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

Compania Mina Buenaventura S.A. ADR (NY: BVN )

17.53 -0.31 (-1.74%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 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, 2021 9.482 9.551 9.345 9.521 1,517,525 -0.06(-0.61%)
Apr 29, 2021 9.639 9.639 9.218 9.580 2,641,379 -0.10(-1.01%)
Apr 28, 2021 9.639 9.913 9.560 9.678 1,770,459 -0.07(-0.70%)
Apr 27, 2021 9.884 9.884 9.580 9.747 2,024,384 -0.15(-1.49%)
Apr 26, 2021 9.923 9.962 9.609 9.894 1,303,757 -0.06(-0.59%)
Apr 23, 2021 9.747 9.952 9.511 9.952 1,830,014 +0.22(+2.21%)
Apr 22, 2021 10.27 10.37 9.727 9.737 1,829,171 -0.59(-5.69%)
Apr 21, 2021 10.28 10.33 10.03 10.32 1,221,296 +0.15(+1.44%)
Apr 20, 2021 10.24 10.31 10.01 10.18 1,579,112 -0.11(-1.05%)
Apr 19, 2021 10.38 10.53 10.18 10.29 1,106,531 -0.19(-1.78%)
Apr 16, 2021 10.59 10.76 10.23 10.47 1,165,427 +0.04(+0.37%)
Apr 15, 2021 10.40 10.63 10.32 10.43 780,163 +0.15(+1.43%)
Apr 14, 2021 10.44 10.57 10.24 10.29 734,982 -0.15(-1.41%)
Apr 13, 2021 10.46 10.61 10.31 10.43 544,129 +0.05(+0.47%)
Apr 12, 2021 10.31 10.43 9.903 10.38 1,519,942 -0.05(-0.47%)
Apr 09, 2021 10.14 10.53 10.04 10.43 1,116,527 +0.15(+1.43%)
Apr 08, 2021 10.07 10.34 9.982 10.29 1,304,141 +0.30(+3.04%)
Apr 07, 2021 9.923 10.05 9.835 9.982 513,308 -0.06(-0.59%)
Apr 06, 2021 9.942 10.22 9.942 10.04 625,934 +0.21(+2.09%)
Apr 05, 2021 10.00 10.23 9.815 9.835 904,685 -0.17(-1.67%)
Apr 01, 2021 9.972 10.15 9.825 10.00 680,513 +0.18(+1.80%)
Mar 31, 2021 9.894 10.05 9.810 9.825 631,350 -0.05(-0.50%)
Mar 30, 2021 9.796 9.991 9.727 9.874 804,179 -0.15(-1.47%)
Mar 29, 2021 9.952 10.05 9.815 10.02 388,182 -0.03(-0.29%)
Mar 26, 2021 10.06 10.15 9.952 10.05 1,001,985 +0.04(+0.39%)
Mar 25, 2021 9.923 10.04 9.717 10.01 725,000 +0.02(+0.20%)
Mar 24, 2021 10.18 10.29 9.952 9.991 644,846 -0.24(-2.39%)
Mar 23, 2021 10.55 10.68 10.24 10.24 900,670 -0.42(-3.95%)
Mar 22, 2021 10.83 10.95 10.62 10.66 377,428 -0.12(-1.09%)
Mar 19, 2021 10.79 11.01 10.67 10.78 2,558,202 -0.04(-0.36%)
Mar 18, 2021 10.62 11.13 10.59 10.81 818,335 -0.06(-0.54%)
Mar 17, 2021 10.62 11.00 10.44 10.87 838,423 +0.23(+2.12%)
Mar 16, 2021 10.78 10.83 10.60 10.65 768,408 -0.23(-2.07%)
Mar 15, 2021 11.26 11.29 10.81 10.87 604,429 -0.34(-3.06%)
Mar 12, 2021 10.79 11.41 10.79 11.22 577,405 +0.18(+1.60%)
Mar 11, 2021 11.15 11.15 10.93 11.04 975,384 +0.04(+0.36%)
Mar 10, 2021 11.07 11.24 10.88 11.00 748,127 -0.15(-1.32%)
Mar 09, 2021 11.26 11.48 11.00 11.15 807,444 +0.09(+0.80%)
Mar 08, 2021 11.24 11.28 10.98 11.06 576,756 -0.23(-2.00%)
Mar 05, 2021 11.16 11.43 10.97 11.28 652,030 +0.29(+2.67%)
Mar 04, 2021 10.99 11.55 10.81 10.99 1,461,172 -0.03(-0.27%)
Mar 03, 2021 10.86 11.12 10.67 11.02 1,512,102 +0.02(+0.18%)
Mar 02, 2021 10.83 11.10 10.74 11.00 783,001 +0.18(+1.63%)
Mar 01, 2021 10.86 11.03 10.71 10.82 1,641,527 -0.01(-0.09%)
Feb 26, 2021 10.78 10.89 10.40 10.83 2,159,552 -0.17(-1.51%)
Feb 25, 2021 11.39 11.43 10.99 11.00 1,446,849 -0.44(-3.85%)
Feb 24, 2021 11.03 11.53 10.81 11.44 1,393,494 +0.20(+1.74%)
Feb 23, 2021 11.07 11.47 10.99 11.25 1,338,554 -0.02(-0.17%)
Feb 22, 2021 10.67 11.38 10.63 11.26 1,585,782 +0.71(+6.68%)
Feb 19, 2021 10.13 10.56 10.10 10.56 938,079 +0.51(+5.07%)
Feb 18, 2021 10.03 10.18 9.894 10.05 750,783 -0.04(-0.39%)
Feb 17, 2021 10.03 10.18 9.747 10.09 1,093,097 +0.12(+1.18%)
Feb 16, 2021 10.02 10.17 9.835 9.972 931,851 -0.09(-0.88%)
Feb 12, 2021 9.776 10.27 9.649 10.06 933,995 +0.24(+2.49%)
Feb 11, 2021 10.05 10.24 9.737 9.815 779,915 -0.26(-2.62%)
Feb 10, 2021 10.29 10.42 10.05 10.08 704,203 -0.06(-0.58%)
Feb 09, 2021 10.01 10.17 9.825 10.14 814,053 +0.05(+0.49%)
Feb 08, 2021 10.30 10.45 9.972 10.09 1,466,402 -0.13(-1.25%)
Feb 05, 2021 10.34 10.40 10.08 10.22 829,254 -0.07(-0.67%)
Feb 04, 2021 10.29 10.32 10.01 10.29 832,582 -0.15(-1.41%)
Feb 03, 2021 10.61 10.73 10.42 10.43 650,915 -0.10(-0.93%)
Feb 02, 2021 11.05 11.16 10.17 10.53 2,374,666 -0.73(-6.52%)
Feb 01, 2021 11.12 11.64 10.72 11.26 2,960,915 +1.29(+12.97%)
Jan 29, 2021 10.65 10.96 9.894 9.972 2,349,026 -0.09(-0.88%)
Jan 28, 2021 10.02 10.25 9.845 10.06 1,154,632 +0.33(+3.42%)
Jan 27, 2021 9.854 10.07 9.609 9.727 1,798,746 -0.33(-3.31%)
Jan 26, 2021 10.07 10.20 9.991 10.06 1,003,840 -0.01(-0.10%)
Jan 25, 2021 10.29 10.31 9.903 10.07 2,016,820 -0.21(-2.00%)
Jan 22, 2021 10.28 10.48 10.15 10.28 511,558 -0.20(-1.87%)
Jan 21, 2021 10.78 10.78 10.32 10.47 780,596 -0.29(-2.73%)
Jan 20, 2021 10.84 10.97 10.61 10.77 884,229 +0.11(+1.01%)
Jan 19, 2021 10.78 10.91 10.55 10.66 800,475 +0.02(+0.18%)
Jan 15, 2021 10.83 10.89 10.60 10.64 935,526 -0.24(-2.25%)
Jan 14, 2021 11.08 11.26 10.79 10.88 678,884 -0.03(-0.27%)
Jan 13, 2021 10.88 11.01 10.79 10.91 1,425,986 +0.16(+1.46%)
Jan 12, 2021 10.86 10.86 10.49 10.76 1,791,700 -0.08(-0.72%)
Jan 11, 2021 10.93 11.01 10.75 10.83 1,762,394 -0.19(-1.69%)
Jan 08, 2021 11.41 11.41 10.73 11.02 2,981,660 -0.60(-5.14%)
Jan 07, 2021 11.66 11.86 11.44 11.62 841,334 -0.16(-1.33%)
Jan 06, 2021 11.67 11.84 11.35 11.77 1,381,231 +0.02(+0.17%)
Jan 05, 2021 12.27 12.27 11.64 11.75 1,685,764 -0.34(-2.83%)
Jan 04, 2021 12.36 12.57 12.02 12.10 2,137,206 +0.16(+1.31%)
Dec 31, 2020 11.94 11.94 11.94 685,398 -0.08(-0.65%)
Dec 30, 2020 11.97 12.08 11.87 12.02 685,398 +0.10(+0.82%)
Dec 29, 2020 12.03 12.15 11.78 11.92 667,047 -0.07(-0.57%)
Dec 28, 2020 12.22 12.47 11.90 11.99 505,980 -0.02(-0.16%)
Dec 24, 2020 11.97 12.17 11.83 12.01 115,460 +0.04(+0.33%)
Dec 23, 2020 11.83 12.12 11.76 11.97 611,934 +0.25(+2.17%)
Dec 22, 2020 12.29 12.42 11.67 11.72 741,707 -0.51(-4.17%)
Dec 21, 2020 12.46 12.80 12.19 12.22 966,820 -0.29(-2.35%)
Dec 18, 2020 12.74 12.93 12.52 12.52 2,589,951 -0.12(-0.93%)
Dec 17, 2020 12.85 13.01 12.63 12.64 1,083,277 +0.14(+1.10%)
Dec 16, 2020 12.36 12.58 12.15 12.50 755,300 +0.31(+2.57%)
Dec 15, 2020 11.60 12.20 11.60 12.19 1,082,288 +0.45(+3.84%)
Dec 14, 2020 12.13 12.16 11.71 11.74 844,983 -0.38(-3.15%)
Dec 11, 2020 12.26 12.51 12.07 12.12 901,940 -0.40(-3.21%)
Dec 10, 2020 12.10 12.52 12.00 12.52 1,166,334 +0.47(+3.90%)
Dec 09, 2020 12.13 12.31 11.90 12.05 1,080,873 -0.22(-1.76%)
Dec 08, 2020 12.24 12.26 12.05 12.26 607,252 +0.16(+1.29%)
Dec 07, 2020 11.71 12.39 11.63 12.11 1,292,869 +0.38(+3.26%)
Dec 04, 2020 11.83 11.93 11.72 11.73 904,084 -0.03(-0.25%)
Dec 03, 2020 11.61 12.01 11.40 11.75 1,557,258 +0.23(+1.95%)
Dec 02, 2020 11.42 11.61 11.34 11.53 1,023,418 +0.14(+1.20%)
Dec 01, 2020 11.23 11.48 11.15 11.39 1,907,973 +0.52(+4.77%)
Nov 30, 2020 10.62 10.95 10.38 10.87 1,908,233 +0.23(+2.12%)
Nov 27, 2020 10.33 10.70 10.01 10.65 2,000,194 +0.02(+0.18%)
Nov 25, 2020 10.74 10.97 10.59 10.63 956,761 +0.00(+0.00%)
Nov 24, 2020 10.85 10.89 10.53 10.63 1,188,719 -0.35(-3.21%)
Nov 23, 2020 11.37 11.37 10.94 10.98 915,364 -0.44(-3.86%)
Nov 20, 2020 11.36 11.51 11.24 11.42 1,207,997 +0.23(+2.01%)
Nov 19, 2020 11.13 11.32 11.04 11.20 681,282 -0.08(-0.70%)
Nov 18, 2020 11.30 11.38 11.05 11.27 1,769,460 -0.03(-0.26%)
Nov 17, 2020 10.95 11.55 10.94 11.30 1,588,241 +0.25(+2.31%)
Nov 16, 2020 10.78 11.10 10.70 11.05 1,077,649 -0.08(-0.70%)
Nov 13, 2020 11.43 11.75 11.09 11.13 1,492,310 -0.11(-0.96%)
Nov 12, 2020 11.72 11.90 11.20 11.24 2,138,689 -0.46(-3.94%)
Nov 11, 2020 11.81 12.07 11.50 11.70 1,419,222 -0.10(-0.83%)
Nov 10, 2020 12.54 12.63 11.68 11.79 2,376,325 -0.85(-6.74%)
Nov 09, 2020 12.20 12.71 11.74 12.65 1,286,143 +0.07(+0.55%)
Nov 06, 2020 12.50 12.77 12.40 12.58 1,178,494 +0.11(+0.86%)
Nov 05, 2020 12.41 12.79 12.33 12.47 1,464,840 +0.41(+3.41%)
Nov 04, 2020 12.23 12.42 11.90 12.06 988,086 -0.19(-1.52%)
Nov 03, 2020 12.35 12.52 12.17 12.24 954,920 +0.04(+0.32%)
Nov 02, 2020 12.18 12.30 11.99 12.21 592,997 +0.19(+1.55%)
Oct 30, 2020 12.54 12.54 11.67 12.02 1,414,622 -0.41(-3.31%)
Oct 29, 2020 12.24 12.64 12.02 12.43 543,702 +0.07(+0.55%)
Oct 28, 2020 12.62 12.62 12.20 12.36 1,266,638 -0.67(-5.11%)
Oct 27, 2020 12.54 13.17 12.43 13.03 1,065,325 +0.40(+3.18%)
Oct 26, 2020 12.66 12.93 12.53 12.63 641,460 -0.08(-0.62%)
Oct 23, 2020 12.74 12.90 12.51 12.70 501,043 -0.06(-0.46%)
Oct 22, 2020 12.61 13.00 12.50 12.76 777,124 +0.03(+0.23%)
Oct 21, 2020 12.53 12.97 12.53 12.73 1,073,196 +0.33(+2.69%)
Oct 20, 2020 11.91 12.40 11.90 12.40 1,095,842 +0.49(+4.11%)
Oct 19, 2020 12.28 12.32 11.91 11.91 858,596 -0.16(-1.30%)
Oct 16, 2020 11.96 12.15 11.86 12.07 417,944 +0.12(+0.98%)
Oct 15, 2020 11.87 12.15 11.78 11.95 613,089 -0.13(-1.05%)
Oct 14, 2020 12.29 12.41 12.01 12.08 631,339 -0.13(-1.04%)
Oct 13, 2020 12.24 12.24 11.86 12.21 477,975 -0.12(-0.95%)
Oct 12, 2020 12.34 12.40 12.16 12.32 656,641 -0.02(-0.16%)
Oct 09, 2020 12.24 12.40 12.19 12.34 1,397,777 +0.23(+1.86%)
Oct 08, 2020 12.19 12.27 12.00 12.12 663,684 +0.12(+0.98%)
Oct 07, 2020 11.84 12.16 11.78 12.00 758,336 +0.22(+1.83%)
Oct 06, 2020 12.20 12.20 11.68 11.78 784,157 -0.27(-2.27%)
Oct 05, 2020 11.83 12.15 11.75 12.06 614,923 +0.30(+2.58%)
Oct 02, 2020 11.75 11.98 11.64 11.75 590,574 -0.14(-1.15%)
Oct 01, 2020 12.12 12.14 11.82 11.89 1,056,689 -0.08(-0.65%)
Sep 30, 2020 11.83 12.06 11.62 11.97 1,166,836 +0.08(+0.66%)
Sep 29, 2020 11.91 12.16 11.83 11.89 1,298,658 +0.03(+0.25%)
Sep 28, 2020 11.99 12.15 11.77 11.86 1,005,460 +0.00(+0.00%)
Sep 25, 2020 11.56 11.88 11.27 11.86 1,888,612 +0.22(+1.85%)
Sep 24, 2020 11.12 11.87 11.09 11.65 1,940,241 +0.54(+4.85%)
Sep 23, 2020 11.71 11.75 11.01 11.11 1,238,004 -0.76(-6.44%)
Sep 22, 2020 11.61 12.00 11.57 11.87 1,129,014 +0.26(+2.28%)
Sep 21, 2020 11.70 12.10 11.59 11.61 1,870,620 -0.42(-3.50%)
Sep 18, 2020 11.90 12.03 11.59 12.03 19,200,556 +0.15(+1.24%)
Sep 17, 2020 11.77 11.97 11.53 11.88 2,568,115 -0.22(-1.78%)
Sep 16, 2020 11.56 12.20 11.38 12.10 2,592,456 +0.59(+5.11%)
Sep 15, 2020 12.27 12.37 11.44 11.51 2,698,611 -0.81(-6.60%)
Sep 14, 2020 12.35 12.48 12.22 12.32 1,749,819 +0.00(+0.00%)
Sep 11, 2020 12.81 12.83 12.22 12.32 2,172,211 -0.45(-3.53%)
Sep 10, 2020 12.98 13.09 12.65 12.77 1,655,184 -0.10(-0.76%)
Sep 09, 2020 12.77 13.16 12.64 12.87 1,257,110 +0.25(+2.02%)
Sep 08, 2020 12.95 12.97 12.33 12.62 3,261,816 -0.82(-6.12%)
Sep 04, 2020 13.58 13.59 13.02 13.44 2,090,030 -0.25(-1.86%)
Sep 03, 2020 13.48 13.77 13.02 13.69 1,553,937 +0.13(+0.94%)
Sep 02, 2020 13.83 13.86 13.40 13.57 1,031,928 -0.39(-2.81%)
Sep 01, 2020 13.95 14.03 13.81 13.96 1,222,083 +0.17(+1.21%)
Aug 31, 2020 13.44 14.00 13.37 13.79 1,785,326 +0.24(+1.81%)
Aug 28, 2020 13.36 13.71 13.21 13.55 1,217,083 +0.53(+4.06%)
Aug 27, 2020 13.45 13.53 12.76 13.02 1,155,112 -0.21(-1.56%)
Aug 26, 2020 12.78 13.31 12.40 13.22 1,055,004 +0.25(+1.96%)
Aug 25, 2020 12.90 13.02 12.62 12.97 1,289,395 -0.02(-0.15%)
Aug 24, 2020 13.39 13.40 12.96 12.99 1,806,317 -0.32(-2.43%)
Aug 21, 2020 13.22 13.31 12.95 13.31 954,208 -0.12(-0.87%)
Aug 20, 2020 12.92 13.47 12.85 13.43 819,621 +0.41(+3.16%)
Aug 19, 2020 13.20 13.44 12.86 13.02 1,273,545 -0.38(-2.85%)
Aug 18, 2020 13.71 13.75 12.98 13.40 1,789,876 -0.18(-1.30%)
Aug 17, 2020 13.25 13.62 13.01 13.58 1,578,878 +0.63(+4.84%)
Aug 14, 2020 12.95 12.97 12.59 12.95 845,792 +0.07(+0.53%)
Aug 13, 2020 12.43 13.03 12.31 12.88 867,528 +0.66(+5.37%)
Aug 12, 2020 12.29 12.49 12.16 12.22 1,526,363 +0.07(+0.56%)
Aug 11, 2020 12.12 12.44 11.94 12.16 1,789,505 -0.57(-4.46%)
Aug 10, 2020 13.08 13.21 12.68 12.72 1,268,943 -0.07(-0.54%)
Aug 07, 2020 12.81 12.89 12.25 12.79 1,781,727 -0.26(-2.03%)
Aug 06, 2020 12.73 13.41 12.70 13.06 3,290,611 +0.37(+2.93%)
Aug 05, 2020 12.45 13.04 12.19 12.69 2,742,388 +0.65(+5.37%)
Aug 04, 2020 11.35 12.08 11.30 12.04 1,915,351 +0.60(+5.22%)
Aug 03, 2020 11.43 11.50 11.15 11.44 1,138,513 -0.18(-1.52%)
Jul 31, 2020 12.23 12.25 11.56 11.62 1,614,304 -0.36(-3.03%)
Jul 30, 2020 11.92 12.25 11.76 11.98 1,512,903 -0.33(-2.70%)
Jul 29, 2020 12.22 12.51 11.82 12.31 1,834,278 +0.11(+0.88%)
Jul 28, 2020 11.73 12.39 11.62 12.21 2,957,257 +0.24(+1.96%)
Jul 27, 2020 11.38 12.01 11.16 11.97 3,762,335 +1.14(+10.49%)
Jul 24, 2020 10.56 10.95 10.47 10.83 1,433,406 +0.30(+2.88%)
Jul 23, 2020 10.62 10.78 10.25 10.53 1,924,792 -0.21(-1.92%)
Jul 22, 2020 10.60 10.80 10.44 10.74 1,462,720 +0.22(+2.05%)
Jul 21, 2020 10.38 10.78 10.12 10.52 3,399,746 +0.73(+7.51%)
Jul 20, 2020 9.325 9.815 9.227 9.786 2,163,446 +0.69(+7.53%)
Jul 17, 2020 8.992 9.159 8.816 9.100 1,124,592 +0.21(+2.31%)
Jul 16, 2020 9.031 9.134 8.708 8.894 1,207,169 -0.22(-2.37%)
Jul 15, 2020 9.159 9.242 8.948 9.110 1,448,811 +0.03(+0.32%)
Jul 14, 2020 8.953 9.125 8.767 9.080 1,350,063 +0.10(+1.09%)
Jul 13, 2020 9.325 9.414 8.934 8.983 1,794,493 -0.19(-2.03%)
Jul 10, 2020 9.355 9.365 9.110 9.169 1,285,277 -0.13(-1.37%)
Jul 09, 2020 9.482 9.776 9.276 9.296 1,738,161 +0.01(+0.11%)
Jul 08, 2020 9.237 9.600 9.159 9.286 1,722,508 +0.14(+1.50%)
Jul 07, 2020 9.012 9.237 8.934 9.149 1,185,796 +0.03(+0.32%)
Jul 06, 2020 9.100 9.247 8.953 9.120 752,832 +0.18(+1.97%)
Jul 02, 2020 9.051 9.286 8.904 8.943 1,459,744 -0.06(-0.65%)
Jul 01, 2020 8.943 9.012 8.772 9.002 866,104 +0.05(+0.55%)
Jun 30, 2020 8.747 9.120 8.552 8.953 1,454,224 +0.17(+1.90%)
Jun 29, 2020 8.738 8.855 8.542 8.787 1,116,079 +0.14(+1.59%)
Jun 26, 2020 8.875 8.933 8.640 8.649 990,245 -0.31(-3.50%)
Jun 25, 2020 9.012 9.071 8.787 8.963 907,585 -0.07(-0.76%)
Jun 24, 2020 9.169 9.236 8.669 9.031 1,541,292 -0.23(-2.43%)
Jun 23, 2020 9.257 9.306 9.012 9.257 2,679,130 +0.25(+2.83%)
Jun 22, 2020 8.865 9.188 8.772 9.002 2,541,363 +0.53(+6.24%)
Jun 19, 2020 8.444 8.924 8.444 8.473 4,675,490 +0.24(+2.98%)
Jun 18, 2020 8.199 8.493 8.081 8.228 1,284,309 -0.09(-1.06%)
Jun 17, 2020 8.365 8.522 8.228 8.316 876,222 -0.04(-0.47%)
Jun 16, 2020 8.728 8.934 8.267 8.356 1,103,803 -0.25(-2.96%)
Jun 15, 2020 7.974 8.738 7.915 8.610 1,385,287 +0.38(+4.64%)
Jun 12, 2020 8.277 8.512 8.027 8.228 1,013,317 +0.14(+1.69%)
Jun 11, 2020 8.767 9.031 7.944 8.091 2,485,915 -0.96(-10.61%)
Jun 10, 2020 8.434 9.090 8.072 9.051 2,342,568 +0.72(+8.71%)
Jun 09, 2020 8.757 8.757 7.964 8.326 2,294,392 -0.43(-4.92%)
Jun 08, 2020 8.924 8.929 8.581 8.757 1,384,593 +0.26(+3.11%)
Jun 05, 2020 8.326 8.512 8.150 8.493 1,252,609 +0.15(+1.76%)
Jun 04, 2020 8.218 8.414 8.111 8.346 1,159,328 +0.12(+1.43%)
Jun 03, 2020 7.983 8.267 7.885 8.228 1,560,595 +0.18(+2.19%)
Jun 02, 2020 8.130 8.316 7.846 8.052 1,305,399 -0.05(-0.60%)
Jun 01, 2020 7.758 8.199 7.680 8.101 1,453,308 +0.41(+5.35%)
May 29, 2020 8.052 8.052 7.641 7.690 2,880,083 -0.20(-2.48%)
May 28, 2020 8.130 8.184 7.817 7.885 870,837 -0.13(-1.59%)
May 27, 2020 7.787 8.032 7.616 8.013 1,018,718 +0.20(+2.51%)
May 26, 2020 7.915 8.037 7.719 7.817 1,065,961 -0.06(-0.75%)
May 22, 2020 8.003 8.316 7.836 7.876 1,457,498 -0.16(-1.95%)
May 21, 2020 8.091 8.316 7.787 8.032 1,253,635 -0.16(-1.91%)
May 20, 2020 7.983 8.400 7.983 8.189 1,968,716 +0.21(+2.58%)
May 19, 2020 8.483 8.483 7.366 7.983 3,226,181 -0.47(-5.56%)
May 18, 2020 8.395 8.924 8.199 8.454 3,776,506 +0.27(+3.35%)
May 15, 2020 8.032 8.390 7.954 8.179 2,951,952 +0.35(+4.51%)
May 14, 2020 7.738 7.964 7.680 7.827 1,539,581 -0.02(-0.25%)
May 13, 2020 7.856 8.130 7.797 7.846 1,693,281 +0.11(+1.39%)
May 12, 2020 8.003 8.111 7.699 7.738 1,224,251 -0.13(-1.62%)
May 11, 2020 8.169 8.228 7.729 7.866 904,261 -0.39(-4.74%)
May 08, 2020 8.160 8.395 8.057 8.258 741,663 +0.19(+2.31%)
May 07, 2020 7.797 8.336 7.768 8.072 1,084,647 +0.38(+4.97%)
May 06, 2020 8.277 8.305 7.631 7.690 1,537,583 -0.60(-7.21%)
May 05, 2020 8.316 8.444 8.057 8.287 1,872,466 +0.06(+0.71%)
May 04, 2020 7.778 8.552 7.778 8.228 3,444,559 +0.50(+6.46%)
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.