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, 2021 4.210 4.380 4.170 4.270 15,512,300 -0.04(-0.93%)
Apr 29, 2021 4.470 4.530 4.270 4.310 19,568,950 -0.14(-3.15%)
Apr 28, 2021 4.250 4.480 4.250 4.450 13,354,600 +0.20(+4.71%)
Apr 27, 2021 4.090 4.260 4.080 4.250 11,162,024 +0.20(+4.94%)
Apr 26, 2021 3.910 4.120 3.880 4.050 11,714,288 +0.14(+3.58%)
Apr 23, 2021 3.950 4.000 3.890 3.910 10,365,600 -0.11(-2.74%)
Apr 22, 2021 3.960 4.090 3.880 4.020 13,308,885 +0.08(+2.03%)
Apr 21, 2021 3.880 3.990 3.870 3.940 11,394,228 +0.01(+0.25%)
Apr 20, 2021 4.100 4.150 3.870 3.930 21,058,628 -0.23(-5.53%)
Apr 19, 2021 4.140 4.250 4.070 4.160 12,472,773 +0.02(+0.48%)
Apr 16, 2021 4.250 4.260 4.080 4.140 11,743,700 -0.11(-2.59%)
Apr 15, 2021 4.150 4.280 4.040 4.250 19,716,520 +0.08(+1.92%)
Apr 14, 2021 4.100 4.320 4.100 4.170 16,948,428 +0.11(+2.71%)
Apr 13, 2021 4.020 4.120 3.950 4.060 11,318,894 +0.07(+1.75%)
Apr 12, 2021 4.200 4.270 3.970 3.990 16,203,798 -0.13(-3.16%)
Apr 09, 2021 4.300 4.380 4.100 4.120 15,368,400 -0.18(-4.19%)
Apr 08, 2021 4.650 4.670 4.170 4.300 30,805,952 -0.40(-8.51%)
Apr 07, 2021 4.690 4.770 4.560 4.700 9,770,003 +0.02(+0.43%)
Apr 06, 2021 4.640 4.780 4.640 4.680 9,431,415 +0.07(+1.52%)
Apr 05, 2021 4.830 4.840 4.580 4.610 12,696,614 -0.24(-4.95%)
Apr 01, 2021 4.700 4.880 4.633 4.850 12,920,300 +0.20(+4.30%)
Mar 31, 2021 4.580 4.775 4.525 4.650 11,790,840 +0.06(+1.31%)
Mar 30, 2021 4.650 4.700 4.460 4.590 11,350,931 -0.06(-1.29%)
Mar 29, 2021 4.750 4.850 4.565 4.650 14,357,698 -0.16(-3.33%)
Mar 26, 2021 4.570 4.870 4.510 4.810 23,144,300 +0.30(+6.65%)
Mar 25, 2021 4.200 4.510 4.100 4.510 15,082,164 +0.23(+5.37%)
Mar 24, 2021 4.280 4.430 4.220 4.280 12,359,115 +0.05(+1.18%)
Mar 23, 2021 4.490 4.500 4.180 4.230 19,873,852 -0.36(-7.84%)
Mar 22, 2021 4.650 4.780 4.530 4.590 23,925,724 +0.04(+0.88%)
Mar 19, 2021 4.170 4.560 4.105 4.550 33,112,900 +0.38(+9.11%)
Mar 18, 2021 4.380 4.440 4.130 4.170 13,961,955 -0.25(-5.66%)
Mar 17, 2021 4.290 4.500 4.270 4.420 11,273,003 +0.09(+2.08%)
Mar 16, 2021 4.270 4.470 4.220 4.330 14,638,636 +0.01(+0.23%)
Mar 15, 2021 4.420 4.510 4.200 4.320 15,112,647 -0.10(-2.26%)
Mar 12, 2021 4.450 4.570 4.360 4.420 13,940,700 +0.00(+0.00%)
Mar 11, 2021 4.380 4.500 4.280 4.420 17,028,500 +0.02(+0.45%)
Mar 10, 2021 3.890 4.450 3.860 4.400 30,806,644 +0.53(+13.70%)
Mar 09, 2021 3.830 3.990 3.740 3.870 17,532,232 +0.09(+2.38%)
Mar 08, 2021 3.990 4.080 3.750 3.780 17,986,642 -0.18(-4.55%)
Mar 05, 2021 4.160 4.190 3.795 3.960 22,444,300 -0.12(-2.94%)
Mar 04, 2021 4.010 4.190 3.950 4.080 22,926,388 +0.08(+2.00%)
Mar 03, 2021 4.210 4.250 3.980 4.000 19,108,368 -0.13(-3.15%)
Mar 02, 2021 4.260 4.340 4.110 4.130 12,328,144 -0.13(-3.05%)
Mar 01, 2021 4.130 4.270 4.040 4.260 14,207,481 +0.21(+5.19%)
Feb 26, 2021 4.130 4.190 3.920 4.050 17,239,400 -0.16(-3.80%)
Feb 25, 2021 4.370 4.490 4.160 4.210 18,233,544 -0.11(-2.55%)
Feb 24, 2021 4.190 4.380 4.100 4.320 14,670,108 +0.18(+4.35%)
Feb 23, 2021 4.190 4.230 3.900 4.140 16,347,773 -0.08(-1.90%)
Feb 22, 2021 4.230 4.410 4.210 4.220 14,201,315 -0.05(-1.17%)
Feb 19, 2021 4.280 4.370 4.170 4.270 11,608,101 +0.05(+1.18%)
Feb 18, 2021 4.550 4.620 4.220 4.220 18,946,724 -0.38(-8.26%)
Feb 17, 2021 4.500 4.690 4.340 4.600 19,629,076 +0.09(+2.00%)
Feb 16, 2021 4.570 4.670 4.360 4.510 17,633,200 +0.17(+3.92%)
Feb 12, 2021 4.120 4.415 4.050 4.340 14,552,300 +0.17(+4.08%)
Feb 11, 2021 4.420 4.460 4.070 4.170 20,744,444 -0.21(-4.79%)
Feb 10, 2021 4.540 4.610 4.330 4.380 21,946,676 -0.12(-2.67%)
Feb 09, 2021 4.430 4.610 4.340 4.500 21,456,560 +0.08(+1.81%)
Feb 08, 2021 4.180 4.430 4.120 4.420 23,687,172 +0.28(+6.76%)
Feb 05, 2021 4.140 4.160 3.960 4.140 21,720,200 +0.05(+1.22%)
Feb 04, 2021 4.180 4.200 3.990 4.090 14,208,510 -0.05(-1.21%)
Feb 03, 2021 4.040 4.230 3.920 4.140 29,283,034 +0.15(+3.76%)
Feb 02, 2021 4.060 4.250 3.890 3.990 25,329,626 +0.03(+0.76%)
Feb 01, 2021 3.980 4.100 3.870 3.960 19,726,756 +0.19(+5.04%)
Jan 29, 2021 3.730 4.030 3.700 3.770 25,959,000 +0.02(+0.53%)
Jan 28, 2021 3.660 3.840 3.560 3.750 21,764,116 +0.08(+2.18%)
Jan 27, 2021 3.270 3.740 3.220 3.670 33,096,628 +0.37(+11.21%)
Jan 26, 2021 3.440 3.530 3.290 3.300 15,916,528 -0.11(-3.23%)
Jan 25, 2021 3.460 3.530 3.320 3.410 18,273,634 +0.00(+0.00%)
Jan 22, 2021 3.300 3.425 3.230 3.410 19,294,200 +0.02(+0.59%)
Jan 21, 2021 3.410 3.520 3.280 3.390 17,919,402 -0.05(-1.45%)
Jan 20, 2021 3.900 3.950 3.290 3.440 43,609,588 -0.43(-11.11%)
Jan 19, 2021 3.970 4.020 3.780 3.870 27,947,640 -0.09(-2.27%)
Jan 15, 2021 3.830 3.985 3.750 3.960 21,907,600 +0.13(+3.39%)
Jan 14, 2021 3.810 3.870 3.710 3.830 27,614,572 +0.08(+2.13%)
Jan 13, 2021 3.700 3.900 3.650 3.750 30,424,584 +0.09(+2.46%)
Jan 12, 2021 3.390 3.680 3.390 3.660 34,029,100 +0.38(+11.59%)
Jan 11, 2021 3.100 3.290 3.080 3.280 20,103,862 +0.12(+3.80%)
Jan 08, 2021 3.210 3.230 3.075 3.160 16,154,100 -0.05(-1.56%)
Jan 07, 2021 3.300 3.340 3.160 3.210 21,732,206 -0.09(-2.73%)
Jan 06, 2021 3.190 3.310 3.130 3.300 22,648,216 +0.14(+4.43%)
Jan 05, 2021 3.120 3.330 3.110 3.160 29,300,904 +0.10(+3.27%)
Jan 04, 2021 3.030 3.130 3.000 3.060 16,708,435 +0.08(+2.68%)
Dec 31, 2020 2.980 2.980 2.980 18,789,586 -0.12(-3.87%)
Dec 30, 2020 2.950 3.120 2.930 3.100 18,789,586 +0.14(+4.73%)
Dec 29, 2020 3.180 3.190 2.920 2.960 25,188,770 -0.16(-5.13%)
Dec 28, 2020 3.300 3.340 3.100 3.120 23,308,756 -0.27(-7.96%)
Dec 24, 2020 3.660 3.660 3.355 3.390 11,228,900 -0.21(-5.83%)
Dec 23, 2020 3.330 3.750 3.327 3.600 36,875,488 +0.29(+8.76%)
Dec 22, 2020 3.290 3.440 3.190 3.310 25,461,716 +0.04(+1.22%)
Dec 21, 2020 3.170 3.360 3.140 3.270 25,059,362 +0.07(+2.19%)
Dec 18, 2020 3.090 3.260 3.040 3.200 38,572,000 +0.11(+3.56%)
Dec 17, 2020 3.130 3.130 2.980 3.090 12,324,944 +0.02(+0.65%)
Dec 16, 2020 3.290 3.290 3.070 3.070 11,539,531 -0.19(-5.83%)
Dec 15, 2020 3.280 3.300 3.190 3.260 11,061,011 +0.01(+0.31%)
Dec 14, 2020 3.320 3.350 3.200 3.250 16,008,022 -0.01(-0.31%)
Dec 11, 2020 3.440 3.440 3.200 3.260 13,945,400 -0.14(-4.12%)
Dec 10, 2020 3.050 3.440 3.040 3.400 27,799,496 +0.38(+12.58%)
Dec 09, 2020 2.970 3.120 2.960 3.020 15,646,176 +0.10(+3.42%)
Dec 08, 2020 2.860 2.970 2.820 2.920 15,678,437 +0.07(+2.46%)
Dec 07, 2020 2.910 2.980 2.820 2.850 16,949,250 -0.15(-5.00%)
Dec 04, 2020 2.870 3.000 2.860 3.000 16,637,500 +0.18(+6.38%)
Dec 03, 2020 2.890 2.890 2.720 2.820 22,579,484 -0.07(-2.42%)
Dec 02, 2020 2.950 3.070 2.870 2.890 15,466,900 -0.06(-2.03%)
Dec 01, 2020 3.130 3.230 2.910 2.950 18,743,012 -0.16(-5.14%)
Nov 30, 2020 3.290 3.320 3.090 3.110 12,787,245 -0.14(-4.31%)
Nov 27, 2020 3.220 3.300 3.200 3.250 5,615,400 -0.01(-0.31%)
Nov 25, 2020 3.320 3.330 3.170 3.260 9,588,400 -0.09(-2.69%)
Nov 24, 2020 3.210 3.380 3.170 3.350 18,049,572 +0.23(+7.37%)
Nov 23, 2020 2.990 3.120 2.940 3.120 13,596,995 +0.18(+6.12%)
Nov 20, 2020 3.000 3.110 2.920 2.940 11,900,700 -0.07(-2.33%)
Nov 19, 2020 2.950 3.020 2.850 3.010 14,122,108 -0.01(-0.33%)
Nov 18, 2020 3.250 3.310 3.010 3.020 19,708,092 -0.11(-3.51%)
Nov 17, 2020 2.940 3.160 2.930 3.130 13,942,564 +0.15(+5.03%)
Nov 16, 2020 3.050 3.050 2.880 2.980 15,224,414 -0.07(-2.30%)
Nov 13, 2020 2.870 3.060 2.860 3.050 15,775,100 +0.19(+6.64%)
Nov 12, 2020 2.840 2.960 2.800 2.860 22,471,282 -0.06(-2.05%)
Nov 11, 2020 2.880 2.980 2.840 2.920 18,814,498 +0.09(+3.18%)
Nov 10, 2020 2.610 2.840 2.550 2.830 19,960,076 +0.26(+10.12%)
Nov 09, 2020 2.580 2.680 2.420 2.570 23,536,536 +0.07(+2.80%)
Nov 06, 2020 2.620 2.660 2.490 2.500 15,168,000 -0.12(-4.58%)
Nov 05, 2020 2.560 2.760 2.560 2.620 15,021,660 +0.07(+2.75%)
Nov 04, 2020 2.610 2.630 2.520 2.550 12,448,786 -0.07(-2.67%)
Nov 03, 2020 2.800 2.860 2.580 2.620 16,660,479 -0.14(-5.07%)
Nov 02, 2020 2.640 2.800 2.450 2.760 20,441,968 +0.09(+3.37%)
Oct 30, 2020 2.770 2.840 2.555 2.670 17,705,800 -0.09(-3.26%)
Oct 29, 2020 2.800 2.840 2.660 2.760 23,380,008 -0.09(-3.16%)
Oct 28, 2020 2.840 2.920 2.810 2.850 16,972,232 -0.03(-1.04%)
Oct 27, 2020 3.010 3.020 2.840 2.880 14,270,542 -0.13(-4.32%)
Oct 26, 2020 3.100 3.170 2.970 3.010 15,621,667 -0.13(-4.14%)
Oct 23, 2020 3.150 3.220 3.040 3.140 14,601,000 +0.01(+0.32%)
Oct 22, 2020 2.920 3.140 2.870 3.130 17,413,304 +0.26(+9.06%)
Oct 21, 2020 2.920 3.050 2.860 2.870 12,594,072 +0.01(+0.35%)
Oct 20, 2020 2.820 2.950 2.820 2.860 15,116,486 +0.05(+1.78%)
Oct 19, 2020 2.780 2.860 2.730 2.810 9,563,957 +0.04(+1.44%)
Oct 16, 2020 2.810 2.860 2.760 2.770 9,232,400 -0.03(-1.07%)
Oct 15, 2020 2.750 2.860 2.720 2.800 11,089,983 +0.03(+1.08%)
Oct 14, 2020 2.800 2.855 2.690 2.770 11,292,366 -0.04(-1.42%)
Oct 13, 2020 2.970 3.020 2.800 2.810 10,940,416 -0.16(-5.39%)
Oct 12, 2020 2.970 3.010 2.840 2.970 15,208,998 +0.05(+1.71%)
Oct 09, 2020 2.990 3.100 2.880 2.920 25,595,100 +0.03(+1.04%)
Oct 08, 2020 2.830 2.940 2.750 2.890 13,699,142 +0.09(+3.21%)
Oct 07, 2020 2.590 2.820 2.590 2.800 17,787,108 +0.24(+9.37%)
Oct 06, 2020 2.580 2.680 2.523 2.560 14,527,988 +0.01(+0.39%)
Oct 05, 2020 2.390 2.575 2.390 2.550 13,118,721 +0.19(+8.05%)
Oct 02, 2020 2.220 2.380 2.190 2.360 11,280,200 +0.09(+3.96%)
Oct 01, 2020 2.330 2.330 2.180 2.270 21,315,656 -0.08(-3.40%)
Sep 30, 2020 2.320 2.390 2.310 2.350 13,715,814 -0.01(-0.42%)
Sep 29, 2020 2.490 2.495 2.250 2.360 21,187,286 -0.14(-5.60%)
Sep 28, 2020 2.470 2.550 2.405 2.500 14,404,263 +0.03(+1.21%)
Sep 25, 2020 2.510 2.570 2.400 2.470 11,760,300 -0.08(-3.14%)
Sep 24, 2020 2.530 2.665 2.470 2.550 14,879,648 +0.03(+1.19%)
Sep 23, 2020 2.550 2.610 2.500 2.520 12,008,659 +0.01(+0.40%)
Sep 22, 2020 2.460 2.600 2.460 2.510 17,025,378 +0.03(+1.21%)
Sep 21, 2020 2.380 2.520 2.290 2.480 25,693,916 +0.03(+1.22%)
Sep 18, 2020 2.430 2.560 2.390 2.450 36,383,200 +0.04(+1.66%)
Sep 17, 2020 2.390 2.455 2.350 2.410 24,173,622 -0.04(-1.63%)
Sep 16, 2020 2.420 2.520 2.400 2.450 20,415,796 +0.05(+2.08%)
Sep 15, 2020 2.450 2.470 2.365 2.400 14,904,856 -0.04(-1.64%)
Sep 14, 2020 2.400 2.490 2.380 2.440 14,333,120 +0.10(+4.27%)
Sep 11, 2020 2.430 2.430 2.310 2.340 13,949,300 -0.07(-2.90%)
Sep 10, 2020 2.570 2.590 2.400 2.410 14,225,939 -0.15(-5.86%)
Sep 09, 2020 2.480 2.570 2.440 2.560 10,223,297 +0.10(+4.07%)
Sep 08, 2020 2.580 2.590 2.420 2.460 13,949,462 -0.14(-5.38%)
Sep 04, 2020 2.590 2.635 2.490 2.600 11,381,000 +0.05(+1.96%)
Sep 03, 2020 2.530 2.670 2.510 2.550 15,784,478 +0.02(+0.79%)
Sep 02, 2020 2.650 2.660 2.510 2.530 15,272,530 -0.13(-4.89%)
Sep 01, 2020 2.720 2.770 2.650 2.660 8,677,970 -0.12(-4.32%)
Aug 31, 2020 2.840 2.860 2.670 2.780 13,286,152 -0.08(-2.80%)
Aug 28, 2020 2.890 2.910 2.820 2.860 7,984,300 -0.03(-1.04%)
Aug 27, 2020 2.850 2.930 2.820 2.890 10,876,969 +0.08(+2.85%)
Aug 26, 2020 2.920 2.920 2.760 2.810 12,899,703 -0.13(-4.42%)
Aug 25, 2020 2.910 2.950 2.820 2.940 11,450,420 +0.03(+1.03%)
Aug 24, 2020 2.750 2.940 2.690 2.910 14,990,555 +0.21(+7.78%)
Aug 21, 2020 2.640 2.720 2.610 2.700 13,453,500 +0.04(+1.50%)
Aug 20, 2020 2.820 2.830 2.635 2.660 18,209,324 -0.17(-6.01%)
Aug 19, 2020 2.850 2.940 2.810 2.830 15,733,320 -0.03(-1.05%)
Aug 18, 2020 3.000 3.040 2.850 2.860 19,080,496 -0.11(-3.70%)
Aug 17, 2020 3.100 3.100 2.931 2.970 17,169,308 -0.14(-4.50%)
Aug 14, 2020 3.000 3.210 2.940 3.110 66,580,800 +0.19(+6.51%)
Aug 13, 2020 3.040 3.040 2.720 2.920 45,254,224 -0.12(-3.95%)
Aug 12, 2020 2.910 3.120 2.880 3.040 31,995,156 +0.00(+0.00%)
Aug 11, 2020 3.210 3.250 3.010 3.040 13,473,267 -0.09(-2.88%)
Aug 10, 2020 3.100 3.220 3.040 3.130 12,157,000 +0.07(+2.29%)
Aug 07, 2020 2.890 3.085 2.860 3.060 14,916,300 +0.16(+5.52%)
Aug 06, 2020 2.950 2.980 2.860 2.900 9,014,929 -0.05(-1.69%)
Aug 05, 2020 3.000 3.140 2.900 2.950 16,282,919 +0.02(+0.68%)
Aug 04, 2020 2.690 2.950 2.660 2.930 16,160,258 +0.21(+7.72%)
Aug 03, 2020 2.510 2.780 2.480 2.720 19,355,800 +0.29(+11.93%)
Jul 31, 2020 2.500 2.600 2.340 2.430 14,004,800 -0.06(-2.41%)
Jul 30, 2020 2.540 2.580 2.470 2.490 11,495,519 -0.13(-4.96%)
Jul 29, 2020 2.500 2.620 2.480 2.620 8,545,540 +0.12(+4.80%)
Jul 28, 2020 2.460 2.590 2.450 2.500 9,084,949 +0.06(+2.46%)
Jul 27, 2020 2.630 2.640 2.410 2.440 14,837,364 -0.20(-7.58%)
Jul 24, 2020 2.590 2.820 2.570 2.640 13,044,300 +0.06(+2.33%)
Jul 23, 2020 2.500 2.640 2.440 2.580 17,860,636 +0.10(+4.03%)
Jul 22, 2020 2.610 2.650 2.460 2.480 21,765,614 -0.16(-6.06%)
Jul 21, 2020 2.650 2.770 2.620 2.640 15,804,311 +0.01(+0.38%)
Jul 20, 2020 2.630 2.700 2.610 2.630 13,241,302 +0.00(+0.00%)
Jul 17, 2020 2.630 2.700 2.590 2.630 12,110,400 +0.02(+0.77%)
Jul 16, 2020 2.660 2.745 2.600 2.610 11,570,208 -0.06(-2.25%)
Jul 15, 2020 2.690 2.690 2.590 2.670 11,418,699 +0.06(+2.30%)
Jul 14, 2020 2.520 2.630 2.470 2.610 9,284,957 +0.11(+4.40%)
Jul 13, 2020 2.710 2.790 2.490 2.500 11,665,250 -0.19(-7.06%)
Jul 10, 2020 2.600 2.715 2.585 2.690 11,551,200 +0.08(+3.07%)
Jul 09, 2020 2.730 2.800 2.590 2.610 12,733,965 -0.07(-2.61%)
Jul 08, 2020 2.820 2.840 2.670 2.680 8,412,947 -0.12(-4.29%)
Jul 07, 2020 2.740 2.890 2.700 2.800 16,284,564 +0.04(+1.45%)
Jul 06, 2020 2.760 2.890 2.690 2.760 18,906,300 +0.11(+4.15%)
Jul 02, 2020 2.600 2.710 2.560 2.650 9,509,900 +0.13(+5.16%)
Jul 01, 2020 2.530 2.610 2.480 2.520 7,897,564 -0.04(-1.56%)
Jun 30, 2020 2.510 2.560 2.410 2.560 9,602,411 +0.03(+1.19%)
Jun 29, 2020 2.450 2.570 2.400 2.530 10,928,498 +0.13(+5.42%)
Jun 26, 2020 2.470 2.490 2.370 2.400 17,682,600 -0.11(-4.38%)
Jun 25, 2020 2.530 2.630 2.450 2.510 14,514,423 -0.04(-1.57%)
Jun 24, 2020 2.600 2.700 2.550 2.550 10,802,069 -0.09(-3.41%)
Jun 23, 2020 2.740 2.760 2.600 2.640 10,456,149 -0.06(-2.22%)
Jun 22, 2020 2.780 2.790 2.570 2.700 15,715,883 -0.05(-1.82%)
Jun 19, 2020 3.040 3.040 2.740 2.750 55,903,800 -0.21(-7.09%)
Jun 18, 2020 3.160 3.350 2.920 2.960 25,155,822 -0.20(-6.33%)
Jun 17, 2020 3.340 3.370 3.160 3.160 14,506,398 -0.20(-5.95%)
Jun 16, 2020 3.450 3.450 3.245 3.360 12,361,652 +0.03(+0.90%)
Jun 15, 2020 3.120 3.415 3.070 3.330 11,410,334 +0.01(+0.30%)
Jun 12, 2020 3.470 3.495 3.200 3.320 17,000,200 +0.04(+1.22%)
Jun 11, 2020 3.210 3.510 3.190 3.280 17,915,312 -0.18(-5.20%)
Jun 10, 2020 3.680 3.750 3.450 3.460 15,681,797 -0.28(-7.49%)
Jun 09, 2020 3.650 3.900 3.520 3.740 17,380,470 -0.06(-1.58%)
Jun 08, 2020 3.450 3.800 3.260 3.800 25,722,908 +0.46(+13.77%)
Jun 05, 2020 3.130 3.450 3.090 3.340 27,647,600 +0.22(+7.05%)
Jun 04, 2020 3.090 3.170 3.030 3.120 9,523,084 -0.02(-0.64%)
Jun 03, 2020 3.170 3.170 3.050 3.140 12,020,891 +0.04(+1.29%)
Jun 02, 2020 3.080 3.210 3.010 3.100 10,051,709 +0.01(+0.32%)
Jun 01, 2020 3.000 3.180 2.960 3.090 14,108,730 +0.08(+2.66%)
May 29, 2020 3.000 3.090 2.940 3.010 10,552,300 +0.04(+1.35%)
May 28, 2020 3.200 3.230 2.955 2.970 11,069,894 -0.27(-8.33%)
May 27, 2020 3.110 3.270 3.010 3.240 12,119,534 +0.10(+3.18%)
May 26, 2020 2.960 3.190 2.880 3.140 15,613,237 +0.24(+8.28%)
May 22, 2020 2.890 2.940 2.820 2.900 9,830,200 -0.05(-1.69%)
May 21, 2020 2.880 2.980 2.820 2.950 12,972,776 +0.05(+1.72%)
May 20, 2020 2.970 3.085 2.820 2.900 11,866,482 -0.04(-1.36%)
May 19, 2020 2.940 3.130 2.870 2.940 9,647,562 +0.02(+0.68%)
May 18, 2020 2.820 2.950 2.800 2.920 13,483,028 +0.22(+8.15%)
May 15, 2020 2.660 2.757 2.650 2.700 5,962,400 +0.07(+2.66%)
May 14, 2020 2.730 2.790 2.470 2.630 17,293,660 -0.15(-5.40%)
May 13, 2020 3.140 3.150 2.770 2.780 13,608,170 -0.31(-10.03%)
May 12, 2020 3.080 3.390 3.070 3.090 19,387,530 +0.01(+0.32%)
May 11, 2020 3.140 3.300 3.070 3.080 13,012,338 -0.12(-3.75%)
May 08, 2020 2.920 3.210 2.860 3.200 13,800,400 +0.31(+10.73%)
May 07, 2020 2.870 2.970 2.790 2.890 11,671,322 +0.04(+1.40%)
May 06, 2020 2.950 3.010 2.820 2.850 14,013,386 -0.14(-4.68%)
May 05, 2020 3.100 3.120 2.950 2.990 15,523,561 +0.02(+0.67%)
May 04, 2020 2.780 2.970 2.690 2.970 17,111,382 +0.23(+8.39%)
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.