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

Korea Telecom Corp ADR (NY: KT )

13.41 -0.01 (-0.07%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 11, 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 29, 2020 7.661 7.748 7.637 7.716 1,169,150 +0.02(+0.31%)
May 28, 2020 7.748 7.779 7.653 7.692 859,947 -0.07(-0.92%)
May 27, 2020 7.922 7.946 7.716 7.764 1,532,653 -0.21(-2.58%)
May 26, 2020 8.017 8.053 7.898 7.970 1,581,967 +0.22(+2.86%)
May 22, 2020 7.732 7.783 7.629 7.748 823,025 -0.03(-0.41%)
May 21, 2020 7.859 7.874 7.756 7.779 868,898 -0.15(-1.90%)
May 20, 2020 7.946 8.017 7.898 7.930 1,414,992 +0.03(+0.40%)
May 19, 2020 7.977 7.977 7.827 7.898 1,622,067 -0.04(-0.50%)
May 18, 2020 7.977 8.033 7.898 7.938 779,256 +0.12(+1.52%)
May 15, 2020 7.716 7.898 7.716 7.819 753,220 +0.13(+1.65%)
May 14, 2020 7.589 7.732 7.542 7.692 1,080,120 +0.21(+2.75%)
May 13, 2020 7.605 7.661 7.427 7.486 868,895 -0.06(-0.84%)
May 12, 2020 7.629 7.684 7.550 7.550 1,229,196 -0.01(-0.10%)
May 11, 2020 7.534 7.593 7.478 7.558 1,065,950 -0.13(-1.75%)
May 08, 2020 7.692 7.692 7.653 7.692 653,876 +0.10(+1.36%)
May 07, 2020 7.613 7.653 7.573 7.589 753,073 +0.02(+0.31%)
May 06, 2020 7.550 7.605 7.514 7.566 1,011,367 -0.08(-1.04%)
May 05, 2020 7.613 7.708 7.613 7.645 1,131,529 +0.07(+0.94%)
May 04, 2020 7.566 7.613 7.486 7.573 928,222 +0.08(+1.06%)
May 01, 2020 7.724 7.728 7.451 7.494 1,838,806 -0.28(-3.57%)
Apr 30, 2020 7.890 7.896 7.764 7.771 2,194,547 -0.09(-1.11%)
Apr 29, 2020 7.803 7.882 7.692 7.859 2,801,258 +0.21(+2.80%)
Apr 28, 2020 7.748 7.779 7.637 7.645 1,535,088 +0.02(+0.21%)
Apr 27, 2020 7.534 7.645 7.534 7.629 2,067,701 +0.10(+1.37%)
Apr 24, 2020 7.470 7.542 7.383 7.526 2,853,324 +0.06(+0.74%)
Apr 23, 2020 7.550 7.573 7.367 7.470 2,528,966 +0.07(+0.96%)
Apr 22, 2020 7.312 7.415 7.304 7.399 1,665,320 +0.22(+3.09%)
Apr 21, 2020 7.201 7.272 7.066 7.177 1,295,015 -0.17(-2.37%)
Apr 20, 2020 7.352 7.407 7.305 7.352 2,197,555 +0.19(+2.65%)
Apr 17, 2020 7.082 7.181 7.082 7.161 680,889 +0.16(+2.26%)
Apr 16, 2020 6.781 7.019 6.781 7.003 1,887,372 +0.26(+3.88%)
Apr 15, 2020 6.813 6.813 6.647 6.742 1,178,267 -0.23(-3.30%)
Apr 14, 2020 6.971 7.074 6.892 6.971 1,169,432 +0.13(+1.97%)
Apr 13, 2020 6.876 6.948 6.734 6.837 884,904 -0.11(-1.60%)
Apr 09, 2020 7.035 7.106 6.896 6.948 1,251,453 -0.04(-0.57%)
Apr 08, 2020 6.963 7.027 6.876 6.987 758,101 +0.07(+1.03%)
Apr 07, 2020 7.027 7.169 6.900 6.916 1,202,334 +0.02(+0.23%)
Apr 06, 2020 6.718 6.924 6.702 6.900 1,543,516 +0.58(+9.15%)
Apr 03, 2020 6.147 6.338 6.147 6.322 1,352,059 +0.10(+1.66%)
Apr 02, 2020 6.029 6.330 5.989 6.219 2,890,313 +0.35(+5.94%)
Apr 01, 2020 5.981 6.005 5.831 5.870 1,891,400 -0.29(-4.76%)
Mar 31, 2020 6.227 6.393 6.124 6.163 1,827,288 -0.08(-1.27%)
Mar 30, 2020 6.203 6.243 6.037 6.243 831,932 +0.20(+3.28%)
Mar 27, 2020 6.195 6.203 6.013 6.044 1,385,132 -0.17(-2.80%)
Mar 26, 2020 6.155 6.361 5.989 6.219 1,536,368 +0.13(+2.08%)
Mar 25, 2020 6.084 6.262 6.084 6.092 2,515,378 +0.22(+3.78%)
Mar 24, 2020 5.743 5.902 5.656 5.870 910,159 +0.57(+10.76%)
Mar 23, 2020 5.545 5.597 5.280 5.300 1,148,050 -0.48(-8.23%)
Mar 20, 2020 5.918 6.013 5.774 5.775 1,013,634 +0.32(+5.81%)
Mar 19, 2020 5.537 5.577 5.276 5.458 1,584,035 -0.43(-7.27%)
Mar 18, 2020 5.973 5.997 5.434 5.886 1,054,866 -0.50(-7.82%)
Mar 17, 2020 6.330 6.441 6.227 6.385 2,465,663 -0.04(-0.62%)
Mar 16, 2020 6.377 6.484 6.290 6.425 1,602,395 -0.38(-5.59%)
Mar 13, 2020 7.146 7.154 6.520 6.805 1,605,278 -0.09(-1.26%)
Mar 12, 2020 7.090 7.090 6.662 6.892 1,251,226 -0.54(-7.25%)
Mar 11, 2020 7.597 7.597 7.383 7.431 990,312 -0.24(-3.10%)
Mar 10, 2020 7.716 7.867 7.589 7.668 2,202,872 +0.21(+2.76%)
Mar 09, 2020 7.431 7.684 7.431 7.463 1,001,248 -0.40(-5.04%)
Mar 06, 2020 7.938 7.970 7.803 7.859 933,351 -0.16(-1.98%)
Mar 05, 2020 7.993 8.017 7.898 8.017 844,351 +0.06(+0.80%)
Mar 04, 2020 7.874 7.977 7.771 7.954 678,920 +0.22(+2.87%)
Mar 03, 2020 7.756 7.874 7.653 7.732 982,692 -0.09(-1.11%)
Mar 02, 2020 7.708 7.843 7.613 7.819 1,528,035 +0.17(+2.28%)
Feb 28, 2020 7.787 7.787 7.609 7.645 1,710,303 -0.21(-2.62%)
Feb 27, 2020 7.898 7.977 7.791 7.851 978,554 +0.10(+1.33%)
Feb 26, 2020 7.724 7.835 7.700 7.748 818,485 +0.04(+0.51%)
Feb 25, 2020 7.859 7.890 7.684 7.708 727,946 -0.11(-1.42%)
Feb 24, 2020 7.954 7.954 7.811 7.819 807,234 -0.34(-4.17%)
Feb 21, 2020 8.080 8.207 8.049 8.160 1,212,321 +0.04(+0.49%)
Feb 20, 2020 8.231 8.231 8.096 8.120 524,338 -0.17(-2.01%)
Feb 19, 2020 8.326 8.358 8.255 8.286 515,982 -0.04(-0.48%)
Feb 18, 2020 8.342 8.358 8.294 8.326 620,551 -0.02(-0.19%)
Feb 14, 2020 8.437 8.437 8.302 8.342 589,246 -0.07(-0.85%)
Feb 13, 2020 8.413 8.437 8.350 8.413 560,513 -0.02(-0.19%)
Feb 12, 2020 8.484 8.484 8.333 8.429 1,229,480 +0.08(+0.95%)
Feb 11, 2020 8.381 8.381 8.294 8.350 893,838 +0.02(+0.29%)
Feb 10, 2020 8.271 8.334 8.207 8.326 970,704 +0.05(+0.57%)
Feb 07, 2020 8.350 8.358 8.255 8.278 950,392 -0.10(-1.23%)
Feb 06, 2020 8.405 8.477 8.318 8.381 1,219,589 +0.02(+0.19%)
Feb 05, 2020 8.381 8.381 8.255 8.366 748,955 +0.10(+1.15%)
Feb 04, 2020 8.326 8.358 8.247 8.271 909,043 +0.04(+0.48%)
Feb 03, 2020 8.215 8.255 8.168 8.231 1,012,242 -0.02(-0.29%)
Jan 31, 2020 8.445 8.453 8.239 8.255 1,364,682 -0.20(-2.34%)
Jan 30, 2020 8.492 8.492 8.377 8.453 725,955 -0.12(-1.39%)
Jan 29, 2020 8.587 8.619 8.548 8.572 679,801 +0.01(+0.09%)
Jan 28, 2020 8.603 8.603 8.524 8.564 817,269 -0.03(-0.37%)
Jan 27, 2020 8.564 8.627 8.548 8.595 944,931 -0.11(-1.27%)
Jan 24, 2020 8.714 8.746 8.690 8.706 567,913 -0.05(-0.54%)
Jan 23, 2020 8.865 8.881 8.714 8.754 774,098 -0.13(-1.43%)
Jan 22, 2020 8.833 8.904 8.801 8.881 416,810 +0.02(+0.18%)
Jan 21, 2020 8.817 8.912 8.785 8.865 407,666 +0.03(+0.36%)
Jan 17, 2020 8.865 8.873 8.825 8.833 335,143 -0.04(-0.45%)
Jan 16, 2020 8.999 8.999 8.865 8.873 565,063 -0.10(-1.06%)
Jan 15, 2020 8.984 8.999 8.936 8.968 681,692 -0.02(-0.18%)
Jan 14, 2020 8.976 9.015 8.928 8.984 1,109,048 +0.02(+0.27%)
Jan 13, 2020 8.873 8.984 8.825 8.960 1,143,478 +0.16(+1.80%)
Jan 10, 2020 8.817 8.841 8.770 8.801 839,057 +0.00(+0.00%)
Jan 09, 2020 8.896 8.896 8.746 8.801 913,626 +0.03(+0.36%)
Jan 08, 2020 8.849 8.849 8.726 8.770 762,409 -0.09(-0.98%)
Jan 07, 2020 8.888 8.936 8.841 8.857 756,368 +0.00(+0.00%)
Jan 06, 2020 8.944 8.976 8.833 8.857 731,914 -0.08(-0.89%)
Jan 03, 2020 8.968 8.976 8.920 8.936 471,093 -0.06(-0.70%)
Jan 02, 2020 9.197 9.213 8.960 8.999 1,173,586 -0.19(-2.07%)
Dec 31, 2019 9.118 9.213 9.118 9.190 1,362,915 +0.06(+0.69%)
Dec 30, 2019 9.316 9.316 9.126 9.126 836,107 +0.15(+1.63%)
Dec 27, 2019 8.873 9.033 8.873 8.980 446,668 +0.06(+0.68%)
Dec 26, 2019 8.858 8.950 8.858 8.919 325,219 +0.09(+1.04%)
Dec 24, 2019 8.828 8.866 8.813 8.828 189,686 -0.02(-0.17%)
Dec 23, 2019 8.850 8.889 8.812 8.843 706,901 -0.02(-0.17%)
Dec 20, 2019 8.828 8.881 8.828 8.858 785,375 +0.12(+1.40%)
Dec 19, 2019 8.721 8.771 8.667 8.736 1,172,122 +0.05(+0.53%)
Dec 18, 2019 8.751 8.789 8.645 8.690 2,084,707 -0.12(-1.38%)
Dec 17, 2019 8.820 8.843 8.713 8.812 974,051 +0.09(+1.05%)
Dec 16, 2019 8.675 8.774 8.675 8.721 756,059 +0.08(+0.97%)
Dec 13, 2019 8.614 8.675 8.576 8.637 1,519,066 +0.02(+0.18%)
Dec 12, 2019 8.546 8.656 8.523 8.622 1,426,219 +0.08(+0.98%)
Dec 11, 2019 8.462 8.561 8.454 8.538 3,997,242 +0.08(+0.99%)
Dec 10, 2019 8.500 8.515 8.416 8.454 1,281,909 +0.01(+0.09%)
Dec 09, 2019 8.439 8.477 8.424 8.446 1,356,642 -0.06(-0.72%)
Dec 06, 2019 8.538 8.561 8.431 8.507 947,645 +0.04(+0.45%)
Dec 05, 2019 8.538 8.546 8.454 8.469 830,344 -0.05(-0.63%)
Dec 04, 2019 8.553 8.553 8.485 8.523 1,125,221 -0.03(-0.36%)
Dec 03, 2019 8.500 8.553 8.450 8.553 814,772 +0.09(+1.08%)
Dec 02, 2019 8.568 8.599 8.424 8.462 1,445,318 -0.11(-1.33%)
Nov 29, 2019 8.660 8.728 8.538 8.576 836,273 -0.17(-1.92%)
Nov 27, 2019 8.934 8.934 8.698 8.744 605,921 -0.06(-0.69%)
Nov 26, 2019 8.904 8.904 8.786 8.805 595,230 -0.05(-0.60%)
Nov 25, 2019 8.889 8.889 8.789 8.858 710,311 +0.05(+0.61%)
Nov 22, 2019 8.858 8.881 8.751 8.805 771,864 +0.01(+0.09%)
Nov 21, 2019 8.866 8.866 8.774 8.797 920,042 -0.04(-0.43%)
Nov 20, 2019 8.858 8.957 8.797 8.835 1,557,505 -0.08(-0.86%)
Nov 19, 2019 8.927 8.957 8.873 8.911 1,249,608 -0.04(-0.43%)
Nov 18, 2019 9.033 9.033 8.843 8.950 728,468 +0.05(+0.60%)
Nov 15, 2019 8.950 8.950 8.805 8.896 890,188 +0.14(+1.57%)
Nov 14, 2019 8.835 8.835 8.759 8.759 874,137 -0.02(-0.26%)
Nov 13, 2019 8.896 8.995 8.744 8.782 1,208,237 -0.18(-1.96%)
Nov 12, 2019 9.026 9.056 8.904 8.957 1,270,230 +0.02(+0.17%)
Nov 11, 2019 8.927 8.980 8.767 8.942 1,165,857 +0.00(+0.00%)
Nov 08, 2019 9.049 9.132 8.927 8.942 884,285 -0.09(-1.01%)
Nov 07, 2019 8.957 9.033 8.927 9.033 4,816,960 +0.22(+2.51%)
Nov 06, 2019 8.812 8.839 8.744 8.812 791,242 +0.08(+0.87%)
Nov 05, 2019 8.629 8.789 8.629 8.736 1,040,077 +0.08(+0.97%)
Nov 04, 2019 8.690 8.774 8.576 8.652 1,065,404 +0.08(+0.89%)
Nov 01, 2019 8.576 8.629 8.568 8.576 934,658 +0.02(+0.18%)
Oct 31, 2019 8.576 8.614 8.523 8.561 1,233,260 -0.02(-0.18%)
Oct 30, 2019 8.614 8.614 8.568 8.576 413,796 -0.04(-0.44%)
Oct 29, 2019 8.614 8.637 8.591 8.614 679,807 -0.05(-0.53%)
Oct 28, 2019 8.675 8.690 8.645 8.660 411,155 +0.00(+0.00%)
Oct 25, 2019 8.622 8.690 8.576 8.660 439,847 +0.07(+0.80%)
Oct 24, 2019 8.683 8.694 8.580 8.591 345,619 -0.09(-1.05%)
Oct 23, 2019 8.728 8.728 8.610 8.683 582,786 -0.03(-0.35%)
Oct 22, 2019 8.675 8.759 8.667 8.713 258,772 +0.00(+0.00%)
Oct 21, 2019 8.721 8.820 8.706 8.713 917,461 +0.02(+0.26%)
Oct 18, 2019 8.568 8.698 8.538 8.690 1,058,624 +0.11(+1.33%)
Oct 17, 2019 8.561 8.622 8.553 8.576 924,205 +0.02(+0.27%)
Oct 16, 2019 8.637 8.637 8.523 8.553 813,344 +0.00(+0.00%)
Oct 15, 2019 8.591 8.595 8.530 8.553 1,486,308 -0.01(-0.09%)
Oct 14, 2019 8.622 8.633 8.561 8.561 778,294 -0.08(-0.88%)
Oct 11, 2019 8.706 8.706 8.576 8.637 638,454 +0.15(+1.80%)
Oct 10, 2019 8.477 8.515 8.435 8.485 1,102,295 -0.01(-0.09%)
Oct 09, 2019 8.477 8.538 8.446 8.492 940,746 +0.05(+0.63%)
Oct 08, 2019 8.469 8.507 8.408 8.439 1,059,349 -0.05(-0.54%)
Oct 07, 2019 8.469 8.523 8.462 8.485 1,495,287 -0.07(-0.80%)
Oct 04, 2019 8.469 8.576 8.439 8.553 1,191,378 +0.12(+1.45%)
Oct 03, 2019 8.401 8.557 8.385 8.431 1,342,193 +0.01(+0.09%)
Oct 02, 2019 8.439 8.568 8.385 8.424 1,269,371 -0.14(-1.69%)
Oct 01, 2019 8.614 8.645 8.561 8.568 954,254 -0.05(-0.62%)
Sep 30, 2019 8.698 8.805 8.614 8.622 1,274,199 -0.05(-0.53%)
Sep 27, 2019 8.683 8.717 8.645 8.667 491,401 +0.03(+0.35%)
Sep 26, 2019 8.706 8.706 8.622 8.637 409,448 -0.03(-0.35%)
Sep 25, 2019 8.629 8.690 8.568 8.667 418,105 -0.04(-0.44%)
Sep 24, 2019 8.896 8.896 8.667 8.706 703,986 -0.09(-1.04%)
Sep 23, 2019 8.728 8.812 8.728 8.797 279,552 +0.02(+0.26%)
Sep 20, 2019 8.751 8.828 8.721 8.774 2,389,972 +0.06(+0.70%)
Sep 19, 2019 8.812 8.835 8.683 8.713 629,986 -0.06(-0.69%)
Sep 18, 2019 8.820 8.881 8.728 8.774 607,210 -0.01(-0.09%)
Sep 17, 2019 8.835 8.835 8.736 8.782 727,054 -0.08(-0.95%)
Sep 16, 2019 8.904 8.904 8.805 8.866 771,963 +0.06(+0.69%)
Sep 13, 2019 8.797 8.835 8.721 8.805 479,201 +0.02(+0.26%)
Sep 12, 2019 8.828 8.881 8.759 8.782 535,506 -0.02(-0.26%)
Sep 11, 2019 8.713 8.850 8.698 8.805 982,223 +0.11(+1.23%)
Sep 10, 2019 8.629 8.706 8.629 8.698 773,405 +0.08(+0.97%)
Sep 09, 2019 8.667 8.667 8.553 8.614 690,154 +0.01(+0.09%)
Sep 06, 2019 8.584 8.683 8.584 8.606 248,586 +0.03(+0.36%)
Sep 05, 2019 8.622 8.748 8.557 8.576 725,274 -0.02(-0.27%)
Sep 04, 2019 8.637 8.709 8.568 8.599 645,742 +0.06(+0.71%)
Sep 03, 2019 8.530 8.553 8.454 8.538 442,094 -0.02(-0.27%)
Aug 30, 2019 8.538 8.568 8.485 8.561 736,707 +0.05(+0.63%)
Aug 29, 2019 8.546 8.568 8.492 8.507 400,807 -0.02(-0.18%)
Aug 28, 2019 8.431 8.546 8.401 8.523 440,055 +0.08(+0.90%)
Aug 27, 2019 8.561 8.576 8.446 8.446 504,217 -0.10(-1.16%)
Aug 26, 2019 8.500 8.546 8.485 8.546 386,900 +0.07(+0.81%)
Aug 23, 2019 8.553 8.553 8.439 8.477 712,702 -0.09(-1.07%)
Aug 22, 2019 8.683 8.683 8.561 8.568 736,185 -0.11(-1.23%)
Aug 21, 2019 8.645 8.767 8.561 8.675 703,922 +0.14(+1.61%)
Aug 20, 2019 8.492 8.553 8.485 8.538 420,130 +0.04(+0.45%)
Aug 19, 2019 8.515 8.515 8.424 8.500 494,246 +0.08(+0.90%)
Aug 16, 2019 8.370 8.431 8.355 8.424 748,514 +0.06(+0.73%)
Aug 15, 2019 8.363 8.401 8.343 8.363 431,476 +0.00(+0.00%)
Aug 14, 2019 8.309 8.397 8.279 8.363 1,034,898 -0.08(-0.90%)
Aug 13, 2019 8.317 8.477 8.309 8.439 609,784 +0.03(+0.36%)
Aug 12, 2019 8.500 8.584 8.363 8.408 439,099 +0.00(+0.00%)
Aug 09, 2019 8.454 8.454 8.321 8.408 989,098 -0.05(-0.54%)
Aug 08, 2019 8.401 8.477 8.393 8.454 982,605 +0.02(+0.27%)
Aug 07, 2019 8.568 8.667 8.397 8.431 1,068,988 -0.27(-3.07%)
Aug 06, 2019 8.782 8.828 8.660 8.698 766,484 -0.05(-0.61%)
Aug 05, 2019 8.812 8.812 8.690 8.751 623,244 -0.11(-1.29%)
Aug 02, 2019 8.889 8.927 8.820 8.866 600,018 -0.07(-0.77%)
Aug 01, 2019 8.957 9.011 8.885 8.934 1,490,338 -0.06(-0.68%)
Jul 31, 2019 9.110 9.117 8.995 8.995 1,363,231 -0.09(-1.01%)
Jul 30, 2019 9.102 9.136 9.079 9.087 1,121,417 -0.02(-0.17%)
Jul 29, 2019 9.117 9.129 9.071 9.102 882,190 +0.02(+0.25%)
Jul 26, 2019 9.071 9.137 9.056 9.079 1,923,495 +0.00(+0.00%)
Jul 25, 2019 9.110 9.110 9.045 9.079 1,209,242 -0.04(-0.42%)
Jul 24, 2019 9.079 9.136 9.052 9.117 1,209,040 +0.00(+0.00%)
Jul 23, 2019 9.071 9.163 9.018 9.117 1,134,971 +0.04(+0.42%)
Jul 22, 2019 9.171 9.171 9.026 9.079 817,404 +0.00(+0.00%)
Jul 19, 2019 9.110 9.171 9.056 9.079 380,422 -0.02(-0.17%)
Jul 18, 2019 9.193 9.201 9.018 9.094 625,816 +0.05(+0.59%)
Jul 17, 2019 9.125 9.125 9.033 9.041 371,800 -0.08(-0.92%)
Jul 16, 2019 9.186 9.216 9.106 9.125 740,203 -0.06(-0.66%)
Jul 15, 2019 9.178 9.266 9.140 9.186 624,711 +0.01(+0.08%)
Jul 12, 2019 9.193 9.258 9.163 9.178 1,186,787 +0.05(+0.58%)
Jul 11, 2019 9.216 9.224 9.121 9.125 667,913 -0.05(-0.58%)
Jul 10, 2019 9.193 9.193 9.003 9.178 1,582,426 +0.11(+1.26%)
Jul 09, 2019 9.178 9.178 9.041 9.064 1,098,825 -0.12(-1.33%)
Jul 08, 2019 9.331 9.369 9.140 9.186 842,209 -0.28(-2.98%)
Jul 05, 2019 9.361 9.517 9.304 9.468 798,887 +0.12(+1.31%)
Jul 03, 2019 9.392 9.445 9.346 9.346 527,082 -0.05(-0.57%)
Jul 02, 2019 9.453 9.453 9.373 9.399 725,151 -0.02(-0.16%)
Jul 01, 2019 9.491 9.514 9.361 9.415 684,835 -0.02(-0.16%)
Jun 28, 2019 9.491 9.491 9.376 9.430 1,272,972 -0.04(-0.40%)
Jun 27, 2019 9.415 9.597 9.308 9.468 1,505,501 +0.06(+0.65%)
Jun 26, 2019 9.399 9.445 9.331 9.407 733,839 +0.02(+0.24%)
Jun 25, 2019 9.430 9.430 9.334 9.384 933,239 -0.02(-0.24%)
Jun 24, 2019 9.338 9.430 9.338 9.407 919,421 +0.11(+1.23%)
Jun 21, 2019 9.369 9.392 9.254 9.293 1,872,334 -0.11(-1.14%)
Jun 20, 2019 9.445 9.453 9.361 9.399 967,985 +0.00(+0.00%)
Jun 19, 2019 9.331 9.407 9.274 9.399 715,408 +0.10(+1.07%)
Jun 18, 2019 9.293 9.338 9.262 9.300 1,775,632 +0.06(+0.66%)
Jun 17, 2019 9.239 9.293 9.155 9.239 799,073 +0.12(+1.34%)
Jun 14, 2019 9.247 9.247 9.110 9.117 742,086 -0.13(-1.40%)
Jun 13, 2019 9.193 9.266 9.148 9.247 1,326,154 +0.06(+0.66%)
Jun 12, 2019 9.132 9.209 9.071 9.186 1,401,231 +0.08(+0.92%)
Jun 11, 2019 9.178 9.209 9.071 9.102 905,972 -0.03(-0.33%)
Jun 10, 2019 9.262 9.331 9.125 9.132 1,123,613 -0.11(-1.24%)
Jun 07, 2019 9.247 9.331 9.190 9.247 877,989 +0.03(+0.33%)
Jun 06, 2019 9.270 9.361 9.148 9.216 1,956,413 -0.02(-0.17%)
Jun 05, 2019 9.361 9.415 9.186 9.232 1,516,307 -0.09(-0.98%)
Jun 04, 2019 9.453 9.483 9.293 9.323 1,642,723 +0.04(+0.41%)
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.