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 )

18.18 +0.31 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 29, 2022 9.103 9.379 8.827 9.310 2,889,045 +0.45(+5.12%)
Apr 28, 2022 8.728 8.935 8.629 8.856 1,342,752 +0.09(+1.01%)
Apr 27, 2022 8.827 8.950 8.679 8.768 1,281,275 -0.01(-0.11%)
Apr 26, 2022 8.975 8.975 8.541 8.777 1,340,787 +0.01(+0.11%)
Apr 25, 2022 8.994 9.142 8.610 8.768 1,658,145 -0.73(-7.68%)
Apr 22, 2022 9.586 9.912 9.458 9.497 1,357,967 -0.36(-3.70%)
Apr 21, 2022 10.33 10.36 9.655 9.862 2,922,455 -0.71(-6.69%)
Apr 20, 2022 10.18 10.58 9.991 10.57 3,229,068 +0.45(+4.45%)
Apr 19, 2022 10.68 10.68 10.11 10.12 1,063,538 -0.71(-6.52%)
Apr 18, 2022 10.91 11.06 10.64 10.82 1,231,418 +0.10(+0.91%)
Apr 14, 2022 10.40 10.90 10.20 10.73 1,230,836 +0.36(+3.50%)
Apr 13, 2022 10.35 10.47 10.21 10.36 883,849 +0.17(+1.63%)
Apr 12, 2022 10.46 10.63 10.11 10.20 912,380 -0.04(-0.38%)
Apr 11, 2022 10.74 10.82 10.15 10.24 1,246,091 -0.31(-2.97%)
Apr 08, 2022 10.05 10.70 10.00 10.55 1,601,505 +0.52(+5.18%)
Apr 07, 2022 9.727 10.12 9.551 10.03 1,335,180 +0.33(+3.43%)
Apr 06, 2022 9.600 9.786 9.463 9.698 1,215,195 +0.13(+1.33%)
Apr 05, 2022 9.825 10.04 9.418 9.570 1,427,798 -0.28(-2.88%)
Apr 04, 2022 10.11 10.25 9.751 9.854 825,980 -0.25(-2.52%)
Apr 01, 2022 9.933 10.16 9.825 10.11 1,205,355 +0.24(+2.48%)
Mar 31, 2022 9.688 9.894 9.688 9.864 918,418 +0.16(+1.61%)
Mar 30, 2022 9.952 10.06 9.609 9.707 1,125,000 -0.19(-1.88%)
Mar 29, 2022 9.717 9.942 9.630 9.894 678,755 -0.05(-0.49%)
Mar 28, 2022 10.19 10.32 9.874 9.942 934,532 -0.51(-4.87%)
Mar 25, 2022 10.29 10.55 10.24 10.45 881,868 +0.01(+0.09%)
Mar 24, 2022 10.43 10.84 10.32 10.44 1,356,298 +0.24(+2.40%)
Mar 23, 2022 10.09 10.22 9.962 10.20 792,501 +0.23(+2.26%)
Mar 22, 2022 10.08 10.14 9.796 9.972 904,444 -0.25(-2.49%)
Mar 21, 2022 10.08 10.50 10.08 10.23 881,422 +0.21(+2.05%)
Mar 18, 2022 9.962 10.07 9.747 10.02 5,444,486 -0.06(-0.58%)
Mar 17, 2022 9.991 10.56 9.982 10.08 2,850,018 +0.27(+2.80%)
Mar 16, 2022 9.825 10.09 9.707 9.805 1,827,188 -0.10(-0.99%)
Mar 15, 2022 9.698 10.12 9.698 9.903 1,658,461 -0.12(-1.17%)
Mar 14, 2022 10.68 10.70 9.776 10.02 1,923,712 -0.66(-6.15%)
Mar 11, 2022 10.35 10.90 10.31 10.68 1,498,299 -0.04(-0.37%)
Mar 10, 2022 10.36 11.12 10.36 10.72 2,391,644 +0.43(+4.19%)
Mar 09, 2022 10.62 10.67 10.19 10.29 2,793,263 -0.74(-6.75%)
Mar 08, 2022 11.23 12.10 10.87 11.03 3,153,682 -0.15(-1.31%)
Mar 07, 2022 11.07 11.36 10.91 11.18 1,101,549 +0.13(+1.15%)
Mar 04, 2022 10.50 11.10 10.47 11.05 1,822,050 +0.63(+6.01%)
Mar 03, 2022 10.18 10.50 10.17 10.42 976,538 +0.09(+0.85%)
Mar 02, 2022 10.05 10.38 10.02 10.33 1,480,627 +0.28(+2.83%)
Mar 01, 2022 9.747 10.40 9.629 10.05 1,692,165 +0.35(+3.64%)
Feb 28, 2022 9.433 9.717 9.169 9.698 1,678,054 +0.16(+1.64%)
Feb 25, 2022 9.080 9.639 9.174 9.541 992,926 +0.28(+3.07%)
Feb 24, 2022 9.796 9.942 9.051 9.257 3,667,616 -0.41(-4.26%)
Feb 23, 2022 9.286 9.707 9.178 9.668 1,423,187 +0.38(+4.11%)
Feb 22, 2022 9.423 9.654 9.257 9.286 1,070,120 -0.31(-3.27%)
Feb 18, 2022 9.600 0 -0.11(-1.11%)
Feb 17, 2022 9.747 9.903 9.516 9.707 1,934,168 +0.13(+1.33%)
Feb 16, 2022 9.139 9.688 9.139 9.580 2,507,792 +0.50(+5.50%)
Feb 15, 2022 8.689 9.149 8.444 9.080 1,363,140 +0.14(+1.53%)
Feb 14, 2022 8.953 9.041 8.743 8.943 1,035,601 +0.03(+0.33%)
Feb 11, 2022 8.552 8.992 8.356 8.914 1,198,814 +0.39(+4.60%)
Feb 10, 2022 8.777 8.943 8.434 8.522 2,285,879 -0.36(-4.08%)
Feb 09, 2022 8.630 8.894 8.473 8.885 1,330,531 +0.17(+1.91%)
Feb 08, 2022 8.267 8.767 8.218 8.718 2,954,926 +0.62(+7.62%)
Feb 07, 2022 7.513 8.135 7.474 8.101 1,275,116 +0.60(+7.96%)
Feb 04, 2022 7.298 7.719 7.268 7.503 923,600 +0.22(+2.96%)
Feb 03, 2022 7.474 7.288 844,788 -0.25(-3.38%)
Feb 02, 2022 7.523 7.763 7.503 7.543 1,087,598 +0.01(+0.13%)
Feb 01, 2022 7.993 8.008 7.450 7.533 1,175,678 -0.40(-5.06%)
Jan 31, 2022 7.866 7.978 7.934 1,248,683 +0.08(+1.00%)
Jan 28, 2022 7.905 7.993 7.699 7.856 1,492,683 -0.14(-1.72%)
Jan 27, 2022 7.895 8.209 7.797 7.993 1,267,524 -0.04(-0.49%)
Jan 26, 2022 8.218 8.405 7.832 8.032 1,114,871 -0.21(-2.50%)
Jan 25, 2022 8.032 8.385 7.876 8.238 971,196 +0.09(+1.08%)
Jan 24, 2022 8.356 8.424 8.013 8.150 1,176,587 -0.42(-4.91%)
Jan 21, 2022 8.640 8.811 8.424 8.571 1,230,863 -0.10(-1.13%)
Jan 20, 2022 8.738 8.885 8.532 8.669 1,602,510 -0.02(-0.23%)
Jan 19, 2022 8.258 8.694 8.150 8.689 1,495,277 +0.57(+7.00%)
Jan 18, 2022 8.169 8.424 7.934 8.121 698,708 -0.16(-1.89%)
Jan 14, 2022 8.277 0 -0.06(-0.71%)
Jan 13, 2022 8.189 8.356 8.072 8.336 1,588,938 +0.11(+1.31%)
Jan 12, 2022 7.915 8.238 7.817 8.228 1,663,458 +0.38(+4.87%)
Jan 11, 2022 7.396 7.949 7.396 7.846 1,482,295 +0.45(+6.09%)
Jan 10, 2022 7.268 7.450 7.151 7.396 1,083,522 +0.06(+0.80%)
Jan 07, 2022 7.131 7.396 7.043 7.337 1,634,496 +0.36(+5.20%)
Jan 06, 2022 6.965 7.072 6.886 6.974 847,330 -0.15(-2.06%)
Jan 05, 2022 7.180 7.474 7.077 7.121 1,063,352 -0.01(-0.14%)
Jan 04, 2022 7.190 7.386 7.102 7.131 504,518 -0.04(-0.55%)
Jan 03, 2022 7.014 7.249 6.945 7.170 357,513 +0.00(+0.00%)
Dec 31, 2021 7.258 7.288 7.112 7.170 289,111 -0.03(-0.41%)
Dec 30, 2021 7.033 7.239 7.033 7.200 613,014 +0.18(+2.51%)
Dec 29, 2021 7.043 7.146 6.935 7.023 578,373 -0.15(-2.05%)
Dec 28, 2021 7.307 7.420 7.156 7.170 466,975 -0.11(-1.48%)
Dec 27, 2021 7.161 7.298 7.082 7.278 582,727 +0.03(+0.41%)
Dec 23, 2021 7.043 7.268 7.023 7.249 679,272 +0.17(+2.35%)
Dec 22, 2021 6.974 7.116 6.847 7.082 830,134 +0.13(+1.83%)
Dec 21, 2021 6.867 7.131 6.788 6.955 570,883 +0.14(+2.01%)
Dec 20, 2021 6.965 6.994 6.764 6.818 720,109 -0.18(-2.52%)
Dec 17, 2021 7.161 7.219 6.916 6.994 4,108,096 -0.05(-0.70%)
Dec 16, 2021 6.612 7.077 6.563 7.043 1,764,623 +0.45(+6.84%)
Dec 15, 2021 6.700 6.720 6.328 6.592 1,894,406 -0.18(-2.60%)
Dec 14, 2021 6.749 6.886 6.602 6.769 1,511,949 -0.15(-2.12%)
Dec 13, 2021 6.974 6.984 6.690 6.916 2,050,165 -0.03(-0.42%)
Dec 10, 2021 7.190 7.238 6.940 6.945 1,185,287 -0.24(-3.41%)
Dec 09, 2021 7.180 7.210 6.984 7.190 1,058,977 -0.01(-0.14%)
Dec 08, 2021 7.268 7.347 7.151 7.200 1,022,926 -0.16(-2.13%)
Dec 07, 2021 7.366 7.582 7.327 7.356 1,206,547 -0.02(-0.27%)
Dec 06, 2021 7.033 7.464 6.857 7.376 1,674,820 +0.24(+3.43%)
Dec 03, 2021 7.033 7.244 6.896 7.131 1,886,341 +0.09(+1.25%)
Dec 02, 2021 6.749 7.043 6.514 7.043 2,465,615 +0.23(+3.30%)
Dec 01, 2021 7.249 7.327 6.720 6.818 2,562,929 -0.34(-4.79%)
Nov 30, 2021 6.906 7.249 6.876 7.161 4,813,428 +0.30(+4.43%)
Nov 29, 2021 6.720 6.886 6.602 6.857 1,412,845 +0.06(+0.86%)
Nov 26, 2021 6.779 6.842 6.387 6.798 1,487,268 +0.06(+0.87%)
Nov 24, 2021 6.504 6.788 6.485 6.739 1,700,861 +0.18(+2.69%)
Nov 23, 2021 6.210 6.578 6.191 6.563 1,280,131 +0.15(+2.29%)
Nov 22, 2021 6.396 6.524 6.128 6.416 1,710,338 -0.24(-3.68%)
Nov 19, 2021 6.818 6.935 6.641 6.661 938,764 -0.18(-2.58%)
Nov 18, 2021 6.955 6.837 6.769 6.837 1,422,184 -0.20(-2.79%)
Nov 17, 2021 7.268 7.288 6.994 7.033 853,148 -0.18(-2.45%)
Nov 16, 2021 7.562 7.641 7.190 7.210 1,028,130 -0.40(-5.28%)
Nov 15, 2021 7.709 7.753 7.464 7.611 673,202 -0.12(-1.52%)
Nov 12, 2021 7.337 7.768 7.170 7.729 2,404,401 +0.34(+4.64%)
Nov 11, 2021 7.494 7.533 7.356 7.386 1,157,746 +0.07(+0.94%)
Nov 10, 2021 7.366 7.317 7.317 2,358,027 +0.00(+0.00%)
Nov 09, 2021 7.200 7.347 7.016 7.317 1,690,636 +0.11(+1.49%)
Nov 08, 2021 7.278 7.376 7.161 7.210 696,325 +0.00(+0.00%)
Nov 05, 2021 6.886 7.210 6.818 7.210 1,250,197 +0.33(+4.84%)
Nov 04, 2021 7.219 7.440 6.876 6.876 1,115,729 -0.26(-3.70%)
Nov 03, 2021 7.180 7.224 7.004 7.141 2,046,514 -0.17(-2.28%)
Nov 02, 2021 7.611 7.611 7.131 7.307 1,667,195 -0.37(-4.85%)
Nov 01, 2021 7.719 7.738 7.626 7.680 1,085,223 -0.04(-0.51%)
Oct 29, 2021 7.895 8.032 7.611 7.719 1,991,476 -0.39(-4.83%)
Oct 28, 2021 8.150 8.248 7.807 8.111 2,872,925 -0.12(-1.43%)
Oct 27, 2021 8.512 8.532 8.189 8.228 2,704,019 -0.24(-2.78%)
Oct 26, 2021 8.816 8.463 2,362,384 -0.32(-3.68%)
Oct 25, 2021 8.669 8.992 8.620 8.787 1,648,894 +0.29(+3.46%)
Oct 22, 2021 8.816 9.012 8.375 8.493 1,814,927 -0.11(-1.25%)
Oct 21, 2021 8.581 9.051 8.375 8.600 3,193,017 +0.28(+3.42%)
Oct 20, 2021 8.865 8.865 8.287 8.316 2,156,397 +0.25(+3.16%)
Oct 19, 2021 8.630 8.679 7.978 8.062 1,488,944 +0.09(+1.11%)
Oct 18, 2021 8.121 8.228 7.954 7.974 483,705 -0.29(-3.55%)
Oct 15, 2021 8.013 8.267 7.895 8.267 1,305,247 +0.16(+1.93%)
Oct 14, 2021 8.091 8.121 7.885 8.111 598,347 +0.12(+1.47%)
Oct 13, 2021 7.954 8.189 7.925 7.993 730,954 +0.14(+1.75%)
Oct 12, 2021 7.513 7.915 7.425 7.856 811,017 +0.40(+5.39%)
Oct 11, 2021 7.533 7.817 7.405 7.454 898,071 -0.09(-1.17%)
Oct 08, 2021 7.317 7.655 7.317 7.543 1,183,869 +0.39(+5.48%)
Oct 07, 2021 6.857 7.210 6.857 7.151 1,570,234 +0.38(+5.64%)
Oct 06, 2021 6.592 6.769 6.564 6.769 814,422 +0.14(+2.07%)
Oct 05, 2021 6.641 6.690 6.406 6.632 656,234 -0.06(-0.88%)
Oct 04, 2021 6.769 6.847 6.641 6.690 890,743 -0.09(-1.30%)
Oct 01, 2021 6.622 6.818 6.485 6.779 3,621,402 +0.16(+2.37%)
Sep 30, 2021 6.720 6.916 6.592 6.622 1,843,493 -0.02(-0.29%)
Sep 29, 2021 6.857 6.965 6.578 6.641 1,120,989 -0.31(-4.51%)
Sep 28, 2021 7.043 7.116 6.847 6.955 984,487 -0.22(-3.01%)
Sep 27, 2021 7.063 7.312 7.063 7.170 881,757 +0.07(+0.97%)
Sep 24, 2021 7.161 7.298 7.102 7.102 488,921 -0.09(-1.23%)
Sep 23, 2021 7.278 7.347 6.916 7.190 1,590,404 -0.19(-2.52%)
Sep 22, 2021 7.180 7.577 7.180 7.376 1,291,009 +0.17(+2.31%)
Sep 21, 2021 7.102 7.337 7.033 7.210 1,969,779 +0.14(+1.94%)
Sep 20, 2021 6.925 7.072 6.818 7.072 786,196 +0.01(+0.14%)
Sep 17, 2021 6.779 7.082 6.671 7.063 3,400,802 +0.28(+4.19%)
Sep 16, 2021 6.563 6.876 6.465 6.779 2,238,966 +0.00(+0.00%)
Sep 15, 2021 6.994 7.200 6.779 6.779 798,206 -0.31(-4.42%)
Sep 14, 2021 7.170 7.190 6.965 7.092 667,008 -0.04(-0.55%)
Sep 13, 2021 7.004 7.293 6.779 7.131 990,116 +0.18(+2.54%)
Sep 10, 2021 7.161 7.161 6.916 6.955 1,024,409 -0.15(-2.07%)
Sep 09, 2021 7.151 7.229 6.955 7.102 1,020,424 -0.01(-0.14%)
Sep 08, 2021 7.131 7.219 7.014 7.112 936,104 +0.02(+0.28%)
Sep 07, 2021 7.200 7.327 7.033 7.092 813,105 -0.25(-3.47%)
Sep 03, 2021 7.161 7.680 7.161 7.347 1,092,426 +0.28(+4.02%)
Sep 02, 2021 7.425 7.425 7.043 7.063 797,719 -0.25(-3.48%)
Sep 01, 2021 7.307 7.464 7.210 7.317 1,072,456 -0.03(-0.40%)
Aug 31, 2021 7.435 7.513 7.180 7.347 1,830,297 -0.10(-1.32%)
Aug 30, 2021 7.582 7.641 7.298 7.445 756,108 -0.14(-1.81%)
Aug 27, 2021 7.180 7.626 7.151 7.582 765,316 +0.37(+5.16%)
Aug 26, 2021 6.818 7.229 6.818 7.210 1,201,207 +0.32(+4.69%)
Aug 25, 2021 6.925 6.994 6.729 6.886 1,003,362 -0.13(-1.82%)
Aug 24, 2021 6.700 7.033 6.632 7.014 1,292,679 +0.44(+6.71%)
Aug 23, 2021 6.181 6.602 6.083 6.573 1,464,266 +0.55(+9.11%)
Aug 20, 2021 6.308 6.651 5.985 6.024 1,123,203 -0.28(-4.50%)
Aug 19, 2021 6.651 6.651 6.210 6.308 2,143,907 -0.32(-4.87%)
Aug 18, 2021 7.072 7.072 6.612 6.632 1,467,405 -0.47(-6.62%)
Aug 17, 2021 7.278 7.327 7.014 7.102 1,354,809 -0.17(-2.29%)
Aug 16, 2021 7.249 7.366 7.121 7.268 1,344,508 +0.08(+1.09%)
Aug 13, 2021 7.151 7.200 7.023 7.190 950,982 +0.19(+2.66%)
Aug 12, 2021 7.190 7.190 6.925 7.004 606,751 -0.24(-3.38%)
Aug 11, 2021 7.112 7.278 7.063 7.249 992,730 +0.22(+3.06%)
Aug 10, 2021 7.219 7.273 7.023 7.033 740,825 -0.15(-2.05%)
Aug 09, 2021 7.366 7.425 7.092 7.180 818,888 -0.30(-4.06%)
Aug 06, 2021 7.543 7.552 7.386 7.484 592,606 -0.24(-3.05%)
Aug 05, 2021 7.719 7.817 7.543 7.719 587,789 -0.09(-1.13%)
Aug 04, 2021 8.258 8.385 7.778 7.807 840,371 -0.37(-4.55%)
Aug 03, 2021 8.326 8.414 8.013 8.179 804,564 +0.10(+1.21%)
Aug 02, 2021 8.130 8.253 7.905 8.081 945,192 -0.01(-0.12%)
Jul 30, 2021 8.434 8.596 7.983 8.091 1,216,349 -0.48(-5.60%)
Jul 29, 2021 8.689 9.002 8.561 8.571 1,136,322 -0.01(-0.11%)
Jul 28, 2021 8.503 8.620 8.267 8.581 552,690 -0.01(-0.11%)
Jul 27, 2021 8.552 8.679 8.376 8.591 730,773 -0.03(-0.34%)
Jul 26, 2021 8.434 8.772 8.424 8.620 1,130,660 +0.20(+2.33%)
Jul 23, 2021 8.238 8.522 8.189 8.424 1,106,673 +0.10(+1.18%)
Jul 22, 2021 8.552 8.552 8.238 8.326 1,071,803 -0.15(-1.73%)
Jul 21, 2021 8.189 8.566 8.189 8.473 858,409 +0.25(+3.10%)
Jul 20, 2021 8.032 8.228 7.905 8.218 1,008,478 +0.22(+2.69%)
Jul 19, 2021 8.336 8.356 7.900 8.003 814,892 -0.45(-5.33%)
Jul 16, 2021 8.434 8.483 8.218 8.454 791,784 -0.09(-1.03%)
Jul 15, 2021 8.346 8.581 8.277 8.542 1,016,473 +0.22(+2.59%)
Jul 14, 2021 8.218 8.346 8.052 8.326 843,307 +0.19(+2.29%)
Jul 13, 2021 8.101 8.351 8.101 8.140 587,262 +0.07(+0.85%)
Jul 12, 2021 8.326 8.503 8.023 8.072 1,732,703 -0.34(-4.07%)
Jul 09, 2021 8.365 8.532 8.365 8.414 453,272 +0.10(+1.18%)
Jul 08, 2021 8.542 8.571 8.179 8.316 832,602 -0.24(-2.86%)
Jul 07, 2021 8.571 8.738 8.463 8.561 667,793 -0.01(-0.11%)
Jul 06, 2021 8.914 8.992 8.483 8.571 588,675 -0.16(-1.80%)
Jul 02, 2021 8.875 8.875 8.649 8.728 299,970 -0.06(-0.67%)
Jul 01, 2021 8.953 9.041 8.747 8.787 588,762 -0.08(-0.88%)
Jun 30, 2021 8.600 8.924 8.503 8.865 1,252,117 +0.24(+2.84%)
Jun 29, 2021 8.816 8.992 8.610 8.620 1,158,314 -0.28(-3.19%)
Jun 28, 2021 9.159 9.159 8.796 8.904 815,741 -0.18(-1.94%)
Jun 25, 2021 9.159 9.188 9.041 9.080 373,491 -0.04(-0.43%)
Jun 24, 2021 9.247 9.247 9.027 9.120 556,462 -0.07(-0.75%)
Jun 23, 2021 9.306 9.433 9.169 9.188 970,540 +0.00(+0.00%)
Jun 22, 2021 9.120 9.296 9.002 9.188 1,017,730 +0.03(+0.32%)
Jun 21, 2021 9.080 9.218 8.836 9.159 1,282,710 +0.19(+2.07%)
Jun 18, 2021 9.384 9.443 8.973 8.973 4,412,649 -0.35(-3.78%)
Jun 17, 2021 9.453 9.698 9.198 9.325 2,505,295 -0.37(-3.84%)
Jun 16, 2021 10.08 10.22 9.639 9.698 1,569,813 -0.35(-3.51%)
Jun 15, 2021 10.46 10.64 10.00 10.05 1,109,277 -0.40(-3.84%)
Jun 14, 2021 10.44 10.73 10.42 10.45 1,001,232 -0.12(-1.11%)
Jun 11, 2021 10.64 10.73 10.49 10.57 846,322 -0.05(-0.46%)
Jun 10, 2021 10.37 10.74 10.34 10.62 1,477,190 +0.21(+1.98%)
Jun 09, 2021 10.80 10.80 10.38 10.41 2,186,954 -0.31(-2.92%)
Jun 08, 2021 10.93 10.99 10.66 10.73 1,134,456 -0.41(-3.69%)
Jun 07, 2021 11.03 11.93 11.02 11.14 1,992,454 -0.88(-7.33%)
Jun 04, 2021 11.61 12.19 11.51 12.02 2,417,749 +0.49(+4.25%)
Jun 03, 2021 11.11 11.59 10.99 11.53 1,454,070 +0.22(+1.90%)
Jun 02, 2021 11.22 11.40 11.17 11.31 1,198,409 +0.14(+1.23%)
Jun 01, 2021 11.42 11.63 11.13 11.18 1,036,524 -0.11(-0.96%)
May 28, 2021 10.89 11.39 10.89 11.28 1,402,297 +0.33(+3.04%)
May 27, 2021 10.86 10.97 10.71 10.95 2,049,943 -0.01(-0.09%)
May 26, 2021 11.17 11.22 10.90 10.96 564,583 -0.13(-1.15%)
May 25, 2021 11.10 11.26 10.96 11.09 1,043,116 -0.06(-0.53%)
May 24, 2021 10.89 11.18 10.87 11.15 991,367 +0.28(+2.61%)
May 21, 2021 11.35 11.38 10.85 10.86 1,402,812 -0.36(-3.23%)
May 20, 2021 11.13 11.40 11.13 11.23 963,181 +0.04(+0.35%)
May 19, 2021 11.53 11.53 11.10 11.19 1,391,066 -0.34(-2.97%)
May 18, 2021 11.45 11.73 11.36 11.53 1,295,699 +0.00(+0.00%)
May 17, 2021 11.53 11.84 11.43 11.53 1,813,484 +0.05(+0.43%)
May 14, 2021 10.99 11.55 10.99 11.48 1,258,483 +0.60(+5.49%)
May 13, 2021 11.14 11.14 10.76 10.88 1,828,799 -0.29(-2.63%)
May 12, 2021 10.69 11.19 10.53 11.18 2,855,883 +0.48(+4.49%)
May 11, 2021 10.53 10.72 10.30 10.70 2,653,229 +0.07(+0.64%)
May 10, 2021 10.22 11.00 10.22 10.63 2,490,216 +0.48(+4.73%)
May 07, 2021 9.796 10.22 9.707 10.15 2,338,703 +0.47(+4.86%)
May 06, 2021 9.727 9.952 9.629 9.678 1,932,654 +0.04(+0.41%)
May 05, 2021 9.600 9.668 9.467 9.639 641,731 +0.07(+0.72%)
May 04, 2021 9.570 9.707 9.275 9.570 1,157,120 -0.01(-0.10%)
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.