 2017 5.790 5.860 5.650 5.670 8,579,745 -0.11(-1.90%)
Dec 26, 2017 5.700 5.830 5.680 5.780 7,659,706 +0.07(+1.23%)
Dec 22, 2017 5.720 5.720 5.610 5.710 10,508,927 -0.01(-0.17%)
Dec 21, 2017 5.680 5.740 5.601 5.720 9,227,532 +0.09(+1.60%)
Dec 20, 2017 5.720 5.750 5.551 5.630 14,941,484 +0.10(+1.81%)
Dec 19, 2017 5.560 5.650 5.460 5.530 11,601,288 +0.04(+0.73%)
Dec 18, 2017 5.340 5.550 5.340 5.490 16,397,887 +0.19(+3.58%)
Dec 15, 2017 5.270 5.335 5.210 5.300 11,523,001 +0.02(+0.38%)
Dec 14, 2017 5.320 5.450 5.250 5.280 8,645,248 -0.10(-1.86%)
Dec 13, 2017 5.310 5.430 5.075 5.380 16,362,889 +0.05(+0.94%)
Dec 12, 2017 5.380 5.450 5.300 5.330 9,961,450 -0.07(-1.30%)
Dec 11, 2017 5.430 5.530 5.250 5.400 17,708,398 +0.07(+1.31%)
Dec 08, 2017 5.270 5.380 5.220 5.330 15,142,691 +0.00(+0.00%)
Dec 07, 2017 5.225 5.350 5.150 25,972,440 +0.00(+0.00%)
Dec 06, 2017 4.930 5.140 4.890 5.030 20,818,412 +0.21(+4.36%)
Dec 05, 2017 4.910 5.000 4.810 4.820 10,469,242 -0.14(-2.82%)
Dec 04, 2017 5.080 5.120 4.950 4.960 18,200,808 +0.07(+1.43%)
Dec 01, 2017 4.880 5.150 4.880 4.890 19,780,850 +0.02(+0.41%)
Nov 30, 2017 4.910 4.980 4.830 4.870 13,232,732 -0.02(-0.41%)
Nov 29, 2017 4.760 4.900 4.750 4.890 12,457,931 +0.10(+2.09%)
Nov 28, 2017 4.730 4.800 4.635 4.790 12,847,228 +0.08(+1.70%)
Nov 27, 2017 4.920 4.920 4.580 4.710 21,968,988 -0.17(-3.48%)
Nov 24, 2017 4.930 4.980 4.860 4.880 5,626,277 +0.00(+0.00%)
Nov 22, 2017 4.870 4.920 4.810 4.880 8,113,795 +0.03(+0.62%)
Nov 21, 2017 4.890 4.930 4.750 4.850 22,043,020 +0.22(+4.75%)
Nov 20, 2017 4.530 4.650 4.510 4.630 13,067,043 +0.12(+2.66%)
Nov 17, 2017 4.340 4.600 4.340 4.510 11,928,397 +0.12(+2.73%)
Nov 16, 2017 4.360 4.429 4.300 4.390 12,112,607 +0.02(+0.46%)
Nov 15, 2017 4.120 4.410 4.000 4.370 23,036,544 +0.23(+5.56%)
Nov 14, 2017 4.260 4.305 4.110 4.140 11,477,016 -0.16(-3.72%)
Nov 13, 2017 4.200 4.320 4.180 4.300 8,556,288 +0.07(+1.65%)
Nov 10, 2017 4.200 4.250 4.160 4.230 10,936,549 +0.05(+1.20%)
Nov 09, 2017 4.200 4.260 4.140 4.180 10,934,722 -0.03(-0.71%)
Nov 08, 2017 4.250 4.300 4.200 4.210 10,453,460 -0.04(-0.94%)
Nov 07, 2017 4.330 4.360 4.240 4.250 15,579,848 -0.10(-2.30%)
Nov 06, 2017 4.270 4.440 4.270 4.350 19,580,096 +0.13(+3.08%)
Nov 03, 2017 4.230 4.310 4.050 4.220 22,993,592 -0.01(-0.24%)
Nov 02, 2017 4.350 4.460 4.210 4.230 25,962,234 -0.12(-2.76%)
Nov 01, 2017 4.720 4.923 4.330 4.350 58,505,536 -0.24(-5.23%)
Oct 31, 2017 5.410 5.460 4.580 4.590 92,770,304 -1.26(-21.54%)
Oct 30, 2017 6.080 6.080 5.850 5.850 16,172,491 -0.20(-3.31%)
Oct 27, 2017 5.970 6.075 5.914 6.050 13,740,680 +0.00(+0.00%)
Oct 26, 2017 6.070 6.120 5.960 6.050 10,517,938 +0.03(+0.50%)
Oct 25, 2017 6.190 6.210 5.930 6.020 19,487,112 -0.21(-3.37%)
Oct 24, 2017 6.190 6.290 6.160 6.230 13,246,857 +0.08(+1.30%)
Oct 23, 2017 6.200 6.270 6.134 6.150 13,382,566 -0.04(-0.65%)
Oct 20, 2017 6.150 6.250 6.100 6.190 16,818,138 +0.15(+2.48%)
Oct 19, 2017 5.850 6.050 5.800 6.040 13,387,248 +0.09(+1.51%)
Oct 18, 2017 5.730 6.100 5.700 5.950 28,029,444 +0.29(+5.12%)
Oct 17, 2017 5.670 5.800 5.650 5.660 12,514,188 -0.03(-0.53%)
Oct 16, 2017 5.870 5.910 5.611 5.690 13,919,547 -0.11(-1.90%)
Oct 13, 2017 5.710 5.870 5.690 5.800 23,945,128 +0.31(+5.65%)
Oct 12, 2017 5.420 5.550 5.420 5.490 8,845,540 +0.06(+1.10%)
Oct 11, 2017 5.380 5.490 5.350 5.430 8,200,331 +0.07(+1.31%)
Oct 10, 2017 5.410 5.440 5.350 5.360 8,159,643 -0.03(-0.56%)
Oct 09, 2017 5.580 5.590 5.320 5.390 12,215,288 -0.19(-3.41%)
Oct 06, 2017 5.650 5.650 5.540 5.580 7,567,931 -0.09(-1.59%)
Oct 05, 2017 5.820 5.860 5.660 5.670 12,816,927 -0.10(-1.73%)
Oct 04, 2017 5.740 5.860 5.730 5.770 9,916,141 +0.03(+0.52%)
Oct 03, 2017 5.740 5.820 5.630 5.740 10,584,837 +0.03(+0.53%)
Oct 02, 2017 5.560 5.860 5.545 5.710 19,800,508 +0.12(+2.15%)
Sep 29, 2017 5.510 5.640 5.479 5.590 10,631,897 +0.09(+1.64%)
Sep 28, 2017 5.410 5.550 5.340 5.500 12,195,027 +0.13(+2.42%)
Sep 27, 2017 5.450 5.231 5.370 27,200,844 +0.04(+0.75%)
Sep 26, 2017 5.340 5.440 5.305 5.330 10,613,379 +0.00(+0.00%)
Sep 25, 2017 5.220 5.350 5.170 5.330 12,201,127 +0.11(+2.11%)
Sep 22, 2017 5.410 5.420 5.200 5.220 28,207,444 -0.32(-5.78%)
Sep 21, 2017 5.580 5.610 5.470 5.540 11,332,803 -0.10(-1.77%)
Sep 20, 2017 5.620 5.690 5.570 5.640 11,521,961 +0.03(+0.53%)
Sep 19, 2017 5.600 5.660 5.510 5.610 10,318,417 +0.00(+0.00%)
Sep 18, 2017 5.560 5.700 5.520 5.610 13,255,085 +0.05(+0.90%)
Sep 15, 2017 5.580 5.705 5.550 5.560 16,046,249 -0.05(-0.89%)
Sep 14, 2017 5.700 5.705 5.470 5.610 18,716,110 -0.13(-2.26%)
Sep 13, 2017 5.740 5.820 5.650 5.740 11,753,719 -0.02(-0.35%)
Sep 12, 2017 5.740 5.800 5.630 5.760 10,320,379 +0.03(+0.52%)
Sep 11, 2017 5.920 5.960 5.660 5.730 15,565,125 -0.14(-2.39%)
Sep 08, 2017 5.940 5.980 5.750 5.870 13,242,293 -0.11(-1.84%)
Sep 07, 2017 5.890 6.020 5.860 5.980 16,219,093 +0.14(+2.40%)
Sep 06, 2017 5.820 5.890 5.750 5.840 11,996,222 +0.07(+1.21%)
Sep 05, 2017 5.790 5.985 5.650 5.770 20,756,528 +0.08(+1.41%)
Sep 01, 2017 5.640 5.800 5.620 5.690 14,595,076 +0.09(+1.61%)
Aug 31, 2017 5.820 5.860 5.560 5.600 21,560,704 -0.17(-2.95%)
Aug 30, 2017 5.510 5.820 5.470 5.770 22,070,776 +0.27(+4.91%)
Aug 29, 2017 5.400 5.650 5.350 5.500 16,088,953 +0.03(+0.55%)
Aug 28, 2017 5.330 5.630 5.310 5.470 18,376,176 +0.18(+3.40%)
Aug 25, 2017 5.310 5.340 5.240 5.290 11,031,895 +0.01(+0.19%)
Aug 24, 2017 5.350 5.455 5.270 5.280 10,292,540 -0.11(-2.04%)
Aug 23, 2017 5.160 5.390 5.130 5.390 14,251,512 +0.16(+3.06%)
Aug 22, 2017 5.220 5.290 5.180 5.230 13,857,080 +0.03(+0.58%)
Aug 21, 2017 5.270 5.310 5.170 5.200 8,145,891 -0.05(-0.95%)
Aug 18, 2017 5.260 5.330 5.150 5.250 10,319,234 -0.01(-0.19%)
Aug 17, 2017 5.390 5.459 5.250 5.260 9,131,702 -0.17(-3.13%)
Aug 16, 2017 5.280 5.470 5.250 5.430 14,016,079 +0.19(+3.63%)
Aug 15, 2017 5.130 5.320 5.110 5.240 12,014,454 +0.10(+1.95%)
Aug 14, 2017 5.160 5.220 5.070 5.140 15,333,626 +0.03(+0.59%)
Aug 11, 2017 5.290 5.340 5.010 5.110 20,719,968 -0.22(-4.13%)
Aug 10, 2017 5.350 5.540 5.320 5.330 15,238,071 -0.04(-0.74%)
Aug 09, 2017 5.370 5.455 5.315 5.370 9,210,195 -0.05(-0.92%)
Aug 08, 2017 5.480 5.560 5.310 5.420 14,729,012 -0.09(-1.63%)
Aug 07, 2017 5.540 5.660 5.440 5.510 15,876,179 +0.05(+0.92%)
Aug 04, 2017 5.420 5.490 5.330 5.460 13,004,573 +0.10(+1.87%)
Aug 03, 2017 5.350 5.480 5.320 5.360 10,733,216 +0.01(+0.19%)
Aug 02, 2017 5.380 5.470 5.300 5.350 17,705,656 -0.04(-0.74%)
Aug 01, 2017 5.700 5.720 5.390 5.390 26,297,304 -0.27(-4.77%)
Jul 31, 2017 5.630 5.680 5.410 5.660 24,601,348 +0.19(+3.47%)
Jul 28, 2017 5.950 5.951 5.310 5.470 56,129,808 -0.51(-8.53%)
Jul 27, 2017 6.160 6.180 5.940 5.980 33,182,678 -0.26(-4.17%)
Jul 26, 2017 6.750 6.790 6.200 6.240 55,703,776 -0.54(-7.96%)
Jul 25, 2017 6.420 6.880 6.350 6.780 70,046,816 +0.75(+12.44%)
Jul 24, 2017 6.210 6.225 5.920 6.030 23,443,462 -0.17(-2.74%)
Jul 21, 2017 6.460 6.470 6.195 6.200 16,463,993 -0.26(-4.02%)
Jul 20, 2017 6.600 6.380 6.460 14,175,893 -0.14(-2.12%)
Jul 19, 2017 6.420 6.670 6.280 6.600 18,595,592 +0.23(+3.61%)
Jul 18, 2017 6.450 6.510 6.270 6.370 12,193,369 -0.12(-1.85%)
Jul 17, 2017 6.530 6.600 6.440 6.490 12,847,711 -0.01(-0.15%)
Jul 14, 2017 6.680 6.680 6.490 6.500 14,220,799 -0.14(-2.11%)
Jul 13, 2017 6.320 6.760 6.210 6.640 33,099,864 +0.44(+7.10%)
Jul 12, 2017 6.200 6.350 6.130 6.200 12,543,284 +0.03(+0.49%)
Jul 11, 2017 6.100 6.190 5.970 6.170 14,471,039 +0.17(+2.83%)
Jul 10, 2017 5.920 6.100 5.790 6.000 13,303,667 +0.05(+0.84%)
Jul 07, 2017 6.220 6.240 5.790 5.950 21,193,308 -0.22(-3.57%)
Jul 06, 2017 6.270 6.375 6.150 6.170 12,974,260 -0.12(-1.91%)
Jul 05, 2017 6.420 6.460 6.110 6.290 20,042,940 -0.09(-1.41%)
Jul 03, 2017 6.510 6.700 6.330 6.380 15,753,518 -0.19(-2.89%)
Jun 30, 2017 6.880 7.040 6.540 6.570 23,153,484 -0.18(-2.67%)
Jun 29, 2017 6.840 7.000 6.680 6.750 18,452,150 -0.03(-0.44%)
Jun 28, 2017 6.640 6.800 6.540 6.780 16,011,159 +0.28(+4.31%)
Jun 27, 2017 6.630 6.780 6.500 6.500 14,964,653 -0.04(-0.61%)
Jun 26, 2017 6.750 6.790 6.430 6.540 15,091,725 -0.11(-1.65%)
Jun 23, 2017 6.530 6.820 6.310 6.650 24,633,774 +0.35(+5.56%)
Jun 22, 2017 6.220 6.345 6.170 6.300 10,546,544 +0.11(+1.78%)
Jun 21, 2017 6.260 6.370 6.130 6.190 11,840,607 -0.04(-0.64%)
Jun 20, 2017 6.250 6.300 6.120 6.230 10,013,097 -0.05(-0.80%)
Jun 19, 2017 6.160 6.325 6.090 6.280 25,916,780 +0.29(+4.84%)
Jun 16, 2017 6.060 6.300 5.950 5.990 17,378,472 -0.10(-1.64%)
Jun 15, 2017 6.110 6.190 5.930 6.090 18,158,004 -0.16(-2.56%)
Jun 14, 2017 6.400 6.420 6.100 6.250 19,586,116 -0.17(-2.65%)
Jun 13, 2017 6.570 6.600 6.400 6.420 11,442,974 -0.10(-1.53%)
Jun 12, 2017 6.280 6.600 6.280 6.520 17,752,244 +0.28(+4.49%)
Jun 09, 2017 6.350 6.500 6.140 6.240 22,648,602 -0.06(-0.95%)
Jun 08, 2017 5.970 6.420 5.920 6.300 26,453,016 +0.33(+5.53%)
Jun 07, 2017 6.030 6.090 5.780 5.970 17,136,020 +0.07(+1.19%)
Jun 06, 2017 6.070 6.070 5.770 5.900 18,473,876 -0.21(-3.44%)
Jun 05, 2017 5.890 6.170 5.890 6.110 11,989,480 +0.22(+3.74%)
Jun 02, 2017 6.010 6.100 5.810 5.890 12,638,632 -0.14(-2.32%)
Jun 01, 2017 6.130 6.240 5.950 6.030 21,406,220 -0.07(-1.15%)
May 31, 2017 6.160 6.290 5.910 6.100 20,989,888 -0.10(-1.61%)
May 30, 2017 5.770 6.260 5.730 6.200 20,636,748 +0.40(+6.90%)
May 26, 2017 5.950 5.970 5.780 5.800 9,098,231 -0.14(-2.36%)
May 25, 2017 5.990 6.180 5.880 5.940 17,518,936 +0.09(+1.54%)
May 24, 2017 6.060 6.340 5.820 5.850 26,040,540 -0.18(-2.99%)
May 23, 2017 5.530 6.200 5.480 6.030 24,965,074 +0.48(+8.65%)
May 22, 2017 5.640 5.650 5.485 5.550 7,437,702 +0.00(+0.00%)
May 19, 2017 5.480 5.680 5.480 5.550 11,852,441 +0.10(+1.83%)
May 18, 2017 5.400 5.580 5.300 5.450 10,692,762 -0.02(-0.37%)
May 17, 2017 5.680 5.600 5.450 5.470 11,746,856 -0.21(-3.70%)
May 16, 2017 5.750 5.770 5.610 5.680 8,900,925 -0.03(-0.53%)
May 15, 2017 5.700 5.830 5.640 5.710 10,491,657 +0.09(+1.60%)
May 12, 2017 5.690 5.820 5.570 5.620 11,048,446 -0.11(-1.92%)
May 11, 2017 5.980 6.000 5.720 5.730 18,035,428 -0.25(-4.18%)
May 10, 2017 5.850 6.080 5.795 5.980 15,061,038 +0.11(+1.87%)
May 09, 2017 5.830 5.958 5.820 5.870 9,332,584 +0.05(+0.86%)
May 08, 2017 5.810 5.870 5.740 5.820 8,402,604 -0.01(-0.17%)
May 05, 2017 5.770 5.880 5.710 5.830 12,506,467 +0.08(+1.39%)
May 04, 2017 5.860 5.870 5.710 5.750 18,718,984 -0.18(-3.04%)
May 03, 2017 6.170 6.210 5.880 5.930 16,426,069 -0.31(-4.97%)
May 02, 2017 6.210 6.300 6.120 6.240 15,828,505 +0.01(+0.16%)
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.