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 )

50.89 +0.23 (+0.45%)
Official Closing Price Updated: 7:00 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, 2020 0.5900 0.6179 0.5411 0.5736 2,658,761 -0.01(-1.10%)
Apr 29, 2020 0.5700 0.6200 0.5400 0.5800 2,317,009 +0.02(+4.17%)
Apr 28, 2020 0.5500 0.5669 0.5200 0.5568 1,675,015 -0.02(-4.00%)
Apr 27, 2020 0.5600 0.6100 0.5300 0.5800 1,179,481 -0.05(-7.20%)
Apr 24, 2020 0.6200 0.6596 0.5847 0.6250 1,524,200 +0.01(+1.00%)
Apr 23, 2020 0.5700 0.7198 0.5500 0.6188 2,524,551 +0.06(+10.50%)
Apr 22, 2020 0.5400 0.6100 0.5200 0.5600 1,671,137 +0.03(+4.69%)
Apr 21, 2020 0.5200 0.5840 0.5100 0.5349 1,199,630 -0.04(-6.17%)
Apr 20, 2020 0.5409 0.6000 0.5409 0.5701 1,123,432 -0.03(-5.14%)
Apr 17, 2020 0.6237 0.6809 0.5900 0.6010 2,210,900 -0.02(-2.75%)
Apr 16, 2020 0.5800 0.6300 0.5650 0.6180 1,287,854 +0.07(+11.81%)
Apr 15, 2020 0.6000 0.6457 0.5512 0.5527 3,256,051 -0.16(-21.99%)
Apr 14, 2020 0.6650 0.7200 0.6500 0.7085 1,954,811 -0.04(-5.53%)
Apr 13, 2020 0.8500 0.8800 0.6700 0.7500 1,375,152 -0.12(-13.48%)
Apr 09, 2020 0.7500 0.9999 0.7465 0.8669 5,564,200 +0.23(+35.86%)
Apr 08, 2020 0.6051 0.6800 0.5621 0.6381 1,651,592 +0.09(+16.00%)
Apr 07, 2020 0.5400 0.5780 0.5253 0.5501 2,834,157 +0.05(+10.02%)
Apr 06, 2020 0.5400 0.5400 0.3800 0.5000 4,569,827 +0.08(+17.65%)
Apr 03, 2020 0.4950 0.4950 0.4250 0.4250 1,192,900 -0.01(-2.90%)
Apr 02, 2020 0.4700 0.5000 0.4100 0.4377 1,624,209 +0.02(+4.21%)
Apr 01, 2020 0.4484 0.4601 0.4000 0.4200 1,234,036 -0.01(-2.33%)
Mar 31, 2020 0.5000 0.5200 0.4300 0.4300 2,646,057 -0.03(-6.52%)
Mar 30, 2020 0.4735 0.4850 0.4499 0.4600 986,544 -0.01(-2.27%)
Mar 27, 2020 0.5116 0.5116 0.4650 0.4707 1,066,000 -0.05(-9.08%)
Mar 26, 2020 0.5400 0.5400 0.4900 0.5177 964,575 +0.02(+3.15%)
Mar 25, 2020 0.5100 0.5450 0.5000 0.5019 635,123 -0.04(-7.06%)
Mar 24, 2020 0.5300 0.5400 0.5000 0.5400 626,131 +0.05(+10.79%)
Mar 23, 2020 0.5000 0.5160 0.4802 0.4874 595,173 -0.06(-11.38%)
Mar 20, 2020 0.5500 0.5500 0.4789 0.5500 1,178,300 +0.00(+0.00%)
Mar 19, 2020 0.5201 0.5500 0.4801 0.5500 1,022,836 +0.04(+7.84%)
Mar 18, 2020 0.5500 0.5900 0.5000 0.5100 901,941 -0.13(-20.30%)
Mar 17, 2020 0.5900 0.6486 0.5800 0.6399 815,017 +0.07(+12.24%)
Mar 16, 2020 0.6716 0.6716 0.5215 0.5701 1,138,722 -0.16(-21.90%)
Mar 13, 2020 0.6265 0.7380 0.5800 0.7300 875,100 +0.15(+25.84%)
Mar 12, 2020 0.4900 0.6300 0.4851 0.5801 1,084,203 -0.06(-9.44%)
Mar 11, 2020 0.6490 0.6651 0.6200 0.6406 503,669 -0.04(-5.79%)
Mar 10, 2020 0.6800 0.7000 0.6100 0.6800 1,254,886 +0.12(+22.28%)
Mar 09, 2020 0.6300 0.6762 0.5000 0.5561 2,079,933 -0.26(-32.20%)
Mar 06, 2020 0.9409 0.9409 0.8200 0.8202 1,066,100 -0.16(-16.31%)
Mar 05, 2020 0.9800 1.000 0.9600 0.9800 844,844 -0.04(-3.92%)
Mar 04, 2020 0.9800 1.020 0.9500 1.020 684,050 +0.03(+3.06%)
Mar 03, 2020 1.030 1.060 0.9700 0.9897 813,111 -0.06(-5.74%)
Mar 02, 2020 1.110 1.110 1.000 1.050 778,837 -0.05(-4.55%)
Feb 28, 2020 0.9900 1.100 0.9400 1.100 1,230,900 +0.08(+7.84%)
Feb 27, 2020 1.160 1.180 1.010 1.020 1,079,591 -0.18(-15.00%)
Feb 26, 2020 1.190 1.230 1.110 1.200 907,438 +0.02(+1.69%)
Feb 25, 2020 1.250 1.270 1.130 1.180 751,570 -0.07(-5.60%)
Feb 24, 2020 1.310 1.310 1.220 1.250 1,023,557 -0.11(-8.09%)
Feb 21, 2020 1.380 1.390 1.326 1.360 349,700 -0.02(-1.45%)
Feb 20, 2020 1.390 1.425 1.350 1.380 312,123 +0.01(+0.73%)
Feb 19, 2020 1.410 1.417 1.360 1.370 460,545 -0.07(-4.86%)
Feb 18, 2020 1.400 1.440 1.330 1.440 607,829 +0.00(+0.00%)
Feb 14, 2020 1.420 1.460 1.410 1.440 495,600 +0.02(+1.41%)
Feb 13, 2020 1.450 1.470 1.400 1.420 572,300 -0.03(-2.07%)
Feb 12, 2020 1.440 1.510 1.400 1.450 797,587 +0.05(+3.57%)
Feb 11, 2020 1.370 1.440 1.370 1.400 453,819 +0.05(+3.70%)
Feb 10, 2020 1.350 1.350 1.320 1.350 535,678 -0.04(-2.88%)
Feb 07, 2020 1.460 1.470 1.360 1.390 884,400 -0.13(-8.55%)
Feb 06, 2020 1.540 1.640 1.460 1.520 955,724 +0.00(+0.00%)
Feb 05, 2020 1.420 1.530 1.400 1.520 966,422 +0.15(+10.95%)
Feb 04, 2020 1.380 1.390 1.350 1.370 760,646 +0.04(+3.01%)
Feb 03, 2020 1.320 1.360 1.300 1.330 857,641 -0.04(-2.92%)
Jan 31, 2020 1.380 1.380 1.270 1.370 946,100 -0.01(-0.72%)
Jan 30, 2020 1.390 1.390 1.300 1.380 939,987 -0.01(-0.72%)
Jan 29, 2020 1.430 1.430 1.360 1.390 470,250 +0.00(+0.00%)
Jan 28, 2020 1.360 1.430 1.345 1.390 595,291 +0.05(+3.73%)
Jan 27, 2020 1.420 1.430 1.340 1.340 845,689 -0.13(-8.84%)
Jan 24, 2020 1.390 1.500 1.370 1.470 971,600 +0.09(+6.52%)
Jan 23, 2020 1.470 1.490 1.380 1.380 995,020 -0.15(-9.80%)
Jan 22, 2020 1.570 1.570 1.510 1.530 536,133 -0.10(-6.13%)
Jan 21, 2020 1.750 1.750 1.610 1.630 670,115 -0.19(-10.44%)
Jan 17, 2020 1.780 1.830 1.750 1.820 899,600 +0.08(+4.60%)
Jan 16, 2020 1.740 1.770 1.670 1.740 982,427 +0.06(+3.57%)
Jan 15, 2020 1.700 1.730 1.650 1.680 728,196 -0.05(-2.89%)
Jan 14, 2020 1.740 1.830 1.710 1.730 682,942 -0.08(-4.42%)
Jan 13, 2020 1.870 1.900 1.740 1.810 1,843,093 -0.10(-5.24%)
Jan 10, 2020 1.900 2.000 1.870 1.910 623,200 -0.07(-3.54%)
Jan 09, 2020 1.980 2.020 1.860 1.980 1,095,103 -0.07(-3.41%)
Jan 08, 2020 2.240 2.280 1.980 2.050 2,077,820 -0.25(-10.87%)
Jan 07, 2020 2.430 2.430 2.230 2.300 1,559,877 -0.13(-5.35%)
Jan 06, 2020 2.390 2.510 2.330 2.430 1,366,321 -0.02(-0.82%)
Jan 03, 2020 2.500 2.600 2.345 2.450 2,191,300 -0.07(-2.78%)
Jan 02, 2020 2.680 2.690 2.470 2.520 1,685,377 -0.02(-0.79%)
Dec 31, 2019 2.750 2.780 2.510 2.540 3,102,800 +0.17(+7.17%)
Dec 30, 2019 2.220 2.470 2.220 2.370 1,955,092 +0.11(+4.87%)
Dec 27, 2019 2.310 2.630 2.160 2.260 2,992,600 -0.23(-9.24%)
Dec 26, 2019 2.750 2.980 2.370 2.490 3,856,078 -0.26(-9.45%)
Dec 24, 2019 2.340 3.150 2.340 2.750 5,107,400 +0.41(+17.52%)
Dec 23, 2019 2.090 2.410 1.840 2.340 5,197,208 +0.65(+38.46%)
Dec 20, 2019 1.720 1.750 1.620 1.690 1,278,300 -0.03(-1.74%)
Dec 19, 2019 1.560 1.780 1.560 1.720 1,955,274 +0.22(+14.67%)
Dec 18, 2019 1.390 1.550 1.390 1.500 1,297,058 +0.08(+5.63%)
Dec 17, 2019 1.430 1.450 1.400 1.420 625,472 -0.06(-4.05%)
Dec 16, 2019 1.430 1.540 1.430 1.480 999,880 +0.09(+6.47%)
Dec 13, 2019 1.380 1.465 1.360 1.390 1,208,000 +0.02(+1.46%)
Dec 12, 2019 1.310 1.400 1.310 1.370 666,435 +0.02(+1.48%)
Dec 11, 2019 1.310 1.400 1.310 1.350 1,009,909 +0.05(+3.85%)
Dec 10, 2019 1.250 1.320 1.240 1.300 1,067,470 +0.05(+4.00%)
Dec 09, 2019 1.160 1.300 1.160 1.250 838,023 +0.07(+5.93%)
Dec 06, 2019 1.080 1.180 1.080 1.180 632,700 +0.08(+7.27%)
Dec 05, 2019 1.100 1.130 1.090 1.100 372,173 -0.01(-0.90%)
Dec 04, 2019 1.040 1.160 1.040 1.110 1,188,148 +0.05(+4.72%)
Dec 03, 2019 1.030 1.110 1.010 1.060 687,574 -0.04(-3.64%)
Dec 02, 2019 1.100 1.140 1.080 1.100 326,648 -0.02(-1.79%)
Nov 29, 2019 1.130 1.150 1.110 1.120 201,400 -0.05(-4.27%)
Nov 27, 2019 1.130 1.180 1.080 1.170 1,141,800 +0.06(+5.41%)
Nov 26, 2019 1.210 1.220 1.080 1.110 1,334,688 -0.06(-5.13%)
Nov 25, 2019 1.060 1.190 1.050 1.170 1,255,215 +0.11(+10.38%)
Nov 22, 2019 1.000 1.070 0.9800 1.060 1,494,200 +0.08(+8.16%)
Nov 21, 2019 1.180 1.180 0.9100 0.9800 5,098,889 -0.24(-19.67%)
Nov 20, 2019 1.300 1.320 1.220 1.220 3,239,602 -0.09(-6.87%)
Nov 19, 2019 1.340 1.340 1.260 1.310 1,453,771 +0.00(+0.00%)
Nov 18, 2019 1.380 1.440 1.290 1.310 1,615,576 -0.06(-4.38%)
Nov 15, 2019 1.390 1.425 1.340 1.370 965,800 +0.00(+0.00%)
Nov 14, 2019 1.480 1.530 1.360 1.370 1,539,547 -0.06(-4.20%)
Nov 13, 2019 1.420 1.460 1.390 1.430 1,019,512 -0.03(-2.05%)
Nov 12, 2019 1.550 1.570 1.420 1.460 2,193,655 -0.13(-8.18%)
Nov 11, 2019 1.620 1.690 1.560 1.590 1,386,429 -0.08(-4.79%)
Nov 08, 2019 1.720 1.720 1.650 1.670 2,628,900 -0.07(-4.02%)
Nov 07, 2019 1.760 1.800 1.690 1.740 1,251,146 +0.02(+1.16%)
Nov 06, 2019 1.780 1.820 1.700 1.720 1,613,369 -0.10(-5.49%)
Nov 05, 2019 1.960 1.960 1.810 1.820 1,072,599 -0.10(-5.21%)
Nov 04, 2019 1.940 2.030 1.890 1.920 2,598,204 +0.05(+2.67%)
Nov 01, 2019 1.810 1.880 1.750 1.870 1,456,300 +0.11(+6.25%)
Oct 31, 2019 1.800 1.840 1.680 1.760 1,651,616 -0.02(-1.12%)
Oct 30, 2019 1.970 2.010 1.760 1.780 2,079,999 -0.15(-7.77%)
Oct 29, 2019 1.940 2.100 1.900 1.930 2,677,340 -0.02(-1.03%)
Oct 28, 2019 1.990 2.110 1.925 1.950 1,555,749 +0.03(+1.56%)
Oct 25, 2019 1.910 1.960 1.880 1.920 453,500 +0.00(+0.00%)
Oct 24, 2019 1.970 1.970 1.870 1.920 1,047,657 +0.02(+1.05%)
Oct 23, 2019 1.900 1.950 1.840 1.900 670,431 +0.04(+2.15%)
Oct 22, 2019 1.880 1.920 1.800 1.860 516,715 -0.03(-1.59%)
Oct 21, 2019 1.870 1.910 1.830 1.890 380,149 +0.02(+1.07%)
Oct 18, 2019 1.860 1.933 1.840 1.870 457,800 +0.02(+1.08%)
Oct 17, 2019 1.880 1.900 1.780 1.850 603,100 +0.01(+0.54%)
Oct 16, 2019 1.840 1.920 1.800 1.840 695,710 +0.01(+0.55%)
Oct 15, 2019 1.850 1.970 1.810 1.830 507,396 -0.02(-1.08%)
Oct 14, 2019 1.840 1.890 1.754 1.850 554,073 -0.06(-3.14%)
Oct 11, 2019 1.790 2.000 1.770 1.910 2,051,700 +0.18(+10.40%)
Oct 10, 2019 1.820 1.840 1.670 1.730 1,699,994 -0.06(-3.35%)
Oct 09, 2019 1.860 1.890 1.700 1.790 1,562,477 +0.08(+4.68%)
Oct 08, 2019 1.730 1.810 1.710 1.710 736,848 -0.05(-2.84%)
Oct 07, 2019 1.890 1.916 1.760 1.760 643,314 -0.09(-4.86%)
Oct 04, 2019 1.950 1.970 1.810 1.850 693,100 -0.03(-1.60%)
Oct 03, 2019 1.920 1.960 1.830 1.880 684,156 -0.07(-3.59%)
Oct 02, 2019 1.940 2.030 1.860 1.950 904,770 -0.07(-3.47%)
Oct 01, 2019 2.120 2.160 1.990 2.020 760,034 -0.08(-3.81%)
Sep 30, 2019 2.080 2.120 2.030 2.100 839,207 +0.02(+0.96%)
Sep 27, 2019 2.100 2.180 2.060 2.080 829,100 +0.02(+0.97%)
Sep 26, 2019 2.150 2.150 2.060 2.060 927,602 -0.13(-5.94%)
Sep 25, 2019 2.200 2.240 2.100 2.190 889,997 +0.06(+2.82%)
Sep 24, 2019 2.270 2.270 2.130 2.130 1,421,934 -0.22(-9.36%)
Sep 23, 2019 2.350 2.430 2.340 2.350 627,624 -0.05(-2.08%)
Sep 20, 2019 2.390 2.490 2.380 2.400 1,866,900 -0.20(-7.69%)
Sep 19, 2019 2.990 2.990 2.500 2.600 2,694,289 -0.31(-10.65%)
Sep 18, 2019 2.920 3.097 2.900 2.910 898,580 -0.26(-8.20%)
Sep 17, 2019 3.270 3.275 3.040 3.170 1,173,033 -0.21(-6.21%)
Sep 16, 2019 3.630 3.650 3.230 3.380 4,434,492 +0.21(+6.62%)
Sep 13, 2019 3.300 3.330 3.160 3.170 826,300 +0.09(+2.92%)
Sep 12, 2019 3.100 3.150 2.900 3.080 1,650,212 -0.42(-12.00%)
Sep 11, 2019 3.210 3.520 3.070 3.500 1,649,607 +0.20(+6.06%)
Sep 10, 2019 3.160 3.500 2.960 3.300 1,675,062 +0.45(+15.79%)
Sep 09, 2019 2.600 2.890 2.600 2.850 1,269,044 +0.17(+6.34%)
Sep 06, 2019 2.500 2.745 2.390 2.680 1,528,700 +0.19(+7.63%)
Sep 05, 2019 2.510 2.680 2.490 2.490 2,934,324 +0.04(+1.63%)
Sep 04, 2019 2.320 2.530 2.320 2.450 2,024,008 +0.21(+9.37%)
Sep 03, 2019 2.250 2.320 2.130 2.240 975,401 -0.11(-4.68%)
Aug 30, 2019 2.530 2.530 2.300 2.350 697,500 -0.17(-6.75%)
Aug 29, 2019 2.440 2.540 2.350 2.520 1,390,016 +0.13(+5.44%)
Aug 28, 2019 2.200 2.440 2.180 2.390 1,106,422 +0.24(+11.16%)
Aug 27, 2019 2.240 2.290 2.120 2.150 952,773 -0.12(-5.29%)
Aug 26, 2019 2.320 2.360 2.240 2.270 724,516 +0.00(+0.00%)
Aug 23, 2019 2.410 2.410 2.230 2.270 983,500 -0.24(-9.56%)
Aug 22, 2019 2.710 2.720 2.500 2.510 1,089,371 -0.25(-9.06%)
Aug 21, 2019 2.780 2.820 2.700 2.760 937,070 +0.04(+1.47%)
Aug 20, 2019 3.190 3.270 2.610 2.720 3,652,529 +0.01(+0.37%)
Aug 19, 2019 2.770 2.880 2.630 2.710 1,864,149 +0.03(+1.12%)
Aug 16, 2019 2.270 2.810 2.260 2.680 3,795,500 +0.59(+28.23%)
Aug 15, 2019 2.160 2.200 2.070 2.090 1,393,526 -0.16(-7.11%)
Aug 14, 2019 2.310 2.310 2.150 2.250 675,467 -0.17(-7.02%)
Aug 13, 2019 2.260 2.700 2.260 2.420 1,259,726 +0.09(+3.86%)
Aug 12, 2019 2.490 2.500 2.290 2.330 582,212 -0.20(-7.91%)
Aug 09, 2019 2.720 2.750 2.520 2.530 627,500 -0.16(-5.95%)
Aug 08, 2019 2.660 2.710 2.580 2.690 506,411 -0.01(-0.37%)
Aug 07, 2019 2.700 2.755 2.560 2.700 1,062,071 -0.31(-10.30%)
Aug 06, 2019 3.080 3.090 2.860 3.010 713,301 -0.03(-0.99%)
Aug 05, 2019 3.050 3.150 2.950 3.040 901,505 -0.18(-5.59%)
Aug 02, 2019 3.740 3.740 3.060 3.220 1,394,800 -0.56(-14.81%)
Aug 01, 2019 3.870 3.960 3.675 3.780 962,066 -0.32(-7.80%)
Jul 31, 2019 4.090 4.330 3.965 4.100 889,787 +0.16(+4.06%)
Jul 30, 2019 3.480 4.060 3.350 3.940 1,780,926 +0.13(+3.41%)
Jul 29, 2019 4.160 4.160 3.745 3.810 865,735 -0.37(-8.85%)
Jul 26, 2019 4.220 4.270 4.045 4.180 401,500 -0.02(-0.48%)
Jul 25, 2019 4.440 4.490 4.120 4.200 599,135 -0.17(-3.89%)
Jul 24, 2019 4.340 4.420 4.170 4.370 993,270 +0.25(+6.07%)
Jul 23, 2019 3.930 4.120 3.750 4.120 690,550 +0.31(+8.14%)
Jul 22, 2019 3.800 4.075 3.710 3.810 562,163 +0.13(+3.53%)
Jul 19, 2019 3.740 3.810 3.610 3.680 364,500 -0.01(-0.27%)
Jul 18, 2019 3.710 3.712 3.520 3.690 367,736 -0.07(-1.86%)
Jul 17, 2019 3.900 3.900 3.720 3.760 454,860 -0.12(-3.09%)
Jul 16, 2019 3.980 4.100 3.807 3.880 577,332 -0.10(-2.51%)
Jul 15, 2019 4.240 4.300 3.960 3.980 513,398 -0.27(-6.35%)
Jul 12, 2019 4.300 4.320 4.190 4.250 408,400 -0.07(-1.62%)
Jul 11, 2019 4.510 4.610 4.250 4.320 677,222 -0.18(-4.00%)
Jul 10, 2019 4.580 4.660 4.405 4.500 892,234 +0.08(+1.81%)
Jul 09, 2019 4.610 4.610 4.300 4.420 875,757 -0.23(-4.95%)
Jul 08, 2019 4.440 4.660 4.400 4.650 594,883 +0.15(+3.33%)
Jul 05, 2019 4.510 4.600 4.440 4.500 538,100 -0.01(-0.22%)
Jul 03, 2019 4.500 4.540 4.410 4.510 787,300 +0.01(+0.22%)
Jul 02, 2019 4.850 4.880 4.350 4.500 1,682,278 -0.42(-8.54%)
Jul 01, 2019 4.440 5.000 4.440 4.920 2,062,062 +0.76(+18.27%)
Jun 28, 2019 4.070 4.380 4.000 4.160 7,594,500 -0.01(-0.24%)
Jun 27, 2019 4.090 4.220 3.920 4.170 1,328,846 +0.23(+5.84%)
Jun 26, 2019 3.760 4.000 3.700 3.940 1,208,615 +0.39(+10.99%)
Jun 25, 2019 3.590 3.730 3.510 3.550 369,177 -0.15(-4.05%)
Jun 24, 2019 3.660 3.720 3.520 3.700 1,272,533 -0.26(-6.57%)
Jun 21, 2019 4.200 4.380 3.830 3.960 1,819,900 +0.15(+3.94%)
Jun 20, 2019 3.450 3.870 3.450 3.810 2,073,058 +0.51(+15.45%)
Jun 19, 2019 3.190 3.400 3.150 3.300 936,335 +0.04(+1.23%)
Jun 18, 2019 3.040 3.320 3.030 3.260 937,220 +0.23(+7.59%)
Jun 17, 2019 3.000 3.160 3.000 3.030 716,402 -0.09(-2.88%)
Jun 14, 2019 3.380 3.450 3.111 3.120 760,600 -0.32(-9.30%)
Jun 13, 2019 3.270 3.550 3.250 3.440 1,031,876 +0.24(+7.50%)
Jun 12, 2019 3.110 3.310 3.030 3.200 962,679 -0.26(-7.51%)
Jun 11, 2019 3.560 3.560 3.410 3.460 548,850 -0.16(-4.42%)
Jun 10, 2019 3.680 3.850 3.600 3.620 486,231 -0.02(-0.55%)
Jun 07, 2019 3.580 3.725 3.530 3.640 563,500 -0.08(-2.15%)
Jun 06, 2019 3.620 3.840 3.550 3.720 949,606 -0.04(-1.06%)
Jun 05, 2019 4.010 4.020 3.650 3.760 1,040,892 -0.27(-6.70%)
Jun 04, 2019 4.000 4.290 3.960 4.030 1,187,991 +0.05(+1.26%)
Jun 03, 2019 3.920 4.040 3.860 3.980 797,135 +0.04(+1.02%)
May 31, 2019 4.130 4.170 3.920 3.940 1,004,900 -0.37(-8.58%)
May 30, 2019 4.070 4.760 4.070 4.310 1,647,940 +0.24(+5.90%)
May 29, 2019 3.990 4.100 3.830 4.070 1,601,076 -0.18(-4.24%)
May 28, 2019 4.650 4.700 4.110 4.250 3,864,016 -1.25(-22.73%)
May 24, 2019 5.650 5.730 5.350 5.500 1,266,800 +0.08(+1.48%)
May 23, 2019 6.720 6.770 5.200 5.420 2,966,842 -1.61(-22.90%)
May 22, 2019 7.170 7.500 7.010 7.030 475,037 -0.18(-2.50%)
May 21, 2019 7.430 7.430 7.170 7.210 577,290 +0.08(+1.12%)
May 20, 2019 7.250 7.320 7.040 7.130 203,875 -0.14(-1.93%)
May 17, 2019 7.420 7.440 7.230 7.270 286,200 -0.17(-2.28%)
May 16, 2019 7.490 7.670 7.420 7.440 323,533 +0.06(+0.81%)
May 15, 2019 7.050 7.410 6.930 7.380 420,394 +0.15(+2.07%)
May 14, 2019 7.280 7.440 7.130 7.230 475,090 +0.33(+4.78%)
May 13, 2019 7.110 7.110 6.780 6.900 515,201 -0.34(-4.70%)
May 10, 2019 7.250 7.270 6.970 7.240 342,300 -0.03(-0.41%)
May 09, 2019 7.010 7.510 6.800 7.270 670,972 +0.05(+0.69%)
May 08, 2019 7.190 7.390 7.175 7.220 475,673 +0.03(+0.42%)
May 07, 2019 7.700 7.700 7.160 7.190 933,890 -0.80(-10.01%)
May 06, 2019 7.780 8.050 7.710 7.990 333,767 +0.07(+0.88%)
May 03, 2019 8.020 8.070 7.830 7.920 474,200 +0.05(+0.64%)
May 02, 2019 8.110 8.160 7.700 7.870 711,828 -0.12(-1.50%)
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.