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

Ultrapro S&P 500 3X ETF (NY: UPRO )

83.31 -1.28 (-1.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 20, 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 (%)
May 31, 2016 10.97 10.98 10.75 10.85 9,998,924 -0.05(-0.48%)
May 27, 2016 10.80 10.91 10.91 10.91 6,541,939 +0.13(+1.22%)
May 26, 2016 10.80 10.83 10.72 10.77 6,903,355 +0.01(+0.11%)
May 25, 2016 10.67 10.84 10.66 10.76 12,756,629 +0.21(+2.00%)
May 24, 2016 10.30 10.61 10.29 10.55 15,751,942 +0.40(+3.95%)
May 23, 2016 10.20 10.25 10.12 10.15 9,210,052 -0.05(-0.49%)
May 20, 2016 10.12 10.29 10.11 10.20 11,978,530 +0.18(+1.82%)
May 19, 2016 9.991 10.06 9.801 10.02 19,594,184 -0.11(-1.06%)
May 18, 2016 10.05 10.32 9.928 10.13 18,610,480 +0.01(+0.13%)
May 17, 2016 10.35 10.40 10.02 10.11 16,155,010 -0.28(-2.72%)
May 16, 2016 10.13 10.48 10.12 10.40 14,274,730 +0.30(+2.96%)
May 13, 2016 10.32 10.42 10.05 10.10 14,898,716 -0.27(-2.65%)
May 12, 2016 10.49 10.51 10.20 10.37 16,779,696 -0.00(-0.02%)
May 11, 2016 10.58 10.65 10.37 10.37 15,553,857 -0.29(-2.74%)
May 10, 2016 10.40 10.67 10.40 10.67 10,816,466 +0.37(+3.62%)
May 09, 2016 10.23 10.36 10.21 10.29 13,641,129 +0.04(+0.38%)
May 06, 2016 10.02 10.27 9.988 10.25 15,495,679 +0.10(+0.98%)
May 05, 2016 10.24 10.30 10.07 10.16 15,802,184 +0.01(+0.08%)
May 04, 2016 10.15 10.28 10.07 10.15 17,179,314 -0.18(-1.76%)
May 03, 2016 10.38 10.43 10.20 10.33 16,994,364 -0.27(-2.57%)
May 02, 2016 10.46 10.64 10.38 10.60 11,679,826 +0.23(+2.23%)
Apr 29, 2016 10.42 10.48 10.16 10.37 22,932,442 -0.17(-1.65%)
Apr 28, 2016 10.69 10.89 10.46 10.55 15,578,885 -0.29(-2.64%)
Apr 27, 2016 10.69 10.90 10.63 10.83 12,466,256 +0.06(+0.53%)
Apr 26, 2016 10.78 10.85 10.68 10.77 9,624,459 +0.06(+0.55%)
Apr 25, 2016 10.67 10.72 10.55 10.72 12,694,298 -0.06(-0.59%)
Apr 22, 2016 10.71 10.82 10.61 10.78 11,294,059 +0.01(+0.06%)
Apr 21, 2016 10.95 10.97 10.72 10.77 12,677,649 -0.17(-1.57%)
Apr 20, 2016 10.93 11.08 10.84 10.95 8,345,972 +0.03(+0.24%)
Apr 19, 2016 10.89 10.96 10.77 10.92 12,124,676 +0.10(+0.95%)
Apr 18, 2016 10.49 10.82 10.47 10.82 11,199,729 +0.23(+2.20%)
Apr 15, 2016 10.63 10.65 10.53 10.58 6,588,212 -0.05(-0.46%)
Apr 14, 2016 10.64 10.72 10.57 10.63 9,024,173 +0.01(+0.08%)
Apr 13, 2016 10.47 10.64 10.46 10.62 17,111,280 +0.30(+2.93%)
Apr 12, 2016 10.07 10.36 9.993 10.32 21,136,384 +0.29(+2.88%)
Apr 11, 2016 10.23 10.34 10.02 10.03 22,881,340 -0.08(-0.77%)
Apr 08, 2016 10.23 10.31 10.02 10.11 16,663,089 +0.08(+0.79%)
Apr 07, 2016 10.20 10.27 9.900 10.03 26,039,018 -0.36(-3.49%)
Apr 06, 2016 10.09 10.41 10.04 10.39 18,458,132 +0.31(+3.11%)
Apr 05, 2016 10.16 10.23 10.03 10.08 19,313,876 -0.30(-2.93%)
Apr 04, 2016 10.48 10.51 10.33 10.38 12,130,164 -0.10(-0.92%)
Apr 01, 2016 10.10 10.52 10.05 10.48 13,632,860 +0.19(+1.86%)
Mar 31, 2016 10.34 10.41 10.25 10.29 10,491,486 -0.07(-0.67%)
Mar 30, 2016 10.39 10.48 10.29 10.36 13,671,633 +0.12(+1.19%)
Mar 29, 2016 9.871 10.24 9.822 10.24 16,445,875 +0.28(+2.84%)
Mar 28, 2016 10.00 10.04 9.871 9.954 10,946,173 +0.02(+0.25%)
Mar 24, 2016 9.755 9.929 9.929 9.929 16,468,978 -0.02(-0.24%)
Mar 23, 2016 10.08 10.11 9.912 9.954 14,079,333 -0.20(-1.97%)
Mar 22, 2016 10.03 10.24 9.999 10.15 16,293,140 -0.01(-0.10%)
Mar 21, 2016 10.07 10.20 10.04 10.16 12,049,536 +0.04(+0.37%)
Mar 18, 2016 10.08 10.18 10.04 10.13 15,215,181 +0.12(+1.17%)
Mar 17, 2016 9.803 10.09 9.733 10.01 20,092,282 +0.18(+1.85%)
Mar 16, 2016 9.560 9.882 9.559 9.827 21,285,040 +0.17(+1.80%)
Mar 15, 2016 9.534 9.653 9.489 9.653 25,733,074 -0.04(-0.45%)
Mar 14, 2016 9.643 9.773 9.591 9.697 12,171,927 -0.04(-0.37%)
Mar 11, 2016 9.518 9.741 9.506 9.733 22,703,114 +0.45(+4.89%)
Mar 10, 2016 9.341 9.497 8.983 9.279 34,575,500 +0.02(+0.18%)
Mar 09, 2016 9.265 9.317 9.130 9.263 19,239,622 +0.14(+1.55%)
Mar 08, 2016 9.258 9.343 9.102 9.122 22,269,518 -0.31(-3.32%)
Mar 07, 2016 9.269 9.505 9.248 9.435 26,500,098 +0.02(+0.21%)
Mar 04, 2016 9.362 9.542 9.222 9.416 23,285,644 +0.10(+1.06%)
Mar 03, 2016 9.183 9.326 9.094 9.317 20,788,860 +0.09(+1.02%)
Mar 02, 2016 9.047 9.225 8.975 9.222 21,493,050 +0.13(+1.38%)
Mar 01, 2016 8.688 9.102 8.614 9.097 31,284,690 +0.63(+7.43%)
Feb 29, 2016 8.718 8.852 8.468 8.468 21,416,316 -0.24(-2.73%)
Feb 26, 2016 8.902 8.913 8.676 8.705 28,699,114 -0.05(-0.59%)
Feb 25, 2016 8.523 8.761 8.405 8.757 26,594,342 +0.30(+3.52%)
Feb 24, 2016 8.112 8.494 7.948 8.460 35,854,252 +0.11(+1.32%)
Feb 23, 2016 8.569 8.608 8.323 8.349 24,020,694 -0.32(-3.64%)
Feb 22, 2016 8.549 8.691 8.549 8.665 25,428,784 +0.35(+4.20%)
Feb 19, 2016 8.205 8.330 8.107 8.315 19,082,346 -0.00(-0.02%)
Feb 18, 2016 8.465 8.476 8.272 8.317 20,438,956 -0.10(-1.24%)
Feb 17, 2016 8.205 8.481 8.187 8.421 28,201,488 +0.40(+4.96%)
Feb 16, 2016 7.915 8.033 7.769 8.023 23,603,014 +0.38(+4.95%)
Feb 12, 2016 7.443 7.644 7.644 7.644 24,051,918 +0.42(+5.85%)
Feb 11, 2016 7.134 7.347 6.986 7.221 47,479,556 -0.27(-3.62%)
Feb 10, 2016 7.638 7.860 7.472 7.493 29,195,846 -0.01(-0.11%)
Feb 09, 2016 7.256 7.691 7.243 7.501 35,045,504 -0.00(-0.02%)
Feb 08, 2016 7.548 7.599 7.187 7.503 38,726,012 -0.32(-4.11%)
Feb 05, 2016 8.216 8.236 7.733 7.824 32,730,364 -0.47(-5.72%)
Feb 04, 2016 8.190 8.449 8.094 8.299 30,582,992 +0.04(+0.43%)
Feb 03, 2016 8.284 8.325 7.729 8.263 42,988,008 +0.14(+1.68%)
Feb 02, 2016 8.345 8.361 8.041 8.127 30,812,610 -0.46(-5.36%)
Feb 01, 2016 8.426 8.710 8.348 8.587 20,032,850 -0.03(-0.30%)
Jan 29, 2016 8.127 8.613 8.111 8.613 31,714,084 +0.60(+7.46%)
Jan 28, 2016 8.106 8.146 7.764 8.015 27,197,322 +0.12(+1.57%)
Jan 27, 2016 8.081 8.328 7.750 7.891 36,592,896 -0.27(-3.27%)
Jan 26, 2016 7.932 8.197 7.883 8.158 22,749,388 +0.31(+3.98%)
Jan 25, 2016 8.127 8.158 7.807 7.846 24,893,498 -0.37(-4.45%)
Jan 22, 2016 8.114 8.235 8.005 8.211 31,336,236 +0.49(+6.31%)
Jan 21, 2016 7.690 8.000 7.488 7.724 37,721,600 +0.11(+1.45%)
Jan 20, 2016 7.540 7.837 7.025 7.613 78,902,744 -0.30(-3.80%)
Jan 19, 2016 8.154 8.167 7.677 7.914 34,020,536 +0.05(+0.58%)
Jan 15, 2016 7.751 7.868 7.868 7.868 59,669,284 -0.55(-6.54%)
Jan 14, 2016 8.127 8.595 7.880 8.419 43,662,524 +0.39(+4.88%)
Jan 13, 2016 8.790 8.842 7.969 8.028 46,741,368 -0.66(-7.54%)
Jan 12, 2016 8.699 8.798 8.346 8.683 39,974,376 +0.22(+2.57%)
Jan 11, 2016 8.588 8.645 8.174 8.465 48,646,228 +0.01(+0.17%)
Jan 08, 2016 8.910 8.981 8.406 8.450 38,418,012 -0.29(-3.33%)
Jan 07, 2016 8.938 9.217 8.676 8.741 42,935,724 -0.68(-7.21%)
Jan 06, 2016 9.351 9.596 9.242 9.420 33,781,628 -0.37(-3.80%)
Jan 05, 2016 9.801 9.868 9.599 9.793 21,510,904 +0.05(+0.55%)
Jan 04, 2016 9.648 9.742 9.378 9.739 40,899,324 -0.44(-4.31%)
Dec 31, 2015 10.37 10.18 10.18 10.18 17,610,264 -0.31(-2.98%)
Dec 30, 2015 10.67 10.68 10.46 10.49 10,034,547 -0.22(-2.08%)
Dec 29, 2015 10.57 10.77 10.57 10.71 17,034,914 +0.33(+3.15%)
Dec 28, 2015 10.32 10.39 10.19 10.39 13,930,443 -0.05(-0.45%)
Dec 24, 2015 10.47 10.43 10.43 10.43 5,732,887 -0.07(-0.70%)
Dec 23, 2015 10.31 10.51 10.29 10.51 16,308,527 +0.37(+3.66%)
Dec 22, 2015 10.01 10.18 9.845 10.14 21,128,718 +0.25(+2.50%)
Dec 21, 2015 9.856 9.912 9.658 9.888 17,083,486 +0.26(+2.73%)
Dec 18, 2015 10.04 10.07 9.625 9.625 36,215,124 -0.58(-5.67%)
Dec 17, 2015 10.75 10.75 10.19 10.20 28,506,978 -0.47(-4.44%)
Dec 16, 2015 10.43 10.73 10.20 10.68 26,562,192 +0.45(+4.37%)
Dec 15, 2015 10.19 10.39 10.16 10.23 30,360,212 +0.31(+3.08%)
Dec 14, 2015 9.783 9.932 9.494 9.926 26,562,856 +0.17(+1.73%)
Dec 11, 2015 10.00 10.11 9.716 9.757 34,875,180 -0.61(-5.86%)
Dec 10, 2015 10.31 10.61 10.27 10.36 15,112,500 +0.06(+0.58%)
Dec 09, 2015 10.43 10.81 10.12 10.30 28,633,592 -0.24(-2.28%)
Dec 08, 2015 10.47 10.71 10.36 10.54 17,401,142 -0.22(-2.02%)
Dec 07, 2015 10.90 10.90 10.58 10.76 14,498,871 -0.20(-1.82%)
Dec 04, 2015 10.43 11.02 10.41 10.96 22,339,326 +0.61(+5.85%)
Dec 03, 2015 10.87 10.91 10.23 10.36 27,800,936 -0.45(-4.17%)
Dec 02, 2015 11.14 11.21 10.77 10.81 16,588,335 -0.35(-3.17%)
Dec 01, 2015 10.97 11.18 10.92 11.16 18,079,912 +0.31(+2.83%)
Nov 30, 2015 11.03 11.04 10.83 10.85 10,257,694 -0.12(-1.13%)
Nov 27, 2015 10.96 11.02 10.88 10.98 5,659,212 +0.03(+0.28%)
Nov 25, 2015 10.98 10.95 10.95 10.95 6,543,057 -0.01(-0.12%)
Nov 24, 2015 10.73 11.03 10.65 10.96 18,212,682 +0.05(+0.48%)
Nov 23, 2015 10.97 11.06 10.83 10.91 9,121,248 -0.05(-0.43%)
Nov 20, 2015 10.98 11.08 10.88 10.95 13,054,468 +0.12(+1.09%)
Nov 19, 2015 10.84 10.91 10.78 10.84 14,021,623 -0.02(-0.15%)
Nov 18, 2015 10.46 10.89 10.45 10.85 22,791,806 +0.50(+4.80%)
Nov 17, 2015 10.46 10.61 10.28 10.35 31,905,988 -0.04(-0.34%)
Nov 16, 2015 9.908 10.40 9.887 10.39 20,489,168 +0.45(+4.53%)
Nov 13, 2015 10.21 10.26 9.922 9.940 25,672,210 -0.35(-3.38%)
Nov 12, 2015 10.54 10.63 10.29 10.29 19,126,168 -0.44(-4.13%)
Nov 11, 2015 10.92 10.92 10.72 10.73 13,881,561 -0.12(-1.08%)
Nov 10, 2015 10.70 10.87 10.65 10.85 10,017,735 +0.06(+0.53%)
Nov 09, 2015 10.99 11.01 10.61 10.79 19,424,806 -0.31(-2.75%)
Nov 06, 2015 11.05 11.15 10.86 11.10 14,830,824 -0.02(-0.21%)
Nov 05, 2015 11.16 11.25 10.96 11.12 13,766,732 -0.05(-0.41%)
Nov 04, 2015 11.31 11.34 11.06 11.17 15,255,387 -0.08(-0.72%)
Nov 03, 2015 11.10 11.37 11.05 11.25 14,972,708 +0.10(+0.86%)
Nov 02, 2015 10.84 11.20 10.82 11.15 11,967,155 +0.38(+3.58%)
Oct 30, 2015 10.96 11.02 10.75 10.77 11,304,245 -0.17(-1.54%)
Oct 29, 2015 10.84 10.99 10.83 10.93 10,680,620 -0.00(-0.02%)
Oct 28, 2015 10.64 10.94 10.52 10.94 26,842,064 +0.37(+3.46%)
Oct 27, 2015 10.53 10.64 10.46 10.57 14,001,522 -0.08(-0.73%)
Oct 26, 2015 10.70 10.70 10.58 10.65 12,206,622 -0.07(-0.64%)
Oct 23, 2015 10.69 10.79 10.54 10.72 21,553,956 +0.34(+3.32%)
Oct 22, 2015 10.05 10.41 10.02 10.37 29,503,090 +0.49(+4.95%)
Oct 21, 2015 10.15 10.17 9.851 9.884 17,791,128 -0.18(-1.74%)
Oct 20, 2015 10.03 10.18 9.986 10.06 11,020,384 -0.04(-0.43%)
Oct 19, 2015 9.976 10.11 9.922 10.10 10,250,253 +0.02(+0.21%)
Oct 16, 2015 10.04 10.09 9.895 10.08 16,074,836 +0.13(+1.36%)
Oct 15, 2015 9.628 9.957 9.570 9.947 21,223,308 +0.43(+4.56%)
Oct 14, 2015 9.638 9.747 9.469 9.513 13,407,471 -0.15(-1.53%)
Oct 13, 2015 9.715 9.937 9.630 9.661 18,154,244 -0.20(-1.99%)
Oct 12, 2015 9.828 9.879 9.757 9.858 12,393,490 +0.04(+0.43%)
Oct 09, 2015 9.828 9.901 9.710 9.815 20,198,766 +0.02(+0.18%)
Oct 08, 2015 9.479 9.848 9.424 9.797 27,770,562 +0.25(+2.59%)
Oct 07, 2015 9.474 9.602 9.273 9.550 25,608,584 +0.24(+2.58%)
Oct 06, 2015 9.386 9.484 9.201 9.310 24,818,222 -0.10(-1.04%)
Oct 05, 2015 9.133 9.446 9.120 9.407 33,369,650 +0.49(+5.50%)
Oct 02, 2015 8.236 8.936 8.153 8.917 46,590,800 +0.36(+4.18%)
Oct 01, 2015 8.548 8.598 8.246 8.559 34,597,864 +0.07(+0.80%)
Sep 30, 2015 8.319 8.509 8.205 8.491 47,215,932 +0.46(+5.68%)
Sep 29, 2015 8.059 8.244 7.887 8.035 40,952,968 +0.02(+0.22%)
Sep 28, 2015 8.535 8.550 7.976 8.017 47,348,404 -0.66(-7.57%)
Sep 25, 2015 8.925 8.969 8.538 8.673 42,402,656 -0.02(-0.26%)
Sep 24, 2015 8.579 8.759 8.369 8.696 46,129,860 -0.08(-0.87%)
Sep 23, 2015 8.855 8.927 8.688 8.772 28,101,802 -0.06(-0.64%)
Sep 22, 2015 8.831 8.901 8.641 8.829 30,211,854 -0.35(-3.84%)
Sep 21, 2015 9.180 9.349 9.008 9.182 20,788,164 +0.14(+1.55%)
Sep 18, 2015 9.091 9.346 8.974 9.042 34,007,924 -0.48(-5.00%)
Sep 17, 2015 9.547 9.953 9.445 9.518 39,249,668 -0.05(-0.51%)
Sep 16, 2015 9.378 9.604 9.326 9.567 23,003,898 +0.23(+2.44%)
Sep 15, 2015 9.074 9.401 9.005 9.339 24,765,132 +0.35(+3.94%)
Sep 14, 2015 9.117 9.130 8.914 8.985 16,487,859 -0.11(-1.23%)
Sep 11, 2015 8.897 9.097 8.792 9.097 20,690,304 +0.13(+1.41%)
Sep 10, 2015 8.792 9.157 8.756 8.970 23,708,222 +0.14(+1.62%)
Sep 09, 2015 9.459 9.485 8.766 8.827 29,586,530 -0.37(-4.06%)
Sep 08, 2015 9.003 9.222 8.901 9.201 28,693,828 +0.65(+7.54%)
Sep 04, 2015 8.582 8.556 8.556 8.556 30,522,986 -0.40(-4.45%)
Sep 03, 2015 9.061 9.303 8.879 8.954 27,294,534 +0.01(+0.16%)
Sep 02, 2015 8.839 8.946 8.546 8.940 22,688,488 +0.47(+5.56%)
Sep 01, 2015 8.663 8.881 8.319 8.468 44,711,580 -0.83(-8.88%)
Aug 31, 2015 9.359 9.505 9.201 9.294 20,278,044 -0.24(-2.54%)
Aug 28, 2015 9.419 9.607 9.333 9.536 38,002,696 +0.00(+0.02%)
Aug 27, 2015 9.224 9.547 8.972 9.534 50,056,416 +0.66(+7.47%)
Aug 26, 2015 8.556 8.905 8.091 8.871 47,544,900 +0.94(+11.79%)
Aug 25, 2015 9.100 9.100 7.922 7.935 41,122,136 -0.39(-4.68%)
Aug 24, 2015 7.914 9.156 6.987 8.325 52,405,792 -1.08(-11.52%)
Aug 21, 2015 10.04 10.22 9.398 9.409 51,341,084 -0.97(-9.37%)
Aug 20, 2015 10.79 10.89 10.37 10.38 35,116,708 -0.70(-6.32%)
Aug 19, 2015 11.20 11.35 10.93 11.08 38,870,968 -0.26(-2.32%)
Aug 18, 2015 11.39 11.46 11.30 11.35 11,369,097 -0.10(-0.87%)
Aug 17, 2015 11.14 11.44 11.05 11.44 15,883,770 +0.19(+1.69%)
Aug 14, 2015 11.10 11.27 11.07 11.25 11,162,631 +0.12(+1.05%)
Aug 13, 2015 11.16 11.28 11.04 11.14 20,232,518 -0.03(-0.29%)
Aug 12, 2015 10.89 11.22 10.61 11.17 31,288,698 +0.03(+0.28%)
Aug 11, 2015 11.19 11.27 10.99 11.14 23,655,668 -0.31(-2.68%)
Aug 10, 2015 11.25 11.47 11.25 11.45 13,665,709 +0.41(+3.74%)
Aug 07, 2015 11.08 11.10 10.87 11.03 19,480,482 -0.10(-0.86%)
Aug 06, 2015 11.41 11.44 10.99 11.13 15,060,099 -0.25(-2.18%)
Aug 05, 2015 11.45 11.58 11.33 11.38 12,197,377 +0.11(+0.98%)
Aug 04, 2015 11.32 11.41 11.18 11.27 9,163,290 -0.06(-0.55%)
Aug 03, 2015 11.44 11.46 11.15 11.33 12,742,726 -0.13(-1.09%)
Jul 31, 2015 11.61 11.61 11.40 11.45 11,053,607 -0.05(-0.41%)
Jul 30, 2015 11.41 11.54 11.28 11.50 12,193,931 +0.00(+0.01%)
Jul 29, 2015 11.29 11.54 11.27 11.50 15,302,120 +0.23(+2.06%)
Jul 28, 2015 11.04 11.30 10.87 11.27 17,805,740 +0.40(+3.65%)
Jul 27, 2015 10.90 10.99 10.79 10.87 18,470,588 -0.20(-1.79%)
Jul 24, 2015 11.43 11.45 11.00 11.07 20,014,094 -0.35(-3.03%)
Jul 23, 2015 11.65 11.66 11.35 11.42 11,483,383 -0.19(-1.65%)
Jul 22, 2015 11.54 11.68 11.54 11.61 9,563,856 -0.07(-0.60%)
Jul 21, 2015 11.79 11.85 11.62 11.68 12,571,786 -0.15(-1.26%)
Jul 20, 2015 11.86 11.92 11.76 11.83 12,577,479 +0.02(+0.21%)
Jul 17, 2015 11.78 11.82 11.70 11.80 10,342,339 +0.04(+0.32%)
Jul 16, 2015 11.71 11.78 11.66 11.77 16,299,292 +0.26(+2.27%)
Jul 15, 2015 11.53 11.61 11.41 11.50 12,325,395 -2.71(-19.09%)
Jul 14, 2015 14.26 14.29 14.11 14.22 1,284,454 +2.85(+25.09%)
Jul 13, 2015 11.25 11.39 11.24 11.37 16,787,840 +0.36(+3.26%)
Jul 10, 2015 10.97 11.08 10.85 11.01 21,533,700 +0.40(+3.80%)
Jul 09, 2015 10.94 10.98 10.60 10.60 20,713,200 +0.05(+0.49%)
Jul 08, 2015 10.86 10.91 10.51 10.55 32,096,292 -0.55(-4.95%)
Jul 07, 2015 10.95 11.13 10.50 11.10 31,530,386 +0.20(+1.79%)
Jul 06, 2015 10.75 11.05 10.71 10.91 17,824,960 -0.09(-0.81%)
Jul 02, 2015 11.12 10.99 10.99 10.99 13,993,933 -0.03(-0.31%)
Jul 01, 2015 11.08 11.11 10.89 11.03 24,208,920 +0.24(+2.23%)
Jun 30, 2015 10.99 11.00 10.69 10.79 50,867,076 +0.07(+0.70%)
Jun 29, 2015 11.14 11.27 10.70 10.71 32,893,492 -0.71(-6.24%)
Jun 26, 2015 11.51 11.55 11.32 11.43 10,145,494 +0.00(+0.01%)
Jun 25, 2015 11.65 11.66 11.42 11.43 9,182,308 -0.11(-0.99%)
Jun 24, 2015 11.75 11.82 11.54 11.54 10,099,795 -0.26(-2.22%)
Jun 23, 2015 11.81 11.86 11.72 11.80 7,758,462 +0.03(+0.22%)
Jun 22, 2015 11.78 11.89 11.74 11.77 12,816,152 +0.24(+2.04%)
Jun 19, 2015 11.71 11.72 11.54 11.54 11,173,088 -0.20(-1.73%)
Jun 18, 2015 11.50 11.85 11.50 11.74 15,258,865 +0.34(+2.95%)
Jun 17, 2015 11.41 11.52 11.20 11.41 16,528,523 +0.06(+0.49%)
Jun 16, 2015 11.13 11.36 11.10 11.35 10,241,999 +0.20(+1.76%)
Jun 15, 2015 11.09 11.22 10.95 11.15 19,795,436 -0.15(-1.32%)
Jun 12, 2015 11.41 11.44 11.26 11.30 15,475,061 -0.27(-2.36%)
Jun 11, 2015 11.56 11.65 11.51 11.58 11,338,157 +0.10(+0.91%)
Jun 10, 2015 11.22 11.54 11.21 11.47 19,348,212 +0.41(+3.69%)
Jun 09, 2015 11.08 11.17 10.95 11.06 12,552,515 -0.02(-0.16%)
Jun 08, 2015 11.26 11.29 11.06 11.08 12,730,952 -0.21(-1.87%)
Jun 05, 2015 11.32 11.42 11.16 11.29 14,117,187 -0.07(-0.64%)
Jun 04, 2015 11.50 11.62 11.28 11.37 19,375,994 -0.27(-2.32%)
Jun 03, 2015 11.65 11.77 11.55 11.64 15,528,853 +0.09(+0.77%)
Jun 02, 2015 11.49 11.69 11.37 11.55 11,861,380 -0.03(-0.28%)
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.