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

Voya Global Equity Dividend and Premium Opportunity Fund (NY: IGD )

5.160 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 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 4.130 4.141 4.119 4.136 630,389 +0.01(+0.14%)
Apr 27, 2018 4.141 4.141 4.108 4.130 401,975 +0.00(+0.00%)
Apr 26, 2018 4.108 4.130 4.102 4.130 430,214 +0.03(+0.68%)
Apr 25, 2018 4.085 4.102 4.057 4.102 654,077 +0.01(+0.27%)
Apr 24, 2018 4.102 4.113 4.065 4.091 346,011 +0.01(+0.14%)
Apr 23, 2018 4.108 4.108 4.080 4.085 498,656 +0.01(+0.14%)
Apr 20, 2018 4.113 4.113 4.080 4.080 354,731 -0.03(-0.68%)
Apr 19, 2018 4.113 4.119 4.085 4.108 537,974 -0.01(-0.14%)
Apr 18, 2018 4.125 4.125 4.108 4.113 437,474 +0.00(+0.00%)
Apr 17, 2018 4.125 4.136 4.102 4.113 973,823 +0.02(+0.41%)
Apr 16, 2018 4.085 4.108 4.074 4.097 797,108 +0.03(+0.69%)
Apr 13, 2018 4.085 4.088 4.057 4.069 357,872 +0.00(+0.00%)
Apr 12, 2018 4.069 4.085 4.052 4.069 439,219 +0.02(+0.41%)
Apr 11, 2018 4.046 4.074 4.041 4.052 597,484 +0.00(+0.00%)
Apr 10, 2018 4.018 4.074 4.018 4.052 766,122 +0.06(+1.40%)
Apr 09, 2018 4.001 4.085 3.990 3.996 1,061,145 +0.01(+0.14%)
Apr 06, 2018 4.046 4.057 3.968 3.990 950,510 -0.06(-1.39%)
Apr 05, 2018 4.029 4.052 4.018 4.046 633,977 +0.03(+0.70%)
Apr 04, 2018 3.968 4.024 3.945 4.018 774,271 +0.03(+0.70%)
Apr 03, 2018 3.996 4.018 3.968 3.990 801,062 +0.00(+0.00%)
Apr 02, 2018 4.080 4.091 3.962 3.990 822,471 -0.07(-1.64%)
Mar 29, 2018 4.057 4.057 4.057 0 +0.04(+0.97%)
Mar 28, 2018 3.996 4.033 3.990 4.018 678,563 +0.03(+0.84%)
Mar 27, 2018 4.018 4.046 3.968 3.985 743,784 -0.01(-0.28%)
Mar 26, 2018 3.990 4.017 3.968 3.996 805,689 +0.03(+0.84%)
Mar 23, 2018 4.051 4.051 3.957 3.962 708,238 -0.08(-1.93%)
Mar 22, 2018 4.062 4.079 4.040 4.040 406,079 -0.04(-1.09%)
Mar 21, 2018 4.090 4.107 4.079 4.085 499,952 -0.01(-0.27%)
Mar 20, 2018 4.101 4.112 4.096 4.096 500,118 -0.01(-0.14%)
Mar 19, 2018 4.118 4.118 4.076 4.101 579,646 -0.01(-0.27%)
Mar 16, 2018 4.129 4.140 4.112 4.112 1,319,278 -0.02(-0.40%)
Mar 15, 2018 4.123 4.146 4.112 4.129 458,423 +0.02(+0.41%)
Mar 14, 2018 4.157 4.162 4.112 4.112 490,411 -0.04(-0.94%)
Mar 13, 2018 4.201 4.201 4.139 4.151 714,723 -0.03(-0.66%)
Mar 12, 2018 4.179 4.190 4.172 4.179 425,371 +0.01(+0.27%)
Mar 09, 2018 4.179 4.185 4.157 4.168 834,885 +0.02(+0.40%)
Mar 08, 2018 4.135 4.157 4.135 4.151 372,990 +0.03(+0.81%)
Mar 07, 2018 4.101 4.118 391,311 -0.01(-0.27%)
Mar 06, 2018 4.140 4.151 4.118 4.129 371,619 +0.01(+0.27%)
Mar 05, 2018 4.079 4.126 4.062 4.118 708,274 +0.02(+0.54%)
Mar 02, 2018 4.062 4.101 4.057 4.096 457,795 +0.02(+0.41%)
Mar 01, 2018 4.135 4.162 4.079 4.079 1,326,305 -0.09(-2.12%)
Feb 28, 2018 4.211 4.217 4.162 4.167 665,233 -0.03(-0.79%)
Feb 27, 2018 4.217 4.239 4.195 4.200 407,220 -0.02(-0.39%)
Feb 26, 2018 4.211 4.239 4.200 4.217 653,444 +0.02(+0.53%)
Feb 23, 2018 4.167 4.200 4.163 4.195 403,361 +0.04(+0.93%)
Feb 22, 2018 4.189 4.189 4.156 4.156 426,253 -0.01(-0.26%)
Feb 21, 2018 4.156 4.217 4.153 4.167 613,731 +0.01(+0.27%)
Feb 20, 2018 4.223 4.223 4.156 4.156 523,301 -0.07(-1.69%)
Feb 16, 2018 4.228 4.228 4.228 0 +0.02(+0.39%)
Feb 15, 2018 4.200 4.211 4.167 4.211 685,914 +0.04(+1.06%)
Feb 14, 2018 4.090 4.173 4.081 4.167 477,980 +0.07(+1.61%)
Feb 13, 2018 4.079 4.112 4.068 4.101 373,753 +0.02(+0.40%)
Feb 12, 2018 4.063 4.112 4.057 4.085 544,303 +0.04(+1.09%)
Feb 09, 2018 4.068 4.068 3.936 4.041 1,029,367 +0.01(+0.14%)
Feb 08, 2018 4.151 4.151 4.030 4.035 916,910 -0.11(-2.66%)
Feb 07, 2018 4.101 4.184 4.101 4.145 719,063 +0.03(+0.80%)
Feb 06, 2018 3.958 4.140 3.892 4.112 1,271,165 +0.12(+2.90%)
Feb 05, 2018 4.189 4.198 3.859 3.996 1,377,464 -0.22(-5.11%)
Feb 02, 2018 4.294 4.294 4.211 4.211 999,602 -0.10(-2.30%)
Feb 01, 2018 4.316 4.327 4.300 4.311 687,646 -0.02(-0.37%)
Jan 31, 2018 4.343 4.343 4.310 4.327 763,946 -0.01(-0.13%)
Jan 30, 2018 4.392 4.392 4.305 4.332 1,442,247 -0.09(-1.98%)
Jan 29, 2018 4.398 4.431 4.387 4.420 669,615 +0.00(+0.00%)
Jan 26, 2018 4.442 4.447 4.409 4.420 688,191 -0.01(-0.25%)
Jan 25, 2018 4.442 4.453 4.427 4.431 483,729 -0.01(-0.25%)
Jan 24, 2018 4.431 4.442 4.420 4.442 548,814 +0.02(+0.37%)
Jan 23, 2018 4.403 4.431 4.387 4.425 529,675 +0.02(+0.50%)
Jan 22, 2018 4.376 4.403 4.370 4.403 592,938 +0.03(+0.63%)
Jan 19, 2018 4.349 4.387 4.338 4.376 560,268 +0.03(+0.63%)
Jan 18, 2018 4.360 4.365 4.343 4.349 450,871 -0.02(-0.50%)
Jan 17, 2018 4.387 4.387 4.332 4.370 1,239,065 -0.01(-0.13%)
Jan 16, 2018 4.387 4.392 4.361 4.376 661,180 +0.00(+0.00%)
Jan 12, 2018 4.376 4.376 4.376 0 +0.01(+0.13%)
Jan 11, 2018 4.349 4.370 4.343 4.370 517,024 +0.03(+0.63%)
Jan 10, 2018 4.338 4.343 4.316 4.343 518,924 +0.01(+0.13%)
Jan 09, 2018 4.332 4.343 4.310 4.338 626,624 +0.01(+0.25%)
Jan 08, 2018 4.327 4.327 4.305 4.327 494,612 +0.01(+0.13%)
Jan 05, 2018 4.316 4.321 4.294 4.321 547,577 +0.01(+0.13%)
Jan 04, 2018 4.283 4.316 4.272 4.316 619,183 +0.04(+1.02%)
Jan 03, 2018 4.256 4.283 4.256 4.272 555,454 +0.01(+0.13%)
Jan 02, 2018 4.261 4.267 4.245 4.267 590,630 +0.03(+0.65%)
Dec 29, 2017 4.239 4.239 4.239 0 -0.01(-0.26%)
Dec 28, 2017 4.245 4.267 4.245 4.250 796,707 -0.00(-0.12%)
Dec 27, 2017 4.244 4.271 4.244 4.255 547,379 +0.01(+0.13%)
Dec 26, 2017 4.277 4.293 4.239 4.250 591,909 -0.04(-1.01%)
Dec 22, 2017 4.271 4.298 4.271 4.293 513,742 +0.03(+0.64%)
Dec 21, 2017 4.271 4.277 4.260 4.266 608,265 +0.00(+0.00%)
Dec 20, 2017 4.271 4.277 4.255 4.266 477,855 -0.01(-0.13%)
Dec 19, 2017 4.250 4.271 4.244 4.271 590,750 +0.02(+0.38%)
Dec 18, 2017 4.277 4.293 4.250 4.255 867,988 -0.02(-0.38%)
Dec 15, 2017 4.298 4.311 4.233 4.271 1,114,329 -0.03(-0.63%)
Dec 14, 2017 4.271 4.309 4.244 4.298 952,121 +0.03(+0.76%)
Dec 13, 2017 4.260 4.266 4.245 4.266 338,247 +0.01(+0.26%)
Dec 12, 2017 4.233 4.263 4.206 4.255 420,624 +0.02(+0.51%)
Dec 11, 2017 4.195 4.239 4.190 4.233 631,860 +0.05(+1.30%)
Dec 08, 2017 4.206 4.210 4.163 4.179 609,254 -0.01(-0.26%)
Dec 07, 2017 4.217 4.228 4.174 4.190 990,774 -0.02(-0.52%)
Dec 06, 2017 4.222 4.222 4.195 4.212 666,136 -0.01(-0.26%)
Dec 05, 2017 4.244 4.244 4.222 4.222 487,232 -0.02(-0.51%)
Dec 04, 2017 4.260 4.260 4.239 4.244 380,452 +0.00(+0.00%)
Dec 01, 2017 4.244 4.250 4.222 4.244 455,032 -0.02(-0.37%)
Nov 30, 2017 4.255 4.265 4.233 4.260 1,252,821 +0.01(+0.13%)
Nov 29, 2017 4.255 4.265 4.244 4.255 589,696 +0.01(+0.13%)
Nov 28, 2017 4.260 4.260 4.238 4.249 410,697 +0.01(+0.13%)
Nov 27, 2017 4.244 4.255 4.233 4.244 573,228 +0.00(+0.00%)
Nov 24, 2017 4.276 4.281 4.244 4.244 362,592 +0.01(+0.13%)
Nov 22, 2017 4.244 4.249 4.228 4.238 368,584 +0.01(+0.25%)
Nov 21, 2017 4.228 4.233 4.211 4.228 409,267 +0.02(+0.51%)
Nov 20, 2017 4.190 4.206 4.176 4.206 484,365 +0.03(+0.77%)
Nov 17, 2017 4.179 4.179 4.152 4.174 528,851 +0.01(+0.13%)
Nov 16, 2017 4.131 4.168 4.125 4.168 632,698 +0.06(+1.57%)
Nov 15, 2017 4.104 4.117 4.066 4.104 1,670,049 -0.03(-0.65%)
Nov 14, 2017 4.185 4.186 4.120 4.131 1,284,762 -0.07(-1.67%)
Nov 13, 2017 4.233 4.238 4.168 4.201 1,192,724 -0.04(-0.89%)
Nov 10, 2017 4.260 4.271 4.238 4.238 419,064 -0.02(-0.51%)
Nov 09, 2017 4.265 4.271 4.233 4.260 745,819 -0.03(-0.63%)
Nov 08, 2017 4.281 4.292 4.265 4.287 386,251 +0.00(+0.00%)
Nov 07, 2017 4.287 4.308 4.276 4.287 482,933 +0.00(+0.00%)
Nov 06, 2017 4.308 4.308 4.271 4.287 785,152 -0.02(-0.50%)
Nov 03, 2017 4.298 4.308 4.298 4.308 362,842 +0.00(+0.00%)
Nov 02, 2017 4.330 4.330 4.298 4.308 520,868 -0.02(-0.37%)
Nov 01, 2017 4.346 4.346 4.308 4.325 526,161 +0.01(+0.14%)
Oct 31, 2017 4.313 4.335 4.308 4.319 386,527 +0.01(+0.25%)
Oct 30, 2017 4.303 4.329 4.297 4.308 574,939 +0.01(+0.12%)
Oct 27, 2017 4.319 4.319 4.281 4.303 499,528 +0.01(+0.12%)
Oct 26, 2017 4.340 4.340 4.287 4.297 419,482 -0.02(-0.37%)
Oct 25, 2017 4.351 4.356 4.290 4.313 780,830 -0.03(-0.74%)
Oct 24, 2017 4.361 4.361 4.335 4.345 609,550 +0.00(+0.00%)
Oct 23, 2017 4.345 4.356 4.329 4.345 583,721 +0.01(+0.25%)
Oct 20, 2017 4.329 4.345 4.319 4.335 628,392 +0.02(+0.50%)
Oct 19, 2017 4.303 4.324 4.292 4.313 364,706 +0.00(+0.00%)
Oct 18, 2017 4.297 4.313 4.281 4.313 634,445 +0.01(+0.25%)
Oct 17, 2017 4.313 4.319 4.292 4.303 537,044 -0.01(-0.25%)
Oct 16, 2017 4.324 4.324 4.298 4.313 505,608 +0.01(+0.12%)
Oct 13, 2017 4.297 4.308 4.287 4.308 301,984 +0.02(+0.37%)
Oct 12, 2017 4.265 4.297 4.265 4.292 426,160 +0.02(+0.50%)
Oct 11, 2017 4.276 4.281 4.260 4.271 868,796 +0.00(+0.00%)
Oct 10, 2017 4.303 4.303 4.265 4.271 1,015,894 -0.02(-0.50%)
Oct 09, 2017 4.292 4.292 4.276 4.292 343,867 +0.01(+0.25%)
Oct 06, 2017 4.303 4.308 4.271 4.281 493,202 -0.01(-0.25%)
Oct 05, 2017 4.297 4.319 4.292 4.292 463,753 -0.01(-0.12%)
Oct 04, 2017 4.313 4.313 4.292 4.297 438,362 -0.01(-0.25%)
Oct 03, 2017 4.303 4.319 4.281 4.308 494,860 +0.01(+0.14%)
Oct 02, 2017 4.307 4.323 4.259 4.302 1,248,680 +0.00(+0.00%)
Sep 29, 2017 4.291 4.318 4.281 4.302 900,583 +0.03(+0.75%)
Sep 28, 2017 4.291 4.302 4.265 4.270 666,931 -0.02(-0.49%)
Sep 27, 2017 4.276 4.291 4.260 4.291 549,658 +0.03(+0.62%)
Sep 26, 2017 4.260 4.291 4.254 4.265 911,049 +0.01(+0.25%)
Sep 25, 2017 4.265 4.297 4.254 4.254 738,381 -0.02(-0.37%)
Sep 22, 2017 4.286 4.297 4.265 4.270 651,143 +0.00(+0.00%)
Sep 21, 2017 4.254 4.286 4.254 4.270 680,372 +0.01(+0.25%)
Sep 20, 2017 4.238 4.270 4.228 4.260 629,703 +0.03(+0.75%)
Sep 19, 2017 4.201 4.238 4.201 4.228 559,415 +0.03(+0.63%)
Sep 18, 2017 4.207 4.228 4.196 4.201 904,796 +0.00(+0.00%)
Sep 15, 2017 4.212 4.212 4.191 4.201 726,335 -0.01(-0.13%)
Sep 14, 2017 4.180 4.233 4.175 4.207 1,166,842 +0.04(+0.89%)
Sep 13, 2017 4.175 4.201 4.169 4.169 681,573 -0.01(-0.25%)
Sep 12, 2017 4.159 4.191 4.148 4.180 705,981 +0.04(+1.03%)
Sep 11, 2017 4.138 4.148 4.127 4.138 787,269 +0.02(+0.52%)
Sep 08, 2017 4.138 4.138 4.116 4.116 523,971 -0.02(-0.51%)
Sep 07, 2017 4.132 4.148 4.122 4.138 384,357 +0.01(+0.26%)
Sep 06, 2017 4.116 4.138 4.111 4.127 400,334 +0.02(+0.39%)
Sep 05, 2017 4.132 4.143 4.100 4.111 468,597 -0.03(-0.77%)
Sep 01, 2017 4.138 4.161 4.132 4.143 523,145 +0.02(+0.40%)
Aug 31, 2017 4.132 4.153 4.105 4.126 747,637 -0.01(-0.13%)
Aug 30, 2017 4.095 4.132 4.084 4.132 652,669 +0.04(+0.90%)
Aug 29, 2017 4.095 4.100 4.071 4.095 452,746 -0.01(-0.26%)
Aug 28, 2017 4.105 4.121 4.100 4.105 806,943 -0.01(-0.13%)
Aug 25, 2017 4.069 4.121 4.055 4.111 1,301,950 +0.05(+1.30%)
Aug 24, 2017 4.058 4.063 4.042 4.058 924,699 +0.02(+0.52%)
Aug 23, 2017 3.984 4.049 3.984 4.037 865,043 +0.05(+1.19%)
Aug 22, 2017 3.963 4.000 3.963 3.990 344,623 +0.03(+0.80%)
Aug 21, 2017 3.969 3.974 3.948 3.958 403,633 -0.01(-0.13%)
Aug 18, 2017 3.932 3.969 3.932 3.963 423,145 +0.01(+0.13%)
Aug 17, 2017 4.005 4.008 3.942 3.958 648,940 -0.06(-1.44%)
Aug 16, 2017 3.990 4.021 3.990 4.016 709,616 +0.04(+1.06%)
Aug 15, 2017 3.969 3.990 3.969 3.974 478,642 -0.01(-0.13%)
Aug 14, 2017 3.984 3.990 3.958 3.979 571,026 +0.03(+0.80%)
Aug 11, 2017 3.890 3.958 3.842 3.948 1,197,543 +0.03(+0.67%)
Aug 10, 2017 4.016 4.026 3.905 3.921 1,275,894 -0.12(-2.87%)
Aug 09, 2017 4.058 4.069 4.026 4.037 989,647 -0.03(-0.78%)
Aug 08, 2017 4.053 4.079 4.045 4.069 813,293 +0.02(+0.39%)
Aug 07, 2017 4.048 4.058 4.037 4.053 595,265 +0.02(+0.39%)
Aug 04, 2017 4.026 4.058 4.021 4.037 549,712 +0.02(+0.39%)
Aug 03, 2017 4.053 4.058 4.011 4.021 687,858 -0.03(-0.78%)
Aug 02, 2017 4.058 4.058 4.021 4.053 811,628 +0.00(+0.00%)
Aug 01, 2017 4.084 4.084 4.016 4.053 921,322 +0.02(+0.40%)
Jul 31, 2017 4.057 4.068 4.016 4.036 844,017 -0.01(-0.13%)
Jul 28, 2017 4.021 4.042 4.005 4.042 659,777 +0.02(+0.52%)
Jul 27, 2017 4.068 4.068 3.995 4.021 669,136 -0.03(-0.65%)
Jul 26, 2017 4.063 4.068 4.003 4.047 956,798 +0.01(+0.13%)
Jul 25, 2017 4.005 4.052 4.005 4.042 1,454,366 +0.05(+1.18%)
Jul 24, 2017 3.995 3.995 3.969 3.995 715,143 +0.01(+0.26%)
Jul 21, 2017 3.974 3.995 3.963 3.984 532,002 +0.01(+0.13%)
Jul 20, 2017 3.995 4.000 3.963 3.979 872,728 -0.01(-0.13%)
Jul 19, 2017 3.969 3.995 3.968 3.984 646,531 +0.03(+0.66%)
Jul 18, 2017 3.953 3.963 3.942 3.958 792,662 +0.01(+0.13%)
Jul 17, 2017 3.984 3.989 3.937 3.953 989,757 -0.02(-0.53%)
Jul 14, 2017 3.979 3.979 3.953 3.974 788,801 +0.00(+0.00%)
Jul 13, 2017 3.963 3.974 3.955 3.974 443,281 +0.02(+0.40%)
Jul 12, 2017 3.948 3.969 3.942 3.958 682,074 +0.04(+0.93%)
Jul 11, 2017 3.922 3.937 3.916 3.922 561,848 -0.01(-0.27%)
Jul 10, 2017 3.922 3.942 3.919 3.932 535,273 -0.01(-0.13%)
Jul 07, 2017 3.942 3.942 3.922 3.937 575,389 +0.03(+0.67%)
Jul 06, 2017 3.948 3.948 3.911 3.911 523,046 -0.02(-0.40%)
Jul 05, 2017 3.948 3.948 3.916 3.927 679,232 -0.02(-0.40%)
Jul 03, 2017 3.932 3.948 3.906 3.942 435,565 +0.03(+0.68%)
Jun 30, 2017 3.926 3.931 3.926 3.916 999,826 +0.02(+0.40%)
Jun 29, 2017 3.937 3.937 3.880 3.900 622,036 -0.03(-0.66%)
Jun 28, 2017 3.916 3.937 3.916 3.926 676,547 +0.01(+0.26%)
Jun 27, 2017 3.926 3.926 3.895 3.916 639,043 -0.01(-0.13%)
Jun 26, 2017 3.890 3.926 3.885 3.921 916,277 +0.04(+1.07%)
Jun 23, 2017 3.900 3.900 3.838 3.880 1,029,266 +0.04(+0.94%)
Jun 22, 2017 3.880 3.885 3.838 3.843 636,680 -0.03(-0.80%)
Jun 21, 2017 3.905 3.905 3.859 3.874 627,766 -0.02(-0.53%)
Jun 20, 2017 3.921 3.921 3.885 3.895 476,854 -0.02(-0.53%)
Jun 19, 2017 3.911 3.916 3.905 3.916 398,527 +0.03(+0.67%)
Jun 16, 2017 3.869 3.900 3.867 3.890 840,466 +0.03(+0.81%)
Jun 15, 2017 3.880 3.880 3.849 3.859 825,137 -0.03(-0.80%)
Jun 14, 2017 3.890 3.890 3.874 3.890 574,728 +0.02(+0.40%)
Jun 13, 2017 3.874 3.885 3.854 3.874 588,219 +0.02(+0.54%)
Jun 12, 2017 3.869 3.874 3.843 3.854 544,309 +0.00(+0.00%)
Jun 09, 2017 3.869 3.880 3.849 3.854 396,687 +0.00(+0.00%)
Jun 08, 2017 3.869 3.869 3.843 3.854 457,735 +0.00(+0.00%)
Jun 07, 2017 3.843 3.854 3.838 3.854 442,811 +0.01(+0.27%)
Jun 06, 2017 3.874 3.874 3.802 3.843 879,451 -0.02(-0.54%)
Jun 05, 2017 3.854 3.874 3.849 3.864 604,774 +0.01(+0.13%)
Jun 02, 2017 3.874 3.874 3.843 3.859 1,102,182 -0.02(-0.40%)
Jun 01, 2017 3.900 3.911 3.859 3.874 1,336,786 -0.02(-0.52%)
May 31, 2017 3.895 3.923 3.869 3.895 1,067,571 +0.01(+0.13%)
May 30, 2017 3.915 3.925 3.884 3.889 992,616 -0.03(-0.66%)
May 26, 2017 3.931 3.931 3.900 3.915 1,090,971 -0.02(-0.39%)
May 25, 2017 3.900 3.936 3.884 3.931 1,223,170 +0.04(+1.06%)
May 24, 2017 3.874 3.889 3.864 3.889 1,075,555 +0.02(+0.40%)
May 23, 2017 3.879 3.884 3.869 3.874 760,238 +0.01(+0.13%)
May 22, 2017 3.854 3.869 3.848 3.869 979,331 +0.03(+0.80%)
May 19, 2017 3.818 3.848 3.787 3.838 1,048,065 +0.07(+1.77%)
May 18, 2017 3.751 3.784 3.751 3.771 614,527 +0.01(+0.14%)
May 17, 2017 3.812 3.812 3.766 3.766 855,810 -0.06(-1.48%)
May 16, 2017 3.818 3.830 3.807 3.823 645,755 +0.02(+0.54%)
May 15, 2017 3.802 3.807 3.782 3.802 874,874 +0.02(+0.54%)
May 12, 2017 3.802 3.802 3.756 3.782 763,187 -0.02(-0.54%)
May 11, 2017 3.818 3.820 3.788 3.802 754,096 -0.02(-0.40%)
May 10, 2017 3.823 3.823 3.807 3.818 501,496 +0.00(+0.00%)
May 09, 2017 3.818 3.827 3.802 3.818 512,933 +0.00(+0.00%)
May 08, 2017 3.802 3.818 3.792 3.818 628,267 +0.01(+0.27%)
May 05, 2017 3.807 3.812 3.792 3.807 637,415 +0.02(+0.41%)
May 04, 2017 3.812 3.817 3.782 3.792 617,084 -0.01(-0.27%)
May 03, 2017 3.802 3.818 3.797 3.802 573,448 +0.00(+0.00%)
May 02, 2017 3.843 3.843 3.792 3.802 1,023,426 -0.03(-0.67%)
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.