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

Seadrill 2021 Ltd (NY: SDRL )

51.29 +0.06 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 28, 2017 0.6878 0.7000 0.6800 0.6898 5,411,654 +0.02(+3.31%)
Apr 27, 2017 0.7000 0.7001 0.6600 0.6677 6,384,837 -0.04(-5.41%)
Apr 26, 2017 0.7049 0.7280 0.7000 0.7059 5,294,372 +0.01(+0.99%)
Apr 25, 2017 0.6999 0.7108 0.6950 0.6990 5,657,297 -0.00(-0.14%)
Apr 24, 2017 0.7209 0.7300 0.7014 0.7000 5,223,166 -0.02(-2.91%)
Apr 21, 2017 0.7379 0.7499 0.7150 0.7210 4,562,402 -0.01(-1.57%)
Apr 20, 2017 0.7217 0.7595 0.7050 0.7325 7,137,289 +0.03(+4.05%)
Apr 19, 2017 0.7500 0.7500 0.7013 0.7040 4,018,793 -0.05(-6.13%)
Apr 18, 2017 0.7530 0.7600 0.7400 0.7500 4,995,381 -0.01(-1.32%)
Apr 17, 2017 0.7552 0.7700 0.7252 0.7600 5,604,849 +0.01(+1.05%)
Apr 13, 2017 0.7700 0.7768 0.7166 0.7521 6,581,676 -0.02(-3.18%)
Apr 12, 2017 0.8400 0.8400 0.7500 0.7768 9,928,198 -0.05(-5.71%)
Apr 11, 2017 0.9250 0.9274 0.7853 0.8238 16,406,040 +0.01(+1.69%)
Apr 10, 2017 0.7354 0.8200 0.7100 0.8101 12,547,891 +0.11(+16.16%)
Apr 07, 2017 0.7500 0.7500 0.6701 0.6974 8,436,914 +0.00(+0.13%)
Apr 06, 2017 0.6931 0.7220 0.6900 0.6965 10,040,017 +0.00(+0.46%)
Apr 05, 2017 0.7280 0.7680 0.6900 0.6933 24,651,774 -0.05(-6.30%)
Apr 04, 2017 1.010 1.100 0.6505 0.7399 75,551,752 -0.93(-55.69%)
Apr 03, 2017 1.620 1.680 1.610 1.670 7,217,231 +0.02(+1.21%)
Mar 31, 2017 1.530 1.670 1.520 1.650 12,605,438 +0.08(+5.10%)
Mar 30, 2017 1.600 1.640 1.510 1.570 11,047,817 -0.02(-1.26%)
Mar 29, 2017 1.480 1.590 1.430 1.590 14,473,259 +0.07(+4.61%)
Mar 28, 2017 1.400 1.590 1.400 1.520 19,072,454 +0.11(+7.80%)
Mar 27, 2017 1.350 1.430 1.350 1.410 6,200,307 +0.01(+0.71%)
Mar 24, 2017 1.440 1.460 1.400 1.400 4,081,168 -0.04(-2.78%)
Mar 23, 2017 1.400 1.440 1.380 1.440 5,132,423 +0.01(+0.70%)
Mar 22, 2017 1.350 1.430 1.350 1.430 9,196,255 +0.05(+3.62%)
Mar 21, 2017 1.420 1.450 1.340 1.380 8,014,798 -0.04(-2.82%)
Mar 20, 2017 1.470 1.490 1.410 1.420 11,697,876 -0.07(-4.70%)
Mar 17, 2017 1.500 1.540 1.440 1.490 9,347,384 -0.04(-2.61%)
Mar 16, 2017 1.440 1.560 1.400 1.530 14,101,062 +0.09(+6.25%)
Mar 15, 2017 1.320 1.470 1.310 1.440 16,282,470 +0.15(+11.63%)
Mar 14, 2017 1.290 1.350 1.260 1.290 8,199,919 -0.05(-3.73%)
Mar 13, 2017 1.330 1.380 1.240 1.340 12,487,385 +0.10(+8.06%)
Mar 10, 2017 1.320 1.330 1.220 1.240 11,397,679 -0.10(-7.46%)
Mar 09, 2017 1.220 1.360 1.190 1.340 27,880,310 +0.13(+10.74%)
Mar 08, 2017 1.120 1.270 1.100 1.210 18,394,430 +0.10(+9.01%)
Mar 07, 2017 1.310 1.340 1.020 1.110 31,936,688 -0.15(-11.90%)
Mar 06, 2017 1.350 1.350 1.250 1.260 17,152,264 +0.01(+0.80%)
Mar 03, 2017 1.650 1.670 1.180 1.250 40,341,212 -0.42(-25.15%)
Mar 02, 2017 1.670 1.710 1.620 1.670 12,256,977 -0.03(-1.76%)
Mar 01, 2017 1.700 1.770 1.680 1.700 15,533,434 -0.05(-2.86%)
Feb 28, 2017 1.800 1.820 1.660 1.750 26,096,514 -0.29(-14.22%)
Feb 27, 2017 2.000 2.090 1.950 2.040 10,798,360 +0.06(+3.03%)
Feb 24, 2017 2.000 2.050 1.980 1.980 8,527,981 -0.08(-3.88%)
Feb 23, 2017 2.080 2.080 1.980 2.060 8,338,578 +0.03(+1.48%)
Feb 22, 2017 2.030 2.080 1.980 2.030 14,162,837 -0.12(-5.58%)
Feb 21, 2017 2.030 2.180 2.010 2.150 19,658,148 +0.21(+10.82%)
Feb 17, 2017 1.940 1.940 1.940 0 -0.06(-3.00%)
Feb 16, 2017 2.120 2.153 1.980 2.000 12,429,164 -0.17(-7.83%)
Feb 15, 2017 2.100 2.170 2.090 2.170 11,174,008 +0.00(+0.00%)
Feb 14, 2017 2.000 2.190 1.950 2.170 20,468,082 +0.22(+11.28%)
Feb 13, 2017 1.990 2.000 1.900 1.950 9,882,584 +0.03(+1.56%)
Feb 10, 2017 1.800 2.000 1.790 1.920 32,683,084 +0.17(+9.71%)
Feb 09, 2017 1.680 1.850 1.710 1.750 21,676,650 +0.07(+4.17%)
Feb 08, 2017 1.710 1.750 1.660 1.680 19,960,880 -0.04(-2.33%)
Feb 07, 2017 1.760 1.770 1.650 1.720 19,960,396 -0.03(-1.71%)
Feb 06, 2017 1.900 1.910 1.750 1.750 13,317,506 -0.10(-5.41%)
Feb 03, 2017 1.900 1.930 1.810 1.850 12,083,916 +0.04(+2.21%)
Feb 02, 2017 1.840 1.900 1.580 1.810 32,410,224 -0.15(-7.65%)
Feb 01, 2017 2.010 2.010 1.930 1.960 13,103,616 +0.09(+4.81%)
Jan 31, 2017 2.080 2.100 1.850 1.870 50,319,108 -0.79(-29.70%)
Jan 30, 2017 2.800 2.802 2.650 2.660 11,356,766 -0.20(-6.99%)
Jan 27, 2017 2.910 2.920 2.820 2.860 6,389,874 -0.08(-2.72%)
Jan 26, 2017 3.090 3.120 2.900 2.940 8,146,196 -0.09(-2.97%)
Jan 25, 2017 2.990 3.060 2.960 3.030 7,986,126 +0.10(+3.41%)
Jan 24, 2017 2.850 2.980 2.850 2.930 8,294,591 +0.08(+2.81%)
Jan 23, 2017 3.000 3.010 2.840 2.850 14,625,964 -0.22(-7.17%)
Jan 20, 2017 3.180 3.210 3.070 3.070 10,223,350 -0.04(-1.29%)
Jan 19, 2017 3.230 3.270 3.110 3.110 7,376,038 -0.14(-4.31%)
Jan 18, 2017 3.260 3.330 3.225 3.250 6,264,221 -0.08(-2.40%)
Jan 17, 2017 3.400 3.440 3.320 3.330 5,639,621 -0.03(-0.89%)
Jan 13, 2017 3.360 3.360 3.360 0 -0.09(-2.61%)
Jan 12, 2017 3.590 3.630 3.420 3.450 6,417,935 -0.09(-2.54%)
Jan 11, 2017 3.400 3.570 3.360 3.540 10,258,033 +0.17(+5.04%)
Jan 10, 2017 3.320 3.370 3.240 3.370 8,739,035 +0.07(+2.12%)
Jan 09, 2017 3.330 3.380 3.230 3.300 10,962,215 -0.12(-3.51%)
Jan 06, 2017 3.500 3.510 3.380 3.420 8,063,468 -0.09(-2.56%)
Jan 05, 2017 3.600 3.600 3.470 3.510 7,919,782 +0.00(+0.00%)
Jan 04, 2017 3.560 3.610 3.500 3.510 8,871,681 -0.08(-2.23%)
Jan 03, 2017 3.640 3.730 3.450 3.590 15,486,101 +0.18(+5.28%)
Dec 30, 2016 3.410 3.410 3.410 0 -0.11(-3.12%)
Dec 29, 2016 3.560 3.600 3.470 3.520 5,958,446 +0.00(+0.00%)
Dec 28, 2016 3.630 3.640 3.420 3.520 7,825,148 -0.03(-0.85%)
Dec 27, 2016 3.510 3.670 3.480 3.550 10,082,087 +0.16(+4.72%)
Dec 23, 2016 3.390 3.390 3.390 0 -0.03(-0.88%)
Dec 22, 2016 3.550 3.580 3.400 3.420 8,111,731 -0.11(-3.12%)
Dec 21, 2016 3.770 3.770 3.500 3.530 9,560,814 -0.19(-5.11%)
Dec 20, 2016 3.770 3.840 3.650 3.720 9,677,461 +0.01(+0.27%)
Dec 19, 2016 3.750 3.820 3.690 3.710 8,209,193 +0.04(+1.09%)
Dec 16, 2016 3.740 3.850 3.600 3.670 13,648,782 +0.10(+2.80%)
Dec 15, 2016 3.450 3.620 3.370 3.570 11,758,543 +0.12(+3.48%)
Dec 14, 2016 3.660 3.770 3.440 3.450 15,585,548 -0.35(-9.21%)
Dec 13, 2016 4.060 4.090 3.530 3.800 22,922,600 -0.13(-3.31%)
Dec 12, 2016 4.460 4.590 3.840 3.930 44,825,988 +0.12(+3.15%)
Dec 09, 2016 3.460 3.940 3.450 3.810 41,256,120 +0.41(+12.06%)
Dec 08, 2016 3.190 3.400 3.130 3.400 14,403,125 +0.29(+9.32%)
Dec 07, 2016 3.170 3.225 3.080 3.110 9,938,229 -0.07(-2.20%)
Dec 06, 2016 3.020 3.240 2.980 3.180 11,725,381 +0.08(+2.58%)
Dec 05, 2016 3.100 3.165 3.040 3.100 11,520,584 +0.15(+5.08%)
Dec 02, 2016 3.050 3.120 2.900 2.950 13,339,818 -0.13(-4.22%)
Dec 01, 2016 3.050 3.330 2.970 3.080 39,219,912 +0.29(+10.39%)
Nov 30, 2016 2.880 2.900 2.720 2.790 25,270,030 +0.34(+13.88%)
Nov 29, 2016 2.480 2.510 2.370 2.450 9,798,017 -0.10(-3.92%)
Nov 28, 2016 2.640 2.680 2.520 2.550 6,848,579 -0.05(-1.92%)
Nov 25, 2016 2.710 2.800 2.570 2.600 8,045,928 -0.14(-5.11%)
Nov 23, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
Nov 22, 2016 2.550 2.560 2.360 2.500 14,615,366 +0.04(+1.63%)
Nov 21, 2016 2.380 2.470 2.340 2.460 10,452,949 +0.11(+4.68%)
Nov 18, 2016 2.310 2.380 2.280 2.350 6,449,340 +0.05(+2.17%)
Nov 17, 2016 2.320 2.390 2.300 2.300 6,534,391 +0.01(+0.44%)
Nov 16, 2016 2.370 2.390 2.220 2.290 9,865,151 +0.00(+0.00%)
Nov 15, 2016 2.220 2.340 2.190 2.290 7,596,572 +0.12(+5.53%)
Nov 14, 2016 2.170 2.210 2.090 2.170 6,212,037 -0.04(-1.81%)
Nov 11, 2016 2.190 2.220 2.090 2.210 6,778,256 -0.01(-0.45%)
Nov 10, 2016 2.200 2.260 2.120 2.220 8,710,075 +0.03(+1.37%)
Nov 09, 2016 1.970 2.220 1.970 2.190 8,057,641 +0.17(+8.42%)
Nov 08, 2016 2.060 2.110 2.010 2.020 3,661,968 -0.06(-2.88%)
Nov 07, 2016 2.050 2.100 2.040 2.080 3,668,665 +0.06(+2.97%)
Nov 04, 2016 2.000 2.060 1.950 2.020 6,162,903 +0.00(+0.00%)
Nov 03, 2016 2.030 2.090 2.000 2.020 4,687,407 -0.01(-0.49%)
Nov 02, 2016 2.100 2.100 2.000 2.030 5,222,417 -0.10(-4.69%)
Nov 01, 2016 2.140 2.180 2.060 2.130 5,094,806 +0.00(+0.00%)
Oct 31, 2016 2.200 2.223 2.110 2.130 5,359,172 -0.10(-4.48%)
Oct 28, 2016 2.300 2.320 2.200 2.230 4,327,967 -0.05(-2.19%)
Oct 27, 2016 2.280 2.320 2.245 2.280 4,279,964 +0.01(+0.44%)
Oct 26, 2016 2.230 2.290 2.180 2.270 6,675,670 +0.02(+0.89%)
Oct 25, 2016 2.250 2.400 2.235 2.250 8,365,734 -0.01(-0.44%)
Oct 24, 2016 2.310 2.314 2.200 2.260 5,171,891 -0.05(-2.16%)
Oct 21, 2016 2.310 2.370 2.290 2.310 5,310,938 -0.04(-1.70%)
Oct 20, 2016 2.370 2.430 2.270 2.350 8,143,930 -0.02(-0.84%)
Oct 19, 2016 2.360 2.470 2.320 2.370 8,150,615 +0.05(+2.16%)
Oct 18, 2016 2.340 2.390 2.260 2.320 7,169,980 +0.03(+1.31%)
Oct 17, 2016 2.410 2.460 2.280 2.290 8,185,565 -0.09(-3.78%)
Oct 14, 2016 2.550 2.560 2.375 2.380 9,145,809 -0.09(-3.64%)
Oct 13, 2016 2.580 2.620 2.450 2.470 9,895,118 -0.17(-6.44%)
Oct 12, 2016 2.720 2.730 2.580 2.640 7,092,845 -0.09(-3.30%)
Oct 11, 2016 2.810 2.810 2.680 2.730 7,249,853 -0.09(-3.19%)
Oct 10, 2016 2.670 2.850 2.650 2.820 11,139,669 +0.25(+9.73%)
Oct 07, 2016 2.700 2.700 2.550 2.570 8,243,117 -0.14(-5.17%)
Oct 06, 2016 2.780 2.820 2.660 2.710 9,669,680 -0.03(-1.09%)
Oct 05, 2016 2.640 2.900 2.530 2.740 17,502,308 +0.08(+3.01%)
Oct 04, 2016 2.880 2.960 2.530 2.660 57,679,368 +0.51(+23.72%)
Oct 03, 2016 2.390 2.410 2.140 2.150 11,790,595 -0.22(-9.28%)
Sep 30, 2016 2.520 2.520 2.300 2.370 14,188,197 -0.12(-4.82%)
Sep 29, 2016 2.300 2.620 2.240 2.490 29,932,458 +0.18(+7.79%)
Sep 28, 2016 1.950 2.320 1.860 2.310 18,567,252 +0.38(+19.69%)
Sep 27, 2016 1.999 2.000 1.900 1.930 5,647,262 -0.07(-3.50%)
Sep 26, 2016 2.050 2.090 2.000 2.000 5,993,896 -0.03(-1.48%)
Sep 23, 2016 2.100 2.150 2.010 2.030 5,279,315 -0.07(-3.33%)
Sep 22, 2016 2.150 2.170 2.090 2.100 4,553,570 +0.01(+0.48%)
Sep 21, 2016 2.060 2.100 2.040 2.090 5,587,643 +0.05(+2.45%)
Sep 20, 2016 2.080 2.110 2.020 2.040 4,281,316 -0.07(-3.32%)
Sep 19, 2016 2.150 2.180 2.100 2.110 3,938,043 -0.03(-1.40%)
Sep 16, 2016 2.120 2.320 2.090 2.140 9,778,253 +0.00(+0.00%)
Sep 15, 2016 2.080 2.170 2.040 2.140 6,968,041 +0.07(+3.38%)
Sep 14, 2016 2.150 2.220 2.070 2.070 4,919,611 -0.08(-3.72%)
Sep 13, 2016 2.280 2.310 2.150 2.150 8,231,032 -0.19(-8.12%)
Sep 12, 2016 2.310 2.360 2.280 2.340 3,500,054 -0.01(-0.43%)
Sep 09, 2016 2.410 2.420 2.350 2.350 5,850,852 -0.13(-5.24%)
Sep 08, 2016 2.420 2.480 2.380 2.480 7,408,824 +0.08(+3.33%)
Sep 07, 2016 2.480 2.500 2.400 2.400 2,935,575 -0.04(-1.64%)
Sep 06, 2016 2.420 2.480 2.400 2.440 3,124,945 +0.02(+0.83%)
Sep 02, 2016 2.400 2.420 2.420 2.420 4,247,900 +0.09(+3.86%)
Sep 01, 2016 2.400 2.420 2.310 2.330 5,724,764 -0.08(-3.32%)
Aug 31, 2016 2.480 2.500 2.400 2.410 4,284,868 -0.06(-2.43%)
Aug 30, 2016 2.580 2.600 2.455 2.470 6,885,235 -0.11(-4.26%)
Aug 29, 2016 2.590 2.620 2.530 2.580 3,547,226 -0.03(-1.15%)
Aug 26, 2016 2.580 2.680 2.550 2.610 4,869,353 +0.00(+0.00%)
Aug 25, 2016 2.640 2.720 2.580 2.610 8,457,085 +0.08(+3.16%)
Aug 24, 2016 2.620 2.640 2.530 2.530 4,518,676 -0.10(-3.80%)
Aug 23, 2016 2.610 2.680 2.610 2.630 4,555,455 +0.01(+0.38%)
Aug 22, 2016 2.650 2.660 2.540 2.620 7,655,912 -0.11(-4.03%)
Aug 19, 2016 2.780 2.790 2.700 2.730 4,110,138 -0.06(-2.15%)
Aug 18, 2016 2.720 2.880 2.720 2.790 5,584,768 +0.06(+2.20%)
Aug 17, 2016 2.750 2.770 2.700 2.730 4,204,917 -0.06(-2.15%)
Aug 16, 2016 2.840 2.920 2.780 2.790 5,338,800 -0.04(-1.41%)
Aug 15, 2016 2.770 2.850 2.740 2.830 6,273,321 +0.09(+3.28%)
Aug 12, 2016 2.950 2.980 2.710 2.740 10,297,253 -0.15(-5.19%)
Aug 11, 2016 2.900 2.960 2.850 2.890 4,083,668 +0.08(+2.85%)
Aug 10, 2016 3.010 3.020 2.810 2.810 4,855,904 -0.15(-5.07%)
Aug 09, 2016 3.110 3.130 2.960 2.960 4,377,752 -0.11(-3.58%)
Aug 08, 2016 2.920 3.090 2.920 3.070 8,206,149 +0.21(+7.34%)
Aug 05, 2016 2.820 2.860 2.780 2.860 4,080,358 +0.11(+4.00%)
Aug 04, 2016 2.680 2.820 2.660 2.750 5,747,487 +0.11(+4.17%)
Aug 03, 2016 2.560 2.650 2.500 2.640 8,028,222 +0.08(+3.13%)
Aug 02, 2016 2.730 2.780 2.520 2.560 8,069,407 -0.18(-6.57%)
Aug 01, 2016 2.900 2.900 2.730 2.740 9,824,251 -0.23(-7.74%)
Jul 29, 2016 3.020 3.040 2.900 2.970 7,786,445 -0.03(-1.00%)
Jul 28, 2016 3.060 3.108 2.990 3.000 8,747,336 -0.09(-2.91%)
Jul 27, 2016 3.130 3.180 3.030 3.090 7,153,024 -0.02(-0.64%)
Jul 26, 2016 3.050 3.120 3.040 3.110 4,228,375 +0.07(+2.30%)
Jul 25, 2016 3.100 3.104 3.030 3.040 5,507,789 -0.07(-2.25%)
Jul 22, 2016 3.170 3.200 3.090 3.110 5,310,935 -0.07(-2.20%)
Jul 21, 2016 3.240 3.300 3.180 3.180 6,903,360 +0.02(+0.63%)
Jul 20, 2016 3.120 3.230 3.080 3.160 8,078,434 +0.00(+0.00%)
Jul 19, 2016 3.190 3.210 3.140 3.160 5,495,061 -0.04(-1.25%)
Jul 18, 2016 3.150 3.260 3.110 3.200 6,216,366 +0.06(+1.91%)
Jul 15, 2016 3.260 3.310 3.120 3.140 7,641,742 -0.03(-0.95%)
Jul 14, 2016 3.150 3.270 3.160 3.170 6,853,406 +0.02(+0.63%)
Jul 13, 2016 3.330 3.350 3.120 3.150 7,534,338 -0.10(-3.08%)
Jul 12, 2016 3.110 3.290 3.110 3.250 13,166,063 +0.21(+6.91%)
Jul 11, 2016 3.070 3.120 3.000 3.040 7,488,751 -0.01(-0.33%)
Jul 08, 2016 3.090 3.010 3.010 3.050 7,428,989 +0.04(+1.33%)
Jul 07, 2016 3.220 3.270 3.000 3.010 12,558,493 -0.17(-5.35%)
Jul 06, 2016 3.050 3.210 3.040 3.180 12,690,223 +0.05(+1.60%)
Jul 05, 2016 3.260 3.290 3.080 3.130 8,205,709 -0.26(-7.67%)
Jul 01, 2016 3.240 3.390 3.390 3.390 7,002,300 +0.15(+4.63%)
Jun 30, 2016 3.260 3.260 3.160 3.240 6,096,313 -0.02(-0.61%)
Jun 29, 2016 3.330 3.450 3.230 3.260 8,608,274 +0.01(+0.31%)
Jun 28, 2016 3.270 3.340 3.200 3.250 6,033,778 +0.09(+2.85%)
Jun 27, 2016 3.230 3.270 3.110 3.160 6,856,712 -0.22(-6.51%)
Jun 24, 2016 3.130 3.380 3.120 3.380 41,942,368 -0.03(-0.88%)
Jun 23, 2016 3.480 3.540 3.410 3.410 9,492,221 +0.03(+0.89%)
Jun 22, 2016 3.530 3.600 3.360 3.380 8,912,257 -0.03(-0.88%)
Jun 21, 2016 3.370 3.470 3.300 3.410 6,374,368 -0.04(-1.16%)
Jun 20, 2016 3.620 3.630 3.420 3.450 6,508,728 +0.02(+0.58%)
Jun 17, 2016 3.250 3.460 3.250 3.430 12,882,496 +0.27(+8.54%)
Jun 16, 2016 3.120 3.160 3.000 3.160 10,741,693 -0.03(-0.94%)
Jun 15, 2016 3.300 3.410 3.180 3.190 9,441,809 -0.11(-3.33%)
Jun 14, 2016 3.200 3.330 3.160 3.300 6,576,404 +0.00(+0.00%)
Jun 13, 2016 3.220 3.450 3.210 3.300 6,877,935 +0.00(+0.00%)
Jun 10, 2016 3.320 3.340 3.240 3.300 8,805,186 -0.08(-2.37%)
Jun 09, 2016 3.580 3.610 3.330 3.380 14,800,351 -0.37(-9.87%)
Jun 08, 2016 3.860 3.990 3.740 3.750 14,873,223 +0.03(+0.81%)
Jun 07, 2016 3.560 3.785 3.480 3.720 12,012,039 +0.25(+7.20%)
Jun 06, 2016 3.250 3.575 3.250 3.470 14,540,261 +0.31(+9.81%)
Jun 03, 2016 3.200 3.220 3.090 3.160 5,227,318 +0.00(+0.00%)
Jun 02, 2016 3.150 3.230 3.070 3.160 6,593,620 -0.03(-0.94%)
Jun 01, 2016 3.090 3.230 3.050 3.190 9,257,483 +0.10(+3.24%)
May 31, 2016 3.200 3.330 3.070 3.090 14,838,430 -0.18(-5.50%)
May 27, 2016 3.200 3.270 3.270 3.270 10,135,300 +0.12(+3.81%)
May 26, 2016 3.640 3.640 3.070 3.150 18,531,332 -0.26(-7.62%)
May 25, 2016 3.050 3.480 3.050 3.410 13,494,756 +0.35(+11.44%)
May 24, 2016 3.150 3.150 3.010 3.060 8,847,552 -0.04(-1.29%)
May 23, 2016 3.060 3.200 2.980 3.100 8,144,291 -0.10(-3.13%)
May 20, 2016 3.240 3.250 3.170 3.200 5,777,176 +0.03(+0.95%)
May 19, 2016 3.330 3.370 3.130 3.170 13,144,524 -0.32(-9.17%)
May 18, 2016 3.840 3.850 3.480 3.490 15,895,114 -0.23(-6.18%)
May 17, 2016 3.640 3.800 3.600 3.720 10,862,908 +0.09(+2.48%)
May 16, 2016 3.730 3.820 3.600 3.630 11,568,583 +0.03(+0.83%)
May 13, 2016 3.730 3.860 3.580 3.600 9,635,912 -0.20(-5.26%)
May 12, 2016 4.140 4.150 3.680 3.800 12,759,095 -0.10(-2.56%)
May 11, 2016 3.910 4.250 3.850 3.900 13,276,954 -0.07(-1.76%)
May 10, 2016 3.790 3.980 3.770 3.970 5,013,415 +0.26(+7.01%)
May 09, 2016 3.880 3.900 3.533 3.710 11,520,097 -0.23(-5.84%)
May 06, 2016 3.900 4.150 3.870 3.940 11,945,582 -0.13(-3.19%)
May 05, 2016 4.400 4.420 3.960 4.070 12,060,231 -0.07(-1.69%)
May 04, 2016 4.290 4.380 4.030 4.140 7,728,779 +0.04(+0.98%)
May 03, 2016 4.260 4.380 4.080 4.100 12,338,903 -0.45(-9.89%)
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.