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

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 4.130 4.140 3.940 3.950 18,252,848 -0.17(-4.13%)
Apr 29, 2019 4.140 4.190 4.030 4.120 17,919,278 -0.02(-0.48%)
Apr 26, 2019 4.260 4.425 4.070 4.140 35,863,100 +0.08(+1.97%)
Apr 25, 2019 4.170 4.220 4.020 4.060 25,522,242 -0.10(-2.40%)
Apr 24, 2019 4.210 4.220 4.120 4.160 15,645,333 +0.01(+0.24%)
Apr 23, 2019 4.160 4.290 4.120 4.150 26,400,058 -0.01(-0.24%)
Apr 22, 2019 4.240 4.290 4.040 4.160 22,387,740 +0.01(+0.24%)
Apr 18, 2019 4.440 4.460 4.130 4.150 31,266,100 -0.31(-6.95%)
Apr 17, 2019 4.610 4.620 4.400 4.460 15,475,881 -0.12(-2.62%)
Apr 16, 2019 4.580 4.600 4.505 4.580 10,706,974 +0.02(+0.44%)
Apr 15, 2019 4.560 4.690 4.500 4.560 10,568,264 -0.03(-0.65%)
Apr 12, 2019 4.580 4.610 4.510 4.590 12,776,900 +0.12(+2.68%)
Apr 11, 2019 4.690 4.720 4.440 4.470 24,888,196 -0.26(-5.50%)
Apr 10, 2019 4.860 4.900 4.680 4.730 13,603,218 -0.09(-1.87%)
Apr 09, 2019 4.770 4.890 4.685 4.820 16,202,427 +0.05(+1.05%)
Apr 08, 2019 4.720 4.830 4.720 4.770 18,455,992 +0.06(+1.27%)
Apr 05, 2019 4.650 4.730 4.600 4.710 12,713,000 +0.06(+1.29%)
Apr 04, 2019 4.500 4.650 4.470 4.650 13,014,780 +0.16(+3.56%)
Apr 03, 2019 4.610 4.680 4.420 4.490 17,156,928 -0.11(-2.39%)
Apr 02, 2019 4.680 4.680 4.545 4.600 15,724,384 -0.04(-0.86%)
Apr 01, 2019 4.740 4.760 4.620 4.640 13,903,555 -0.05(-1.07%)
Mar 29, 2019 4.740 4.770 4.650 4.690 16,458,700 -0.01(-0.21%)
Mar 28, 2019 4.530 4.710 4.520 4.700 16,695,792 +0.16(+3.52%)
Mar 27, 2019 4.560 4.680 4.470 4.540 16,597,975 -0.04(-0.87%)
Mar 26, 2019 4.570 4.700 4.540 4.580 20,751,370 +0.11(+2.46%)
Mar 25, 2019 4.420 4.580 4.380 4.470 14,629,362 +0.04(+0.90%)
Mar 22, 2019 4.620 4.620 4.420 4.430 13,479,800 -0.28(-5.94%)
Mar 21, 2019 4.570 4.730 4.560 4.710 17,592,072 +0.13(+2.84%)
Mar 20, 2019 4.330 4.620 4.330 4.580 18,822,034 +0.22(+5.05%)
Mar 19, 2019 4.560 4.570 4.340 4.360 13,004,894 -0.17(-3.75%)
Mar 18, 2019 4.360 4.530 4.320 4.530 14,417,162 +0.21(+4.86%)
Mar 15, 2019 4.360 4.440 4.280 4.320 24,961,900 -0.14(-3.14%)
Mar 14, 2019 4.450 4.540 4.420 4.460 10,705,163 -0.01(-0.22%)
Mar 13, 2019 4.450 4.525 4.370 4.470 12,893,886 +0.07(+1.59%)
Mar 12, 2019 4.260 4.410 4.250 4.400 15,819,637 +0.17(+4.02%)
Mar 11, 2019 4.300 4.300 4.130 4.230 19,141,588 -0.04(-0.94%)
Mar 08, 2019 4.300 4.350 4.190 4.270 17,214,200 -0.15(-3.39%)
Mar 07, 2019 4.660 4.680 4.410 4.420 17,542,086 -0.21(-4.54%)
Mar 06, 2019 4.640 4.700 4.550 4.630 18,650,016 -0.05(-1.07%)
Mar 05, 2019 4.720 4.770 4.600 4.680 14,930,447 -0.04(-0.85%)
Mar 04, 2019 4.590 4.780 4.560 4.720 22,257,648 +0.17(+3.74%)
Mar 01, 2019 4.370 4.550 4.340 4.550 26,087,100 +0.32(+7.57%)
Feb 28, 2019 4.330 4.340 4.190 4.230 17,832,972 -0.06(-1.40%)
Feb 27, 2019 4.410 4.450 4.280 4.290 9,584,233 -0.05(-1.15%)
Feb 26, 2019 4.420 4.560 4.310 4.340 13,248,098 -0.07(-1.59%)
Feb 25, 2019 4.230 4.480 4.220 4.410 13,170,627 +0.17(+4.01%)
Feb 22, 2019 4.340 4.360 4.200 4.240 11,121,100 -0.04(-0.93%)
Feb 21, 2019 4.330 4.380 4.260 4.280 14,510,819 -0.05(-1.15%)
Feb 20, 2019 4.170 4.360 4.160 4.330 12,987,507 +0.16(+3.84%)
Feb 19, 2019 4.190 4.260 4.160 4.170 12,068,827 -0.02(-0.48%)
Feb 15, 2019 4.060 4.190 4.020 4.190 16,721,800 +0.18(+4.49%)
Feb 14, 2019 4.050 4.100 4.000 4.010 13,604,402 -0.04(-0.99%)
Feb 13, 2019 4.010 4.130 4.000 4.050 15,721,608 +0.04(+1.00%)
Feb 12, 2019 4.020 4.100 4.000 4.010 14,432,789 +0.07(+1.78%)
Feb 11, 2019 3.800 3.990 3.780 3.940 14,977,653 +0.14(+3.68%)
Feb 08, 2019 3.690 3.840 3.690 3.800 21,353,800 +0.08(+2.15%)
Feb 07, 2019 3.940 3.960 3.630 3.720 31,915,128 -0.26(-6.53%)
Feb 06, 2019 4.220 4.250 3.900 3.980 37,812,640 -0.26(-6.13%)
Feb 05, 2019 4.340 4.420 4.230 4.240 13,354,406 -0.11(-2.53%)
Feb 04, 2019 4.330 4.380 4.210 4.350 14,932,391 -0.03(-0.68%)
Feb 01, 2019 4.400 4.430 4.320 4.380 13,488,000 +0.01(+0.23%)
Jan 31, 2019 4.630 4.640 4.320 4.370 18,261,508 -0.23(-5.00%)
Jan 30, 2019 4.480 4.650 4.450 4.600 11,398,587 +0.13(+2.91%)
Jan 29, 2019 4.440 4.500 4.390 4.470 11,721,741 +0.08(+1.82%)
Jan 28, 2019 4.420 4.470 4.360 4.390 12,046,773 -0.14(-3.09%)
Jan 25, 2019 4.350 4.540 4.340 4.530 18,197,000 +0.18(+4.14%)
Jan 24, 2019 4.210 4.380 4.170 4.350 12,289,412 +0.14(+3.33%)
Jan 23, 2019 4.350 4.360 4.140 4.210 13,490,095 -0.06(-1.41%)
Jan 22, 2019 4.530 4.550 4.260 4.270 17,075,632 -0.32(-6.97%)
Jan 18, 2019 4.500 4.650 4.470 4.590 16,633,700 +0.14(+3.15%)
Jan 17, 2019 4.350 4.480 4.310 4.450 12,543,353 +0.06(+1.37%)
Jan 16, 2019 4.380 4.515 4.360 4.390 18,334,704 -0.02(-0.45%)
Jan 15, 2019 4.410 4.490 4.340 4.410 12,720,860 +0.03(+0.68%)
Jan 14, 2019 4.290 4.470 4.290 4.380 17,454,518 +0.03(+0.69%)
Jan 11, 2019 4.260 4.400 4.230 4.350 13,592,600 +0.05(+1.16%)
Jan 10, 2019 4.300 4.330 4.120 4.300 20,156,516 -0.07(-1.60%)
Jan 09, 2019 4.160 4.370 4.120 4.370 22,623,832 +0.26(+6.33%)
Jan 08, 2019 4.140 4.200 4.050 4.110 18,597,098 +0.04(+0.98%)
Jan 07, 2019 3.950 4.180 3.870 4.070 22,489,420 +0.17(+4.36%)
Jan 04, 2019 3.690 3.915 3.670 3.900 26,295,100 +0.26(+7.14%)
Jan 03, 2019 3.720 3.800 3.550 3.640 21,698,508 -0.08(-2.15%)
Jan 02, 2019 3.340 3.800 3.320 3.720 27,988,920 +0.31(+9.09%)
Dec 31, 2018 3.570 3.590 3.370 3.410 20,961,600 -0.12(-3.40%)
Dec 28, 2018 3.680 3.740 3.490 3.530 17,809,100 -0.15(-4.08%)
Dec 27, 2018 3.580 3.680 3.480 3.680 19,665,696 +0.02(+0.55%)
Dec 26, 2018 3.280 3.680 3.230 3.660 23,953,694 +0.41(+12.62%)
Dec 24, 2018 3.360 3.400 3.240 3.250 11,263,100 -0.18(-5.25%)
Dec 21, 2018 3.460 3.560 3.420 3.430 30,170,900 -0.03(-0.87%)
Dec 20, 2018 3.540 3.680 3.425 3.460 24,766,144 -0.13(-3.62%)
Dec 19, 2018 3.660 3.800 3.540 3.590 20,992,324 -0.07(-1.91%)
Dec 18, 2018 3.660 3.760 3.630 3.660 16,519,802 +0.04(+1.10%)
Dec 17, 2018 3.750 3.890 3.610 3.620 21,920,692 -0.18(-4.74%)
Dec 14, 2018 4.100 4.150 3.790 3.800 26,921,800 -0.35(-8.43%)
Dec 13, 2018 4.100 4.190 4.050 4.150 21,774,360 +0.07(+1.72%)
Dec 12, 2018 4.270 4.310 4.060 4.080 22,191,886 -0.16(-3.77%)
Dec 11, 2018 4.280 4.410 4.230 4.240 20,972,492 +0.02(+0.47%)
Dec 10, 2018 4.330 4.440 4.200 4.220 19,472,056 -0.17(-3.87%)
Dec 07, 2018 4.510 4.630 4.370 4.390 19,106,700 -0.03(-0.68%)
Dec 06, 2018 4.390 4.460 4.280 4.420 23,507,216 -0.09(-2.00%)
Dec 04, 2018 4.670 4.725 4.480 4.510 23,660,500 -0.13(-2.80%)
Dec 03, 2018 4.940 4.960 4.540 4.640 31,906,016 -0.18(-3.73%)
Nov 30, 2018 4.880 4.950 4.810 4.820 18,939,100 -0.10(-2.03%)
Nov 29, 2018 4.940 5.020 4.840 4.920 19,158,784 -0.03(-0.61%)
Nov 28, 2018 4.870 4.990 4.760 4.950 17,088,756 +0.11(+2.27%)
Nov 27, 2018 5.010 5.080 4.830 4.840 19,293,616 -0.21(-4.16%)
Nov 26, 2018 5.140 5.230 5.000 5.050 14,321,114 -0.08(-1.56%)
Nov 23, 2018 5.070 5.240 5.050 5.130 7,397,800 -0.12(-2.29%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.20(+3.96%)
Nov 20, 2018 5.230 5.280 4.970 5.050 26,277,276 -0.35(-6.48%)
Nov 19, 2018 5.340 5.520 5.320 5.400 18,821,566 +0.01(+0.19%)
Nov 16, 2018 5.460 5.530 5.290 5.390 22,167,600 -0.06(-1.10%)
Nov 15, 2018 5.570 5.710 5.420 5.450 25,012,586 -0.28(-4.89%)
Nov 14, 2018 6.010 6.080 5.530 5.730 33,721,180 -0.09(-1.55%)
Nov 13, 2018 5.850 6.230 5.770 5.820 43,048,952 +0.03(+0.52%)
Nov 12, 2018 5.850 5.930 5.720 5.790 16,631,639 +0.04(+0.70%)
Nov 09, 2018 5.710 5.940 5.620 5.750 18,874,200 +0.04(+0.70%)
Nov 08, 2018 5.780 5.920 5.700 5.710 17,495,684 -0.10(-1.72%)
Nov 07, 2018 5.900 5.910 5.620 5.810 14,453,780 -0.02(-0.34%)
Nov 06, 2018 5.880 5.970 5.730 5.830 14,592,538 -0.06(-1.02%)
Nov 05, 2018 5.730 5.900 5.600 5.890 27,385,906 +0.49(+9.07%)
Nov 02, 2018 5.500 5.520 5.310 5.400 17,559,400 -0.08(-1.46%)
Nov 01, 2018 5.390 5.620 5.345 5.480 22,728,528 +0.14(+2.62%)
Oct 31, 2018 5.280 5.440 5.210 5.340 21,179,476 +0.12(+2.30%)
Oct 30, 2018 5.020 5.280 4.990 5.220 21,978,640 +0.19(+3.78%)
Oct 29, 2018 4.960 5.205 4.880 5.030 28,781,350 +0.09(+1.82%)
Oct 26, 2018 4.950 5.090 4.730 4.940 26,571,300 -0.10(-1.98%)
Oct 25, 2018 4.950 5.050 4.810 5.040 22,651,178 +0.18(+3.70%)
Oct 24, 2018 5.330 5.330 4.850 4.860 20,799,864 -0.40(-7.60%)
Oct 23, 2018 5.270 5.330 5.150 5.260 14,922,948 -0.11(-2.05%)
Oct 22, 2018 5.530 5.600 5.335 5.370 18,365,578 -0.19(-3.42%)
Oct 19, 2018 5.550 5.720 5.520 5.560 9,854,400 +0.01(+0.18%)
Oct 18, 2018 5.400 5.620 5.400 5.550 18,246,586 +0.06(+1.09%)
Oct 17, 2018 5.660 5.730 5.440 5.490 25,542,032 -0.18(-3.17%)
Oct 16, 2018 5.610 5.740 5.540 5.670 14,362,716 +0.07(+1.25%)
Oct 15, 2018 5.410 5.630 5.370 5.600 15,468,269 +0.26(+4.87%)
Oct 12, 2018 5.500 5.510 5.240 5.340 19,167,100 +0.02(+0.38%)
Oct 11, 2018 5.370 5.570 5.280 5.320 22,434,908 -0.18(-3.27%)
Oct 10, 2018 5.760 5.780 5.490 5.500 22,894,492 -0.25(-4.35%)
Oct 09, 2018 5.650 5.850 5.565 5.750 23,569,914 +0.12(+2.13%)
Oct 08, 2018 5.250 5.720 5.205 5.630 26,364,340 +0.35(+6.63%)
Oct 05, 2018 5.280 5.320 5.150 5.280 15,112,800 +0.01(+0.19%)
Oct 04, 2018 5.300 5.440 5.210 5.270 24,116,564 -0.07(-1.31%)
Oct 03, 2018 5.200 5.410 5.160 5.340 25,116,024 +0.18(+3.49%)
Oct 02, 2018 5.140 5.300 5.120 5.160 22,162,240 +0.04(+0.78%)
Oct 01, 2018 5.230 5.230 5.070 5.120 20,428,776 +0.01(+0.20%)
Sep 28, 2018 5.150 5.230 5.070 5.110 26,202,800 -0.10(-1.92%)
Sep 27, 2018 5.220 5.340 5.200 5.210 16,357,955 +0.04(+0.77%)
Sep 26, 2018 5.670 5.700 5.160 5.170 42,908,672 -0.57(-9.93%)
Sep 25, 2018 5.740 5.810 5.660 5.740 15,859,073 +0.01(+0.17%)
Sep 24, 2018 5.810 5.840 5.670 5.730 17,197,932 -0.02(-0.35%)
Sep 21, 2018 5.660 5.790 5.610 5.750 44,680,500 +0.11(+1.95%)
Sep 20, 2018 5.560 5.690 5.480 5.640 23,176,556 +0.13(+2.36%)
Sep 19, 2018 5.210 5.540 5.180 5.510 24,137,752 +0.33(+6.37%)
Sep 18, 2018 5.130 5.250 5.095 5.180 16,558,659 +0.13(+2.57%)
Sep 17, 2018 5.000 5.085 4.950 5.050 18,239,344 +0.08(+1.61%)
Sep 14, 2018 4.940 5.070 4.930 4.970 13,458,000 +0.05(+1.02%)
Sep 13, 2018 5.060 5.100 4.920 4.920 15,499,520 -0.15(-2.96%)
Sep 12, 2018 5.020 5.140 4.960 5.070 19,870,920 +0.15(+3.05%)
Sep 11, 2018 4.860 5.020 4.820 4.920 16,482,222 +0.04(+0.82%)
Sep 10, 2018 4.860 5.050 4.770 4.880 22,164,820 +0.05(+1.04%)
Sep 07, 2018 4.890 5.000 4.830 4.830 24,080,800 -0.14(-2.82%)
Sep 06, 2018 5.230 5.235 4.870 4.970 36,830,876 -0.31(-5.87%)
Sep 05, 2018 5.300 5.340 5.140 5.280 18,846,536 -0.06(-1.12%)
Sep 04, 2018 5.870 5.940 5.290 5.340 35,527,936 -0.28(-4.98%)
Aug 31, 2018 5.620 5.620 5.620 0 +0.02(+0.36%)
Aug 30, 2018 5.570 5.650 5.510 5.600 12,053,611 +0.04(+0.72%)
Aug 29, 2018 5.520 5.670 5.440 5.560 11,028,576 +0.05(+0.91%)
Aug 28, 2018 5.660 5.715 5.480 5.510 13,529,619 -0.15(-2.65%)
Aug 27, 2018 5.610 5.730 5.570 5.660 10,533,673 +0.00(+0.00%)
Aug 24, 2018 5.630 5.730 5.590 5.660 9,921,100 +0.08(+1.43%)
Aug 23, 2018 5.610 5.640 5.460 5.580 11,198,537 -0.08(-1.41%)
Aug 22, 2018 5.550 5.740 5.530 5.660 17,664,798 +0.16(+2.91%)
Aug 21, 2018 5.280 5.510 5.280 5.500 18,018,392 +0.26(+4.96%)
Aug 20, 2018 5.150 5.270 5.140 5.240 12,130,377 +0.10(+1.95%)
Aug 17, 2018 5.120 5.240 5.120 5.140 11,292,900 +0.02(+0.39%)
Aug 16, 2018 5.120 5.230 5.100 5.120 15,364,095 +0.03(+0.59%)
Aug 15, 2018 5.390 5.390 5.020 5.090 26,341,694 -0.35(-6.43%)
Aug 14, 2018 5.420 5.530 5.390 5.440 19,411,942 +0.10(+1.87%)
Aug 13, 2018 5.530 5.570 5.325 5.340 18,921,292 -0.22(-3.96%)
Aug 10, 2018 5.410 5.595 5.385 5.560 18,125,400 +0.14(+2.58%)
Aug 09, 2018 5.440 5.580 5.380 5.420 16,414,172 -0.01(-0.18%)
Aug 08, 2018 5.310 5.510 5.300 5.430 17,600,898 +0.11(+2.07%)
Aug 07, 2018 5.230 5.390 5.200 5.320 12,877,348 +0.15(+2.90%)
Aug 06, 2018 5.090 5.210 5.070 5.170 10,947,902 +0.08(+1.57%)
Aug 03, 2018 5.000 5.190 4.890 5.090 27,158,000 +0.19(+3.88%)
Aug 02, 2018 4.940 5.040 4.850 4.900 23,226,336 -0.10(-2.00%)
Aug 01, 2018 5.060 5.100 4.910 5.000 14,575,045 -0.14(-2.72%)
Jul 31, 2018 5.040 5.228 5.000 5.140 27,353,960 +0.13(+2.59%)
Jul 30, 2018 4.980 5.050 4.950 5.010 10,925,787 +0.06(+1.21%)
Jul 27, 2018 5.050 5.190 4.750 4.950 40,257,000 -0.33(-6.25%)
Jul 26, 2018 5.290 5.430 5.240 5.280 15,941,650 +0.03(+0.57%)
Jul 25, 2018 5.300 5.340 5.190 5.250 12,986,267 -0.04(-0.76%)
Jul 24, 2018 5.340 5.410 5.270 5.290 12,540,169 +0.00(+0.00%)
Jul 23, 2018 5.370 5.370 5.250 5.290 9,681,901 -0.03(-0.56%)
Jul 20, 2018 5.370 5.380 5.280 5.320 9,488,491 -0.04(-0.75%)
Jul 19, 2018 5.170 5.380 5.140 5.360 12,705,094 +0.18(+3.47%)
Jul 18, 2018 5.220 5.225 5.100 5.180 13,550,109 -0.06(-1.15%)
Jul 17, 2018 5.200 5.360 5.190 5.240 13,788,592 +0.02(+0.38%)
Jul 16, 2018 5.280 5.330 5.170 5.220 15,779,179 -0.16(-2.97%)
Jul 13, 2018 5.340 5.495 5.290 5.380 10,125,058 +0.03(+0.56%)
Jul 12, 2018 5.510 5.520 5.290 5.350 15,886,125 -0.12(-2.19%)
Jul 11, 2018 5.470 20,746,970 -0.01(-0.18%)
Jul 10, 2018 5.640 5.660 5.450 5.480 17,852,548 -0.12(-2.14%)
Jul 09, 2018 5.520 5.610 5.450 5.600 16,772,548 +0.12(+2.19%)
Jul 06, 2018 5.290 5.490 5.280 5.480 11,390,155 +0.16(+3.01%)
Jul 05, 2018 5.350 5.370 5.265 5.320 17,898,816 +0.00(+0.00%)
Jul 03, 2018 5.320 5.320 5.320 0 +0.08(+1.53%)
Jul 02, 2018 5.250 5.290 5.150 5.240 13,822,810 -0.06(-1.13%)
Jun 29, 2018 5.350 5.470 5.300 5.300 14,634,996 -0.05(-0.93%)
Jun 28, 2018 5.360 5.380 5.220 5.350 12,378,826 -0.01(-0.19%)
Jun 27, 2018 5.460 5.490 5.300 5.360 21,414,652 -0.02(-0.37%)
Jun 26, 2018 5.290 5.420 5.190 5.380 17,291,656 +0.10(+1.89%)
Jun 25, 2018 5.450 5.520 5.210 5.280 20,524,290 -0.19(-3.47%)
Jun 22, 2018 5.480 5.530 5.350 5.470 85,813,784 +0.20(+3.80%)
Jun 21, 2018 5.330 5.490 5.250 5.270 19,818,648 -0.10(-1.86%)
Jun 20, 2018 5.380 5.430 5.260 5.370 19,221,808 +0.05(+0.94%)
Jun 19, 2018 5.230 5.330 5.170 5.320 12,724,555 +0.01(+0.19%)
Jun 18, 2018 5.150 5.385 5.130 5.310 15,556,596 +0.15(+2.91%)
Jun 15, 2018 5.300 5.150 5.160 19,167,070 -0.04(-0.77%)
Jun 14, 2018 5.260 5.280 5.120 5.200 14,947,752 +0.00(+0.00%)
Jun 13, 2018 5.100 5.260 5.080 5.200 14,625,294 +0.09(+1.76%)
Jun 12, 2018 5.150 5.220 5.065 5.110 13,078,588 -0.01(-0.20%)
Jun 11, 2018 4.940 5.140 4.920 5.120 16,084,333 +0.24(+4.92%)
Jun 08, 2018 4.870 4.970 4.745 4.880 16,714,077 -0.02(-0.41%)
Jun 07, 2018 4.780 4.920 4.750 4.900 14,893,885 +0.20(+4.26%)
Jun 06, 2018 4.680 4.700 9,381,975 +0.02(+0.43%)
Jun 05, 2018 4.740 4.780 4.640 4.680 11,338,898 -0.09(-1.89%)
Jun 04, 2018 4.820 4.920 4.670 4.770 16,313,556 -0.05(-1.04%)
Jun 01, 2018 4.730 4.910 4.726 4.820 13,035,653 +0.09(+1.90%)
May 31, 2018 4.670 4.790 4.645 4.730 14,013,790 +0.05(+1.07%)
May 30, 2018 4.480 4.740 4.480 4.680 15,361,392 +0.22(+4.93%)
May 29, 2018 4.380 4.530 4.360 4.460 10,675,127 +0.01(+0.22%)
May 25, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
May 24, 2018 4.530 4.660 4.430 4.450 14,804,164 -0.16(-3.47%)
May 23, 2018 4.640 4.680 4.500 4.610 14,734,775 -0.05(-1.07%)
May 22, 2018 4.780 4.930 4.650 4.660 22,745,054 -0.07(-1.48%)
May 21, 2018 4.600 4.740 4.550 4.730 14,106,912 +0.21(+4.65%)
May 18, 2018 4.690 4.750 4.480 4.520 14,099,297 -0.13(-2.80%)
May 17, 2018 4.650 4.740 4.570 4.650 19,850,482 +0.02(+0.43%)
May 16, 2018 4.460 4.630 4.450 4.630 12,677,896 +0.14(+3.12%)
May 15, 2018 4.440 4.530 4.400 4.490 12,784,383 +0.07(+1.58%)
May 14, 2018 4.330 4.480 4.280 4.420 11,807,269 +0.14(+3.27%)
May 11, 2018 4.340 4.355 4.270 4.280 7,767,784 -0.05(-1.15%)
May 10, 2018 4.290 4.390 4.250 4.330 11,017,510 +0.04(+0.93%)
May 09, 2018 4.200 4.415 4.180 4.290 19,863,170 +0.13(+3.12%)
May 08, 2018 4.080 4.160 3.960 4.160 14,800,455 +0.08(+1.96%)
May 07, 2018 4.070 4.220 4.050 4.080 21,352,948 +0.05(+1.24%)
May 04, 2018 3.980 4.100 3.910 4.030 24,076,228 +0.07(+1.77%)
May 03, 2018 4.160 4.240 3.930 3.960 22,401,942 -0.25(-5.94%)
May 02, 2018 4.150 4.290 4.130 4.210 10,287,171 +0.00(+0.00%)
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.