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 )

5.190 -0.040 (-0.76%)
Streaming Delayed Price Updated: 10:51 AM 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, 2020 3.417 3.417 3.362 3.410 998,655 -0.04(-1.19%)
Apr 29, 2020 3.410 3.465 3.410 3.452 300,955 +0.08(+2.24%)
Apr 28, 2020 3.376 3.410 3.356 3.376 347,792 +0.03(+1.03%)
Apr 27, 2020 3.342 3.362 3.321 3.342 385,199 +0.01(+0.41%)
Apr 24, 2020 3.280 3.328 3.259 3.328 383,121 +0.06(+1.89%)
Apr 23, 2020 3.314 3.314 3.263 3.266 382,771 -0.02(-0.63%)
Apr 22, 2020 3.294 3.314 3.266 3.287 428,963 +0.01(+0.42%)
Apr 21, 2020 3.266 3.283 3.204 3.273 369,927 -0.04(-1.24%)
Apr 20, 2020 3.321 3.362 3.304 3.314 274,785 -0.08(-2.42%)
Apr 17, 2020 3.397 3.397 3.335 3.397 396,236 +0.08(+2.48%)
Apr 16, 2020 3.335 3.345 3.287 3.314 472,227 +0.00(+0.00%)
Apr 15, 2020 3.328 3.335 3.280 3.314 545,217 -0.05(-1.43%)
Apr 14, 2020 3.349 3.390 3.348 3.362 328,862 +0.06(+1.87%)
Apr 13, 2020 3.410 3.429 3.273 3.301 555,887 -0.12(-3.41%)
Apr 09, 2020 3.321 3.441 3.321 3.417 1,428,289 +0.12(+3.75%)
Apr 08, 2020 3.211 3.328 3.205 3.294 673,374 +0.10(+3.00%)
Apr 07, 2020 3.198 3.253 3.177 3.198 841,380 +0.10(+3.33%)
Apr 06, 2020 2.971 3.109 2.971 3.095 720,670 +0.21(+7.38%)
Apr 03, 2020 2.964 2.992 2.875 2.882 768,282 -0.09(-3.00%)
Apr 02, 2020 2.896 3.019 2.896 2.971 885,712 +0.01(+0.23%)
Apr 01, 2020 3.026 3.043 2.958 2.964 1,575,031 -0.14(-4.42%)
Mar 31, 2020 3.156 3.204 3.102 3.102 1,237,092 -0.03(-0.87%)
Mar 30, 2020 3.122 3.170 3.061 3.129 461,025 +0.01(+0.22%)
Mar 27, 2020 3.061 3.183 3.020 3.122 395,332 -0.03(-1.08%)
Mar 26, 2020 3.020 3.163 3.020 3.156 796,699 +0.14(+4.50%)
Mar 25, 2020 2.843 3.054 2.836 3.020 904,228 +0.21(+7.51%)
Mar 24, 2020 2.694 2.843 2.680 2.809 914,843 +0.19(+7.27%)
Mar 23, 2020 2.721 2.749 2.578 2.619 1,842,475 -0.14(-4.94%)
Mar 20, 2020 2.782 2.925 2.741 2.755 898,136 +0.02(+0.75%)
Mar 19, 2020 2.741 2.799 2.700 2.734 1,154,463 -0.02(-0.74%)
Mar 18, 2020 2.802 2.932 2.707 2.755 2,361,221 -0.29(-9.40%)
Mar 17, 2020 2.830 3.088 2.830 3.040 2,446,061 +0.18(+6.18%)
Mar 16, 2020 2.728 3.020 2.728 2.864 1,432,602 -0.29(-9.27%)
Mar 13, 2020 3.061 3.156 2.945 3.156 1,550,457 +0.17(+5.69%)
Mar 12, 2020 3.129 3.136 2.741 2.986 2,601,404 -0.37(-11.13%)
Mar 11, 2020 3.517 3.537 3.333 3.360 1,597,345 -0.21(-5.90%)
Mar 10, 2020 3.612 3.639 3.455 3.571 1,209,158 +0.05(+1.35%)
Mar 09, 2020 3.653 3.653 3.506 3.523 1,392,580 -0.28(-7.33%)
Mar 06, 2020 3.795 3.809 3.741 3.802 893,284 -0.07(-1.93%)
Mar 05, 2020 3.891 3.916 3.843 3.877 936,483 -0.07(-1.72%)
Mar 04, 2020 3.870 3.945 3.850 3.945 1,105,060 +0.12(+3.02%)
Mar 03, 2020 3.850 3.917 3.782 3.829 1,947,663 +0.00(+0.00%)
Mar 02, 2020 3.727 3.843 3.693 3.829 2,640,115 +0.12(+3.11%)
Feb 28, 2020 3.741 3.775 3.667 3.714 3,185,242 -0.14(-3.51%)
Feb 27, 2020 3.964 3.964 3.835 3.849 2,256,836 -0.18(-4.36%)
Feb 26, 2020 4.011 4.065 4.004 4.024 1,108,591 +0.02(+0.51%)
Feb 25, 2020 4.092 4.105 3.970 4.004 1,587,779 -0.08(-1.98%)
Feb 24, 2020 4.126 4.126 4.051 4.085 980,116 -0.11(-2.58%)
Feb 21, 2020 4.207 4.213 4.186 4.193 812,156 -0.02(-0.48%)
Feb 20, 2020 4.220 4.227 4.193 4.213 658,172 -0.01(-0.32%)
Feb 19, 2020 4.227 4.247 4.213 4.227 1,559,121 +0.01(+0.32%)
Feb 18, 2020 4.240 4.254 4.213 4.213 638,054 -0.03(-0.64%)
Feb 14, 2020 4.247 4.268 4.227 4.240 323,292 +0.01(+0.16%)
Feb 13, 2020 4.247 4.268 4.234 4.234 1,194,169 -0.02(-0.48%)
Feb 12, 2020 4.254 4.268 4.247 4.254 710,453 +0.02(+0.48%)
Feb 11, 2020 4.261 4.274 4.227 4.234 425,393 -0.01(-0.32%)
Feb 10, 2020 4.200 4.247 4.200 4.247 746,965 +0.03(+0.80%)
Feb 07, 2020 4.220 4.234 4.193 4.213 657,841 -0.02(-0.48%)
Feb 06, 2020 4.240 4.240 4.213 4.234 1,096,419 +0.01(+0.16%)
Feb 05, 2020 4.213 4.227 4.213 4.227 646,470 +0.03(+0.64%)
Feb 04, 2020 4.186 4.207 4.186 4.200 621,445 +0.05(+1.14%)
Feb 03, 2020 4.159 4.190 4.153 4.153 1,362,566 +0.01(+0.16%)
Jan 31, 2020 4.186 4.193 4.146 4.146 1,447,078 -0.05(-1.28%)
Jan 30, 2020 4.193 4.206 4.166 4.200 620,853 -0.01(-0.32%)
Jan 29, 2020 4.206 4.220 4.204 4.213 441,280 +0.01(+0.16%)
Jan 28, 2020 4.153 4.213 4.153 4.206 497,006 +0.05(+1.13%)
Jan 27, 2020 4.159 4.180 4.106 4.159 887,252 -0.05(-1.27%)
Jan 24, 2020 4.247 4.260 4.206 4.213 570,007 -0.04(-0.95%)
Jan 23, 2020 4.260 4.260 4.228 4.253 485,758 +0.00(+0.00%)
Jan 22, 2020 4.233 4.267 4.233 4.253 421,847 +0.03(+0.64%)
Jan 21, 2020 4.240 4.253 4.220 4.226 570,382 -0.03(-0.63%)
Jan 17, 2020 4.260 4.273 4.247 4.253 385,172 -0.01(-0.16%)
Jan 16, 2020 4.260 4.267 4.253 4.260 433,554 +0.01(+0.32%)
Jan 15, 2020 4.240 4.260 4.220 4.247 499,258 +0.01(+0.16%)
Jan 14, 2020 4.193 4.240 4.193 4.240 1,083,638 +0.05(+1.12%)
Jan 13, 2020 4.173 4.193 4.166 4.193 684,706 +0.02(+0.48%)
Jan 10, 2020 4.206 4.206 4.159 4.173 633,805 -0.03(-0.64%)
Jan 09, 2020 4.220 4.220 4.200 4.200 535,812 -0.01(-0.16%)
Jan 08, 2020 4.180 4.206 4.159 4.206 742,176 +0.05(+1.13%)
Jan 07, 2020 4.153 4.193 4.149 4.159 1,218,424 +0.01(+0.32%)
Jan 06, 2020 4.133 4.146 4.126 4.146 870,371 +0.01(+0.16%)
Jan 03, 2020 4.153 4.159 4.133 4.139 940,422 -0.03(-0.64%)
Jan 02, 2020 4.153 4.180 4.153 4.166 1,171,375 +0.01(+0.32%)
Dec 31, 2019 4.112 4.166 4.112 4.153 1,570,351 +0.03(+0.65%)
Dec 30, 2019 4.166 4.173 4.112 4.126 1,383,622 -0.05(-1.28%)
Dec 27, 2019 4.233 4.233 4.173 4.180 522,661 -0.04(-0.95%)
Dec 26, 2019 4.220 4.226 4.213 4.220 441,627 +0.01(+0.32%)
Dec 24, 2019 4.193 4.220 4.193 4.206 590,768 +0.01(+0.16%)
Dec 23, 2019 4.193 4.200 4.173 4.200 929,489 +0.01(+0.32%)
Dec 20, 2019 4.180 4.200 4.180 4.186 681,529 +0.01(+0.16%)
Dec 19, 2019 4.166 4.180 4.146 4.180 771,429 +0.01(+0.32%)
Dec 18, 2019 4.166 4.173 4.150 4.166 747,348 +0.00(+0.00%)
Dec 17, 2019 4.146 4.166 4.140 4.166 650,810 +0.03(+0.64%)
Dec 16, 2019 4.126 4.160 4.126 4.140 1,318,981 +0.02(+0.49%)
Dec 13, 2019 4.126 4.140 4.113 4.120 1,482,773 +0.00(+0.00%)
Dec 12, 2019 4.106 4.133 4.093 4.120 963,085 +0.02(+0.49%)
Dec 11, 2019 4.066 4.113 4.053 4.100 1,729,323 +0.04(+0.99%)
Dec 10, 2019 4.066 4.073 4.053 4.060 931,650 -0.01(-0.33%)
Dec 09, 2019 4.086 4.086 4.060 4.073 750,542 -0.01(-0.33%)
Dec 06, 2019 4.053 4.093 4.053 4.086 1,225,043 +0.03(+0.82%)
Dec 05, 2019 4.066 4.066 4.026 4.053 1,504,776 +0.00(+0.00%)
Dec 04, 2019 4.006 4.060 4.006 4.053 833,602 +0.05(+1.16%)
Dec 03, 2019 4.020 4.033 3.986 4.006 947,015 -0.03(-0.66%)
Dec 02, 2019 4.060 4.073 4.026 4.033 1,046,099 -0.03(-0.66%)
Nov 29, 2019 4.053 4.066 4.033 4.060 451,347 +0.01(+0.33%)
Nov 27, 2019 4.040 4.066 4.026 4.046 1,507,612 +0.01(+0.33%)
Nov 26, 2019 4.060 4.066 4.033 4.033 1,276,487 -0.03(-0.65%)
Nov 25, 2019 4.060 4.066 4.046 4.060 837,182 +0.01(+0.16%)
Nov 22, 2019 4.053 4.056 4.040 4.053 599,179 +0.01(+0.16%)
Nov 21, 2019 4.026 4.046 4.020 4.046 649,858 +0.01(+0.16%)
Nov 20, 2019 4.013 4.040 4.013 4.040 777,194 +0.00(+0.00%)
Nov 19, 2019 4.026 4.046 4.026 4.040 607,751 +0.01(+0.16%)
Nov 18, 2019 4.033 4.053 4.020 4.033 1,300,418 -0.01(-0.16%)
Nov 15, 2019 4.046 4.066 4.033 4.040 1,054,603 +0.01(+0.16%)
Nov 14, 2019 4.026 4.040 4.020 4.033 803,768 +0.01(+0.16%)
Nov 13, 2019 4.013 4.040 4.007 4.026 735,948 +0.01(+0.16%)
Nov 12, 2019 4.007 4.033 4.007 4.020 1,083,017 +0.01(+0.33%)
Nov 11, 2019 4.020 4.023 4.000 4.007 678,223 -0.02(-0.49%)
Nov 08, 2019 4.033 4.036 4.013 4.026 668,338 -0.01(-0.33%)
Nov 07, 2019 4.033 4.060 4.026 4.040 647,999 +0.02(+0.49%)
Nov 06, 2019 4.020 4.040 4.000 4.020 916,523 +0.00(+0.00%)
Nov 05, 2019 4.040 4.046 4.020 4.020 990,351 -0.02(-0.49%)
Nov 04, 2019 4.040 4.053 4.026 4.040 1,311,569 +0.01(+0.16%)
Nov 01, 2019 4.033 4.046 4.024 4.033 679,663 +0.02(+0.50%)
Oct 31, 2019 4.026 4.026 4.000 4.013 774,884 -0.02(-0.49%)
Oct 30, 2019 4.007 4.033 3.993 4.033 748,056 +0.02(+0.49%)
Oct 29, 2019 3.987 4.020 3.980 4.013 952,157 +0.03(+0.66%)
Oct 28, 2019 3.987 4.007 3.987 3.987 578,645 +0.00(+0.00%)
Oct 25, 2019 3.987 4.000 3.980 3.987 798,757 +0.00(+0.00%)
Oct 24, 2019 4.007 4.013 3.974 3.987 929,264 -0.02(-0.49%)
Oct 23, 2019 3.954 4.007 3.954 4.007 902,892 +0.04(+0.99%)
Oct 22, 2019 3.974 4.013 3.967 3.967 1,428,387 +0.01(+0.17%)
Oct 21, 2019 3.928 3.980 3.928 3.961 640,544 +0.04(+1.01%)
Oct 18, 2019 3.954 3.961 3.921 3.921 961,549 -0.03(-0.83%)
Oct 17, 2019 3.961 3.980 3.954 3.954 740,896 -0.01(-0.17%)
Oct 16, 2019 3.967 3.990 3.941 3.961 899,566 -0.01(-0.17%)
Oct 15, 2019 3.961 4.000 3.961 3.967 771,321 +0.01(+0.17%)
Oct 14, 2019 4.007 4.007 3.941 3.961 757,166 -0.05(-1.15%)
Oct 11, 2019 4.007 4.033 3.987 4.007 1,153,828 +0.02(+0.50%)
Oct 10, 2019 3.993 4.000 3.967 3.987 1,318,198 +0.00(+0.00%)
Oct 09, 2019 3.980 3.991 3.967 3.987 905,501 +0.01(+0.33%)
Oct 08, 2019 3.934 3.980 3.901 3.974 2,180,763 +0.03(+0.83%)
Oct 07, 2019 3.928 3.947 3.908 3.941 1,071,767 +0.01(+0.34%)
Oct 04, 2019 3.908 3.928 3.888 3.928 694,334 +0.03(+0.67%)
Oct 03, 2019 3.862 3.901 3.836 3.901 1,892,519 +0.03(+0.68%)
Oct 02, 2019 3.888 3.895 3.842 3.875 988,634 -0.03(-0.67%)
Oct 01, 2019 3.934 3.934 3.882 3.901 1,240,108 -0.02(-0.50%)
Sep 30, 2019 3.908 3.941 3.901 3.921 689,603 +0.01(+0.33%)
Sep 27, 2019 3.915 3.947 3.901 3.908 699,758 -0.01(-0.33%)
Sep 26, 2019 3.888 3.928 3.869 3.921 1,274,918 +0.04(+1.01%)
Sep 25, 2019 3.921 3.921 3.843 3.882 2,536,238 -0.05(-1.16%)
Sep 24, 2019 3.908 3.967 3.856 3.928 3,587,414 -0.23(-5.50%)
Sep 23, 2019 4.182 4.182 4.150 4.156 697,709 -0.03(-0.62%)
Sep 20, 2019 4.182 4.199 4.156 4.182 421,569 +0.00(+0.00%)
Sep 19, 2019 4.189 4.189 4.163 4.182 362,849 +0.02(+0.47%)
Sep 18, 2019 4.156 4.169 4.143 4.163 378,630 +0.01(+0.31%)
Sep 17, 2019 4.156 4.169 4.143 4.150 472,569 +0.00(+0.00%)
Sep 16, 2019 4.169 4.176 4.140 4.150 428,753 +0.00(+0.00%)
Sep 13, 2019 4.150 4.169 4.137 4.150 352,863 -0.01(-0.31%)
Sep 12, 2019 4.182 4.189 4.137 4.163 968,427 -0.01(-0.16%)
Sep 11, 2019 4.169 4.176 4.152 4.169 425,094 +0.01(+0.31%)
Sep 10, 2019 4.130 4.163 4.124 4.156 275,576 +0.01(+0.32%)
Sep 09, 2019 4.124 4.150 4.111 4.143 561,820 +0.02(+0.48%)
Sep 06, 2019 4.137 4.137 4.104 4.124 576,119 -0.02(-0.47%)
Sep 05, 2019 4.137 4.156 4.124 4.143 347,434 +0.02(+0.48%)
Sep 04, 2019 4.111 4.143 4.098 4.124 552,430 +0.03(+0.80%)
Sep 03, 2019 4.091 4.117 4.078 4.091 491,197 -0.03(-0.62%)
Aug 30, 2019 4.116 4.129 4.110 4.116 475,710 +0.02(+0.47%)
Aug 29, 2019 4.091 4.136 4.091 4.097 473,159 +0.02(+0.48%)
Aug 28, 2019 4.065 4.084 4.052 4.078 463,390 +0.01(+0.16%)
Aug 27, 2019 4.110 4.116 4.063 4.071 576,411 -0.03(-0.63%)
Aug 26, 2019 4.129 4.162 4.078 4.097 921,274 -0.02(-0.47%)
Aug 23, 2019 4.162 4.175 4.104 4.116 433,376 -0.05(-1.09%)
Aug 22, 2019 4.155 4.181 4.149 4.162 369,995 +0.02(+0.47%)
Aug 21, 2019 4.188 4.194 4.123 4.142 512,943 -0.02(-0.47%)
Aug 20, 2019 4.149 4.175 4.136 4.162 459,087 +0.01(+0.16%)
Aug 19, 2019 4.142 4.162 4.129 4.155 532,339 +0.04(+0.94%)
Aug 16, 2019 4.123 4.136 4.097 4.116 469,530 +0.01(+0.32%)
Aug 15, 2019 4.123 4.129 4.097 4.104 457,003 -0.01(-0.31%)
Aug 14, 2019 4.149 4.155 4.110 4.116 518,004 -0.06(-1.40%)
Aug 13, 2019 4.136 4.207 4.136 4.175 425,229 +0.03(+0.78%)
Aug 12, 2019 4.149 4.162 4.123 4.142 462,614 -0.02(-0.47%)
Aug 09, 2019 4.188 4.188 4.155 4.162 453,152 -0.03(-0.77%)
Aug 08, 2019 4.162 4.194 4.162 4.194 399,409 +0.05(+1.09%)
Aug 07, 2019 4.149 4.149 4.110 4.149 617,442 -0.03(-0.77%)
Aug 06, 2019 4.168 4.201 4.116 4.181 633,097 +0.03(+0.62%)
Aug 05, 2019 4.194 4.194 4.104 4.155 1,167,764 -0.08(-1.98%)
Aug 02, 2019 4.239 4.243 4.194 4.239 782,704 -0.01(-0.30%)
Aug 01, 2019 4.272 4.278 4.246 4.252 736,477 -0.03(-0.74%)
Jul 31, 2019 4.297 4.297 4.252 4.284 702,812 +0.00(+0.00%)
Jul 30, 2019 4.265 4.291 4.246 4.284 1,104,500 +0.00(+0.00%)
Jul 29, 2019 4.265 4.284 4.258 4.284 707,499 +0.03(+0.75%)
Jul 26, 2019 4.271 4.271 4.246 4.252 519,699 -0.01(-0.15%)
Jul 25, 2019 4.271 4.284 4.246 4.258 468,527 -0.01(-0.30%)
Jul 24, 2019 4.278 4.291 4.265 4.271 547,714 -0.01(-0.15%)
Jul 23, 2019 4.278 4.284 4.255 4.278 668,731 +0.03(+0.60%)
Jul 22, 2019 4.284 4.284 4.252 4.252 496,344 -0.04(-0.90%)
Jul 19, 2019 4.284 4.291 4.246 4.291 530,614 +0.02(+0.45%)
Jul 18, 2019 4.246 4.271 4.233 4.271 589,708 +0.03(+0.60%)
Jul 17, 2019 4.258 4.258 4.220 4.246 589,766 -0.01(-0.15%)
Jul 16, 2019 4.233 4.252 4.233 4.252 1,375,547 +0.03(+0.61%)
Jul 15, 2019 4.220 4.226 4.181 4.226 1,884,662 +0.06(+1.54%)
Jul 12, 2019 4.169 4.169 4.143 4.162 307,017 -0.01(-0.15%)
Jul 11, 2019 4.169 4.175 4.143 4.169 357,958 +0.00(+0.00%)
Jul 10, 2019 4.143 4.169 4.143 4.169 383,143 +0.03(+0.62%)
Jul 09, 2019 4.117 4.143 4.111 4.143 626,393 +0.03(+0.62%)
Jul 08, 2019 4.117 4.117 4.092 4.117 369,293 -0.02(-0.47%)
Jul 05, 2019 4.130 4.143 4.111 4.137 233,264 -0.01(-0.31%)
Jul 03, 2019 4.162 4.169 4.117 4.149 300,468 +0.04(+0.94%)
Jul 02, 2019 4.124 4.137 4.098 4.111 528,337 -0.02(-0.47%)
Jul 01, 2019 4.156 4.181 4.111 4.130 596,868 -0.01(-0.29%)
Jun 28, 2019 4.123 4.142 4.111 4.142 369,413 +0.04(+0.93%)
Jun 27, 2019 4.111 4.123 4.092 4.104 633,963 +0.01(+0.16%)
Jun 26, 2019 4.079 4.123 4.079 4.098 379,311 +0.03(+0.62%)
Jun 25, 2019 4.104 4.104 4.053 4.072 559,217 -0.03(-0.62%)
Jun 24, 2019 4.123 4.130 4.079 4.098 619,943 -0.01(-0.15%)
Jun 21, 2019 4.111 4.117 4.079 4.104 392,865 +0.00(+0.00%)
Jun 20, 2019 4.123 4.124 4.079 4.104 530,146 +0.01(+0.16%)
Jun 19, 2019 4.123 4.123 4.057 4.098 736,405 -0.01(-0.31%)
Jun 18, 2019 4.098 4.130 4.085 4.111 649,140 +0.04(+0.94%)
Jun 17, 2019 4.060 4.085 4.047 4.072 586,233 +0.04(+0.94%)
Jun 14, 2019 4.041 4.047 4.015 4.034 438,353 -0.02(-0.47%)
Jun 13, 2019 4.060 4.072 4.034 4.053 430,925 +0.01(+0.16%)
Jun 12, 2019 4.047 4.066 4.028 4.047 371,500 +0.00(+0.00%)
Jun 11, 2019 4.053 4.072 4.041 4.047 382,171 +0.01(+0.32%)
Jun 10, 2019 4.047 4.053 4.022 4.034 572,673 +0.01(+0.16%)
Jun 07, 2019 4.009 4.047 4.009 4.028 496,118 +0.03(+0.79%)
Jun 06, 2019 3.990 4.003 3.972 3.996 699,767 +0.01(+0.16%)
Jun 05, 2019 4.009 4.012 3.964 3.990 638,329 -0.01(-0.16%)
Jun 04, 2019 3.984 3.996 3.958 3.996 636,923 +0.05(+1.29%)
Jun 03, 2019 3.964 3.971 3.920 3.945 560,895 -0.02(-0.46%)
May 31, 2019 3.983 4.014 3.901 3.964 686,289 -0.06(-1.41%)
May 30, 2019 4.020 4.052 4.014 4.020 418,682 +0.00(+0.00%)
May 29, 2019 4.027 4.039 4.014 4.020 404,634 -0.03(-0.78%)
May 28, 2019 4.071 4.102 4.052 4.052 392,462 -0.01(-0.31%)
May 24, 2019 4.052 4.102 4.052 4.065 410,375 +0.02(+0.47%)
May 23, 2019 4.077 4.090 3.995 4.046 725,278 -0.06(-1.38%)
May 22, 2019 4.121 4.134 4.077 4.102 853,888 -0.03(-0.61%)
May 21, 2019 4.109 4.171 4.105 4.127 439,360 +0.03(+0.77%)
May 20, 2019 4.102 4.115 4.090 4.096 336,434 -0.02(-0.46%)
May 17, 2019 4.096 4.115 4.083 4.115 520,200 -0.01(-0.15%)
May 16, 2019 4.077 4.159 4.071 4.121 706,172 +0.04(+1.08%)
May 15, 2019 4.071 4.077 4.046 4.077 676,467 -0.01(-0.15%)
May 14, 2019 4.039 4.096 4.039 4.083 256,902 +0.05(+1.25%)
May 13, 2019 4.058 4.071 4.015 4.033 430,399 -0.06(-1.38%)
May 10, 2019 4.071 4.090 4.052 4.090 402,269 +0.01(+0.15%)
May 09, 2019 4.121 4.121 4.065 4.083 586,968 -0.04(-0.92%)
May 08, 2019 4.121 4.146 4.121 4.121 276,780 -0.01(-0.15%)
May 07, 2019 4.146 4.153 4.109 4.127 482,626 -0.04(-1.06%)
May 06, 2019 4.127 4.197 4.127 4.171 841,698 +0.01(+0.15%)
May 03, 2019 4.153 4.165 4.140 4.165 312,787 +0.02(+0.46%)
May 02, 2019 4.178 4.178 4.134 4.146 487,343 -0.04(-1.05%)
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.