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

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 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, 2021 4.710 4.820 4.600 4.630 174,400 -0.17(-3.54%)
Apr 29, 2021 4.880 4.980 4.770 4.800 146,951 -0.05(-1.03%)
Apr 28, 2021 4.820 4.960 4.680 4.850 185,551 +0.02(+0.41%)
Apr 27, 2021 4.910 4.910 4.780 4.830 96,823 -0.08(-1.63%)
Apr 26, 2021 4.680 4.940 4.660 4.910 170,585 +0.22(+4.69%)
Apr 23, 2021 4.640 4.711 4.600 4.690 115,800 +0.09(+1.96%)
Apr 22, 2021 4.770 4.770 4.580 4.600 250,330 -0.20(-4.17%)
Apr 21, 2021 4.630 4.930 4.580 4.800 155,440 +0.14(+3.00%)
Apr 20, 2021 4.970 4.970 4.580 4.660 289,025 -0.33(-6.61%)
Apr 19, 2021 4.940 5.010 4.880 4.990 213,696 +0.06(+1.22%)
Apr 16, 2021 4.910 5.100 4.850 4.930 311,900 +0.13(+2.71%)
Apr 15, 2021 4.730 4.870 4.650 4.800 149,658 +0.08(+1.69%)
Apr 14, 2021 4.540 4.790 4.540 4.720 218,286 +0.18(+3.96%)
Apr 13, 2021 4.620 4.620 4.450 4.540 142,557 -0.07(-1.52%)
Apr 12, 2021 4.600 4.730 4.538 4.610 97,170 +0.00(+0.00%)
Apr 09, 2021 4.550 4.660 4.434 4.610 487,500 +0.07(+1.54%)
Apr 08, 2021 4.740 4.740 4.540 4.540 130,273 -0.16(-3.40%)
Apr 07, 2021 4.860 4.950 4.600 4.700 437,136 -0.13(-2.69%)
Apr 06, 2021 4.910 4.950 4.710 4.830 259,559 -0.06(-1.23%)
Apr 05, 2021 4.910 4.920 4.770 4.890 166,901 +0.09(+1.87%)
Apr 01, 2021 4.700 4.880 4.640 4.800 234,400 +0.17(+3.67%)
Mar 31, 2021 4.680 4.770 4.580 4.630 207,759 -0.02(-0.43%)
Mar 30, 2021 4.450 4.700 4.361 4.650 466,450 +0.22(+4.97%)
Mar 29, 2021 4.240 4.480 4.200 4.430 572,478 +0.19(+4.48%)
Mar 26, 2021 4.100 4.250 4.030 4.240 274,200 +0.20(+4.95%)
Mar 25, 2021 3.880 4.190 3.750 4.040 410,691 +0.12(+3.06%)
Mar 24, 2021 4.110 4.250 3.860 3.920 700,300 -0.15(-3.69%)
Mar 23, 2021 4.350 4.420 4.032 4.070 477,151 -0.37(-8.33%)
Mar 22, 2021 4.700 4.800 4.380 4.440 435,871 -0.26(-5.53%)
Mar 19, 2021 5.080 5.140 4.680 4.700 699,600 -0.39(-7.66%)
Mar 18, 2021 5.190 5.480 5.070 5.090 686,786 -0.10(-1.93%)
Mar 17, 2021 4.810 5.370 4.741 5.190 981,443 +0.41(+8.58%)
Mar 16, 2021 4.730 4.840 4.620 4.780 555,855 +0.02(+0.42%)
Mar 15, 2021 4.850 4.850 4.540 4.760 656,683 -0.04(-0.83%)
Mar 12, 2021 4.500 4.920 4.500 4.800 793,000 +0.36(+8.11%)
Mar 11, 2021 4.390 4.490 4.300 4.440 642,119 +0.07(+1.60%)
Mar 10, 2021 4.120 4.440 4.110 4.370 686,612 +0.28(+6.85%)
Mar 09, 2021 4.200 4.200 4.040 4.090 523,731 -0.08(-1.92%)
Mar 08, 2021 4.140 4.330 3.953 4.170 1,225,421 +0.01(+0.24%)
Mar 05, 2021 4.010 4.220 3.835 4.160 1,485,000 +0.28(+7.22%)
Mar 04, 2021 4.180 4.250 3.730 3.880 637,428 -0.25(-6.05%)
Mar 03, 2021 3.970 4.160 3.970 4.130 562,307 +0.16(+4.03%)
Mar 02, 2021 3.910 4.090 3.880 3.970 310,523 +0.11(+2.85%)
Mar 01, 2021 3.900 4.100 3.830 3.860 781,237 +0.03(+0.78%)
Feb 26, 2021 4.100 4.180 3.760 3.830 1,062,100 -0.24(-5.90%)
Feb 25, 2021 4.560 4.620 4.060 4.070 445,309 -0.24(-5.57%)
Feb 24, 2021 4.260 4.800 4.260 4.310 486,820 -0.10(-2.27%)
Feb 23, 2021 4.180 4.410 3.900 4.410 506,611 -0.01(-0.23%)
Feb 22, 2021 4.150 4.590 4.125 4.420 512,240 +0.22(+5.24%)
Feb 19, 2021 3.970 4.340 3.970 4.200 333,800 +0.31(+7.97%)
Feb 18, 2021 4.110 4.120 3.890 3.890 328,375 -0.24(-5.81%)
Feb 17, 2021 4.320 4.320 4.060 4.130 264,118 -0.17(-3.95%)
Feb 16, 2021 4.270 4.450 4.230 4.300 279,703 +0.03(+0.70%)
Feb 12, 2021 4.150 4.375 4.120 4.270 251,400 +0.05(+1.18%)
Feb 11, 2021 4.390 4.458 4.100 4.220 287,641 -0.14(-3.21%)
Feb 10, 2021 4.600 4.640 4.230 4.360 448,545 +0.00(+0.00%)
Feb 09, 2021 4.170 4.400 4.040 4.360 550,942 +0.16(+3.81%)
Feb 08, 2021 4.270 4.370 4.200 4.200 277,825 -0.01(-0.24%)
Feb 05, 2021 4.110 4.230 4.000 4.210 349,200 +0.10(+2.43%)
Feb 04, 2021 4.100 4.190 4.070 4.110 287,007 +0.03(+0.74%)
Feb 03, 2021 4.220 4.270 4.060 4.080 363,302 -0.07(-1.69%)
Feb 02, 2021 4.230 4.270 4.050 4.150 411,556 -0.04(-0.95%)
Feb 01, 2021 4.150 4.250 4.030 4.190 361,240 +0.17(+4.23%)
Jan 29, 2021 4.100 4.280 3.740 4.020 742,500 -0.19(-4.51%)
Jan 28, 2021 4.190 4.310 3.960 4.210 582,585 +0.20(+4.99%)
Jan 27, 2021 4.510 4.610 4.010 4.010 940,163 -0.65(-13.95%)
Jan 26, 2021 4.890 5.240 4.620 4.660 2,783,850 +0.21(+4.72%)
Jan 25, 2021 4.650 4.840 4.270 4.450 1,696,346 +0.30(+7.23%)
Jan 22, 2021 4.150 4.240 4.040 4.150 519,900 +0.02(+0.48%)
Jan 21, 2021 4.540 4.560 4.120 4.130 304,167 -0.38(-8.43%)
Jan 20, 2021 4.520 4.670 4.440 4.510 1,139,248 +0.17(+3.92%)
Jan 19, 2021 4.300 4.500 4.280 4.340 370,442 +0.16(+3.83%)
Jan 15, 2021 4.360 4.440 4.150 4.180 318,800 -0.23(-5.22%)
Jan 14, 2021 4.360 4.690 4.310 4.410 451,341 +0.09(+2.08%)
Jan 13, 2021 4.760 5.000 4.290 4.320 749,804 -0.44(-9.24%)
Jan 12, 2021 4.300 4.770 4.060 4.760 806,618 +0.44(+10.19%)
Jan 11, 2021 3.970 4.380 3.900 4.320 345,186 +0.30(+7.46%)
Jan 08, 2021 4.110 4.390 3.920 4.020 464,200 -0.05(-1.23%)
Jan 07, 2021 4.040 4.380 4.010 4.070 974,426 +0.14(+3.56%)
Jan 06, 2021 3.400 4.088 3.390 3.930 1,199,244 +0.51(+14.91%)
Jan 05, 2021 3.280 3.440 3.230 3.420 96,482 +0.15(+4.59%)
Jan 04, 2021 3.330 3.480 3.180 3.270 171,798 -0.04(-1.21%)
Dec 31, 2020 3.310 3.310 3.310 132,746 +0.20(+6.43%)
Dec 30, 2020 2.970 3.120 2.970 3.110 132,746 +0.16(+5.42%)
Dec 29, 2020 2.970 2.990 2.900 2.950 282,070 +0.00(+0.00%)
Dec 28, 2020 2.910 3.020 2.890 2.950 300,551 -0.16(-5.14%)
Dec 24, 2020 3.200 3.241 3.090 3.110 204,600 +0.13(+4.36%)
Dec 23, 2020 2.920 3.010 2.920 2.980 310,439 +0.05(+1.71%)
Dec 22, 2020 3.000 3.025 2.910 2.930 149,829 -0.10(-3.30%)
Dec 21, 2020 2.980 3.030 2.830 3.030 334,997 +0.00(+0.00%)
Dec 18, 2020 3.120 3.140 3.020 3.030 460,800 -0.08(-2.57%)
Dec 17, 2020 3.000 3.130 2.980 3.110 502,391 +0.12(+4.01%)
Dec 16, 2020 3.020 3.060 2.940 2.990 265,902 -0.01(-0.33%)
Dec 15, 2020 3.050 3.080 2.910 3.000 301,163 +0.00(+0.00%)
Dec 14, 2020 3.100 3.250 2.950 3.000 736,919 -0.05(-1.64%)
Dec 11, 2020 3.180 3.200 2.890 3.050 658,500 -0.12(-3.79%)
Dec 10, 2020 3.290 3.360 3.110 3.170 417,469 -0.18(-5.37%)
Dec 09, 2020 3.430 3.470 3.110 3.350 635,924 -0.02(-0.59%)
Dec 08, 2020 3.390 3.685 3.360 3.370 572,788 -0.03(-0.88%)
Dec 07, 2020 3.250 3.640 3.210 3.400 1,095,138 +0.21(+6.58%)
Dec 04, 2020 2.930 3.225 2.930 3.190 963,100 +0.32(+11.15%)
Dec 03, 2020 2.740 2.940 2.740 2.870 846,328 +0.13(+4.74%)
Dec 02, 2020 2.700 2.840 2.680 2.740 1,067,769 +0.05(+1.86%)
Dec 01, 2020 2.600 2.720 2.530 2.690 772,197 +0.20(+8.03%)
Nov 30, 2020 2.490 2.650 2.340 2.490 777,607 +0.16(+6.87%)
Nov 27, 2020 2.310 2.400 2.300 2.330 331,300 +0.06(+2.64%)
Nov 25, 2020 2.450 2.510 2.220 2.270 1,275,500 +0.00(+0.00%)
Nov 24, 2020 2.100 2.310 2.100 2.270 696,464 +0.18(+8.61%)
Nov 23, 2020 1.990 2.140 1.966 2.090 563,846 +0.09(+4.50%)
Nov 20, 2020 1.980 2.040 1.920 2.000 154,600 +0.04(+2.04%)
Nov 19, 2020 2.000 2.000 1.920 1.960 115,500 -0.02(-1.01%)
Nov 18, 2020 1.990 2.040 1.955 1.980 221,410 +0.01(+0.51%)
Nov 17, 2020 1.990 2.000 1.950 1.970 81,323 -0.04(-1.99%)
Nov 16, 2020 2.050 2.050 1.965 2.010 115,467 +0.03(+1.52%)
Nov 13, 2020 1.910 2.020 1.880 1.980 166,700 +0.07(+3.66%)
Nov 12, 2020 1.900 1.960 1.850 1.910 74,251 +0.01(+0.53%)
Nov 11, 2020 1.950 1.950 1.870 1.900 97,024 -0.03(-1.55%)
Nov 10, 2020 1.940 2.000 1.910 1.930 54,864 +0.00(+0.00%)
Nov 09, 2020 2.000 2.060 1.930 1.930 167,234 +0.01(+0.52%)
Nov 06, 2020 1.900 1.930 1.820 1.920 670,700 +0.03(+1.59%)
Nov 05, 2020 1.920 1.984 1.852 1.890 111,725 -0.03(-1.56%)
Nov 04, 2020 1.990 1.990 1.870 1.920 97,994 -0.07(-3.52%)
Nov 03, 2020 1.990 2.010 1.930 1.990 88,444 +0.02(+1.02%)
Nov 02, 2020 1.960 1.980 1.899 1.970 102,160 +0.03(+1.55%)
Oct 30, 2020 1.940 1.940 1.790 1.940 256,500 +0.02(+1.04%)
Oct 29, 2020 1.850 2.000 1.840 1.920 105,380 +0.09(+4.92%)
Oct 28, 2020 1.910 1.930 1.820 1.830 156,560 -0.12(-6.15%)
Oct 27, 2020 1.980 2.010 1.900 1.950 86,785 -0.03(-1.52%)
Oct 26, 2020 2.000 2.060 1.950 1.980 70,741 -0.07(-3.41%)
Oct 23, 2020 2.010 2.130 2.010 2.050 40,100 -0.02(-0.97%)
Oct 22, 2020 2.030 2.150 1.990 2.070 102,649 +0.05(+2.48%)
Oct 21, 2020 2.070 2.150 2.010 2.020 45,545 -0.07(-3.35%)
Oct 20, 2020 2.110 2.150 2.060 2.090 56,843 -0.02(-0.95%)
Oct 19, 2020 2.050 2.130 2.050 2.110 102,182 +0.04(+1.93%)
Oct 16, 2020 2.120 2.160 2.060 2.070 78,800 +0.00(+0.00%)
Oct 15, 2020 1.960 2.090 1.940 2.070 44,897 +0.05(+2.48%)
Oct 14, 2020 2.030 2.080 2.000 2.020 79,352 -0.04(-1.94%)
Oct 13, 2020 2.050 2.110 1.980 2.060 53,796 -0.01(-0.48%)
Oct 12, 2020 2.060 2.130 2.020 2.070 81,210 +0.00(+0.00%)
Oct 09, 2020 2.080 2.100 2.050 2.070 41,100 -0.01(-0.48%)
Oct 08, 2020 2.090 2.200 2.040 2.080 169,610 +0.00(+0.00%)
Oct 07, 2020 2.010 2.090 2.000 2.080 114,199 +0.09(+4.52%)
Oct 06, 2020 2.050 2.100 1.980 1.990 55,395 -0.07(-3.40%)
Oct 05, 2020 2.100 2.170 1.980 2.060 87,184 -0.04(-1.90%)
Oct 02, 2020 1.950 2.110 1.920 2.100 111,100 +0.11(+5.53%)
Oct 01, 2020 1.940 2.000 1.890 1.990 105,370 +0.06(+3.11%)
Sep 30, 2020 1.870 1.945 1.870 1.930 190,110 +0.06(+3.21%)
Sep 29, 2020 1.910 1.910 1.830 1.870 78,209 -0.04(-2.09%)
Sep 28, 2020 1.850 2.000 1.850 1.910 150,986 +0.03(+1.60%)
Sep 25, 2020 1.920 1.920 1.850 1.880 142,600 -0.06(-3.09%)
Sep 24, 2020 1.970 1.985 1.900 1.940 174,860 -0.04(-2.02%)
Sep 23, 2020 1.950 1.985 1.945 1.980 167,905 +0.04(+2.06%)
Sep 22, 2020 2.170 2.170 1.940 1.940 332,150 -0.23(-10.60%)
Sep 21, 2020 2.200 2.200 2.090 2.170 203,276 -0.11(-4.82%)
Sep 18, 2020 2.200 2.280 2.150 2.280 310,900 +0.05(+2.24%)
Sep 17, 2020 2.160 2.300 2.140 2.230 251,052 +0.04(+1.83%)
Sep 16, 2020 2.200 2.250 2.180 2.190 263,366 +0.00(+0.00%)
Sep 15, 2020 2.200 2.230 2.180 2.190 164,483 -0.04(-1.79%)
Sep 14, 2020 2.300 2.301 2.170 2.230 331,538 -0.06(-2.62%)
Sep 11, 2020 2.200 2.320 2.175 2.290 209,100 +0.11(+5.05%)
Sep 10, 2020 2.200 2.260 2.130 2.180 168,546 -0.01(-0.46%)
Sep 09, 2020 2.200 2.220 2.040 2.190 354,084 -0.03(-1.35%)
Sep 08, 2020 2.200 2.260 2.160 2.220 100,296 -0.04(-1.77%)
Sep 04, 2020 2.190 2.300 2.140 2.260 397,400 +0.09(+4.15%)
Sep 03, 2020 2.330 2.330 2.130 2.170 393,352 -0.14(-6.06%)
Sep 02, 2020 2.190 2.320 2.140 2.310 309,191 +0.10(+4.52%)
Sep 01, 2020 2.150 2.390 2.113 2.210 1,535,023 +0.06(+2.79%)
Aug 31, 2020 2.300 2.310 2.010 2.150 2,853,773 +0.16(+8.04%)
Aug 28, 2020 1.820 2.150 1.815 1.990 237,300 +0.16(+8.74%)
Aug 27, 2020 1.860 1.860 1.750 1.830 169,764 +0.03(+1.67%)
Aug 26, 2020 1.900 1.940 1.770 1.800 142,375 -0.13(-6.74%)
Aug 25, 2020 2.020 2.110 1.900 1.930 139,857 -0.07(-3.50%)
Aug 24, 2020 2.000 2.040 1.920 2.000 145,353 +0.00(+0.00%)
Aug 21, 2020 2.040 2.060 1.990 2.000 143,500 -0.05(-2.44%)
Aug 20, 2020 2.050 2.080 2.040 2.050 42,129 -0.01(-0.49%)
Aug 19, 2020 2.030 2.130 2.010 2.060 77,660 +0.02(+0.98%)
Aug 18, 2020 2.070 2.070 1.990 2.040 54,678 +0.01(+0.49%)
Aug 17, 2020 2.030 2.100 1.960 2.030 126,199 -0.01(-0.49%)
Aug 14, 2020 2.060 2.120 2.020 2.040 92,300 -0.04(-1.92%)
Aug 13, 2020 2.080 2.150 2.070 2.080 86,269 -0.04(-1.89%)
Aug 12, 2020 2.120 2.140 2.040 2.120 135,683 +0.06(+2.91%)
Aug 11, 2020 2.300 2.350 1.985 2.060 502,458 -0.20(-8.85%)
Aug 10, 2020 2.070 2.280 2.060 2.260 357,900 +0.18(+8.65%)
Aug 07, 2020 2.020 2.100 1.990 2.080 426,900 +0.12(+6.12%)
Aug 06, 2020 2.000 2.160 1.800 1.960 349,017 -0.04(-2.00%)
Aug 05, 2020 1.830 2.040 1.820 2.000 748,247 +0.17(+9.29%)
Aug 04, 2020 1.840 1.955 1.760 1.830 375,209 -0.01(-0.54%)
Aug 03, 2020 1.740 1.840 1.730 1.840 364,958 +0.11(+6.36%)
Jul 31, 2020 1.650 1.780 1.650 1.730 173,600 +0.09(+5.49%)
Jul 30, 2020 1.820 1.820 1.630 1.640 301,432 -0.18(-9.89%)
Jul 29, 2020 1.770 1.840 1.730 1.820 242,945 +0.07(+4.00%)
Jul 28, 2020 1.830 1.830 1.710 1.750 161,796 -0.04(-2.23%)
Jul 27, 2020 1.730 1.830 1.670 1.790 228,647 +0.06(+3.47%)
Jul 24, 2020 1.700 1.750 1.690 1.730 165,200 +0.02(+1.17%)
Jul 23, 2020 1.750 1.790 1.690 1.710 212,975 -0.05(-2.84%)
Jul 22, 2020 1.700 1.760 1.700 1.760 86,009 +0.06(+3.53%)
Jul 21, 2020 1.700 1.800 1.660 1.700 216,733 -0.01(-0.29%)
Jul 20, 2020 1.830 1.840 1.610 1.705 384,267 -0.12(-6.83%)
Jul 17, 2020 1.770 1.830 1.740 1.830 179,100 +0.09(+5.17%)
Jul 16, 2020 1.650 1.790 1.560 1.740 310,036 +0.11(+6.75%)
Jul 15, 2020 1.580 1.700 1.520 1.630 309,246 +0.03(+1.87%)
Jul 14, 2020 1.550 1.620 1.520 1.600 161,752 +0.05(+3.23%)
Jul 13, 2020 1.620 1.650 1.550 1.550 205,229 -0.07(-4.32%)
Jul 10, 2020 1.740 1.750 1.550 1.620 251,000 -0.03(-1.82%)
Jul 09, 2020 1.800 1.825 1.620 1.650 186,604 -0.17(-9.34%)
Jul 08, 2020 1.720 1.910 1.650 1.820 317,521 +0.08(+4.60%)
Jul 07, 2020 1.840 1.840 1.710 1.740 89,060 -0.07(-3.87%)
Jul 06, 2020 1.850 1.880 1.760 1.810 176,045 -0.02(-1.09%)
Jul 02, 2020 1.750 1.840 1.680 1.830 152,800 +0.12(+7.02%)
Jul 01, 2020 1.800 1.800 1.700 1.710 150,217 -0.08(-4.47%)
Jun 30, 2020 1.840 1.850 1.690 1.790 126,634 -0.03(-1.65%)
Jun 29, 2020 1.600 1.880 1.600 1.820 278,653 +0.22(+13.75%)
Jun 26, 2020 1.750 1.750 1.580 1.600 173,400 -0.16(-9.09%)
Jun 25, 2020 1.800 1.820 1.740 1.760 250,412 -0.05(-2.76%)
Jun 24, 2020 2.020 2.020 1.810 1.810 244,142 -0.23(-11.27%)
Jun 23, 2020 1.930 2.060 1.825 2.040 436,158 +0.15(+7.94%)
Jun 22, 2020 2.000 2.000 1.870 1.890 238,303 -0.09(-4.55%)
Jun 19, 2020 2.100 2.110 1.970 1.980 391,600 -0.08(-3.88%)
Jun 18, 2020 2.090 2.212 2.020 2.060 97,481 -0.07(-3.29%)
Jun 17, 2020 2.270 2.280 2.120 2.130 116,887 -0.14(-6.17%)
Jun 16, 2020 2.340 2.400 2.200 2.270 560,016 +0.09(+4.13%)
Jun 15, 2020 2.060 2.270 2.000 2.180 326,379 +0.02(+0.93%)
Jun 12, 2020 1.920 2.160 1.916 2.160 391,900 +0.32(+17.39%)
Jun 11, 2020 1.900 1.960 1.760 1.840 579,984 -0.24(-11.54%)
Jun 10, 2020 2.310 2.400 2.030 2.080 531,941 -0.26(-11.11%)
Jun 09, 2020 2.560 2.560 2.290 2.340 647,734 -0.22(-8.59%)
Jun 08, 2020 2.300 2.660 2.250 2.560 891,033 +0.32(+14.29%)
Jun 05, 2020 2.150 2.270 2.020 2.240 922,600 +0.25(+12.56%)
Jun 04, 2020 1.660 2.110 1.660 1.990 1,173,327 +0.29(+17.06%)
Jun 03, 2020 1.600 1.750 1.450 1.700 1,061,735 +0.17(+11.11%)
Jun 02, 2020 1.390 1.600 1.380 1.530 1,178,157 +0.16(+11.68%)
Jun 01, 2020 1.400 1.410 1.270 1.370 415,030 +0.06(+4.58%)
May 29, 2020 1.410 1.480 1.310 1.310 890,600 -0.14(-9.66%)
May 28, 2020 1.390 1.530 1.350 1.450 335,578 +0.06(+4.32%)
May 27, 2020 1.480 1.526 1.350 1.390 422,015 -0.07(-4.79%)
May 26, 2020 1.530 1.570 1.440 1.460 323,461 +0.05(+3.55%)
May 22, 2020 1.430 1.430 1.310 1.410 193,000 -0.02(-1.40%)
May 21, 2020 1.400 1.470 1.350 1.430 219,943 -0.02(-1.38%)
May 20, 2020 1.430 1.490 1.410 1.450 181,263 +0.03(+2.11%)
May 19, 2020 1.420 1.490 1.320 1.420 418,374 +0.02(+1.43%)
May 18, 2020 1.390 1.420 1.310 1.400 529,795 +0.13(+10.24%)
May 15, 2020 1.290 1.330 1.220 1.270 267,700 -0.03(-2.31%)
May 14, 2020 1.170 1.405 1.160 1.300 673,536 +0.08(+6.56%)
May 13, 2020 1.280 1.280 1.150 1.220 549,644 -0.06(-4.69%)
May 12, 2020 1.320 1.350 1.270 1.280 193,772 -0.03(-2.29%)
May 11, 2020 1.380 1.400 1.260 1.310 330,732 -0.09(-6.43%)
May 08, 2020 1.280 1.450 1.270 1.400 391,000 +0.13(+10.24%)
May 07, 2020 1.340 1.440 1.230 1.270 622,362 -0.12(-8.63%)
May 06, 2020 1.420 1.590 1.370 1.390 1,389,443 +0.12(+9.45%)
May 05, 2020 1.230 1.350 1.207 1.270 224,808 +0.07(+5.83%)
May 04, 2020 1.240 1.250 1.140 1.200 319,061 -0.02(-1.64%)
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.