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

Tronox Inc (NY: TROX )

19.54 -0.13 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.905 3.922 3.757 3.807 1,383,563 -0.01(-0.22%)
May 27, 2016 3.864 3.815 3.815 3.815 1,431,690 -0.04(-1.07%)
May 26, 2016 4.226 4.267 3.815 3.856 1,471,438 -0.25(-6.20%)
May 25, 2016 4.012 4.259 4.012 4.111 1,286,423 +0.16(+4.17%)
May 24, 2016 4.012 4.215 3.798 3.946 1,044,173 -0.07(-1.84%)
May 23, 2016 3.683 4.127 3.659 4.020 1,425,024 +0.34(+9.15%)
May 20, 2016 3.733 3.815 3.585 3.683 1,040,660 -0.02(-0.67%)
May 19, 2016 3.782 3.914 3.683 3.708 1,147,847 -0.14(-3.63%)
May 18, 2016 3.922 4.020 3.766 3.848 1,730,513 -0.16(-3.90%)
May 17, 2016 4.136 4.300 3.951 4.004 1,658,069 -0.14(-3.37%)
May 16, 2016 4.333 4.415 4.086 4.144 947,224 -0.11(-2.51%)
May 13, 2016 4.160 4.374 4.131 4.251 922,274 +0.09(+2.17%)
May 12, 2016 4.489 4.621 4.144 4.160 1,024,878 -0.27(-6.04%)
May 11, 2016 4.444 4.762 4.387 4.427 1,094,611 -0.02(-0.55%)
May 10, 2016 4.419 4.501 4.305 4.452 1,565,232 +0.07(+1.49%)
May 09, 2016 5.112 5.186 4.362 4.387 2,238,982 -0.93(-17.48%)
May 06, 2016 5.300 5.443 5.129 5.316 986,373 +0.02(+0.31%)
May 05, 2016 5.544 5.724 5.039 5.300 2,298,932 -0.39(-6.88%)
May 04, 2016 5.569 5.887 5.544 5.691 1,723,350 +0.09(+1.60%)
May 03, 2016 5.871 6.009 5.496 5.602 2,880,558 -0.28(-4.72%)
May 02, 2016 6.009 6.017 5.699 5.879 1,805,376 -0.06(-0.96%)
Apr 29, 2016 6.352 6.352 5.748 5.936 2,073,946 -0.33(-5.33%)
Apr 28, 2016 6.099 6.645 6.042 6.270 1,867,995 +0.17(+2.81%)
Apr 27, 2016 6.058 6.303 5.920 6.099 874,248 +0.02(+0.40%)
Apr 26, 2016 5.968 6.197 5.879 6.074 949,725 +0.14(+2.34%)
Apr 25, 2016 6.270 6.327 5.822 5.936 1,154,906 -0.36(-5.70%)
Apr 22, 2016 6.286 6.564 6.099 6.295 1,186,753 -0.02(-0.39%)
Apr 21, 2016 6.156 6.686 5.854 6.319 2,352,764 +0.20(+3.33%)
Apr 20, 2016 5.724 6.172 5.626 6.115 2,869,283 +0.37(+6.38%)
Apr 19, 2016 5.577 5.797 5.569 5.748 1,239,014 +0.29(+5.22%)
Apr 18, 2016 5.365 5.553 5.275 5.463 781,037 +0.02(+0.30%)
Apr 15, 2016 5.381 5.544 5.178 5.447 844,694 +0.02(+0.30%)
Apr 14, 2016 5.561 5.561 5.161 5.430 675,151 -0.06(-1.04%)
Apr 13, 2016 5.471 5.561 5.308 5.487 1,061,674 +0.10(+1.82%)
Apr 12, 2016 5.137 5.430 5.104 5.390 914,716 +0.23(+4.42%)
Apr 11, 2016 4.982 5.341 4.908 5.161 841,922 +0.22(+4.46%)
Apr 08, 2016 5.014 5.251 4.819 4.941 1,668,247 +0.02(+0.33%)
Apr 07, 2016 5.381 5.447 4.811 4.925 1,880,332 -0.46(-8.48%)
Apr 06, 2016 5.129 5.414 5.031 5.381 1,571,481 -0.15(-2.80%)
Apr 05, 2016 5.471 5.765 5.251 5.536 1,220,058 -0.02(-0.44%)
Apr 04, 2016 5.585 5.936 5.414 5.561 1,237,903 -0.02(-0.44%)
Apr 01, 2016 5.137 5.716 5.071 5.585 2,196,196 +0.38(+7.20%)
Mar 31, 2016 5.390 5.414 5.153 5.210 1,303,783 -0.20(-3.62%)
Mar 30, 2016 4.990 5.455 4.982 5.406 1,764,448 +0.47(+9.59%)
Mar 29, 2016 4.664 5.080 4.550 4.933 1,075,162 +0.23(+4.85%)
Mar 28, 2016 4.754 4.811 4.542 4.705 649,013 -0.01(-0.17%)
Mar 24, 2016 4.542 4.713 4.713 4.713 436,248 +0.02(+0.52%)
Mar 23, 2016 4.974 5.088 4.566 4.688 735,053 -0.40(-7.85%)
Mar 22, 2016 4.966 5.161 4.884 5.088 1,191,155 -0.02(-0.32%)
Mar 21, 2016 5.096 5.120 4.843 5.104 924,362 -0.03(-0.64%)
Mar 18, 2016 4.843 5.169 4.754 5.137 3,403,422 +0.42(+9.00%)
Mar 17, 2016 4.313 4.827 4.272 4.713 2,643,209 +0.43(+10.10%)
Mar 16, 2016 4.509 4.517 4.109 4.281 1,531,072 -0.08(-1.87%)
Mar 15, 2016 4.476 4.623 4.305 4.362 1,062,236 -0.33(-6.96%)
Mar 14, 2016 4.778 4.802 4.517 4.688 846,151 -0.04(-0.86%)
Mar 11, 2016 4.835 4.900 4.623 4.729 812,557 -0.02(-0.34%)
Mar 10, 2016 4.925 4.998 4.574 4.745 759,810 -0.22(-4.43%)
Mar 09, 2016 4.786 4.990 4.362 4.966 1,166,665 +0.27(+5.73%)
Mar 08, 2016 5.398 5.422 4.582 4.696 2,577,564 -0.73(-13.38%)
Mar 07, 2016 4.419 5.602 4.411 5.422 3,034,579 +0.95(+21.13%)
Mar 04, 2016 4.851 5.021 4.378 4.476 1,945,149 -0.31(-6.47%)
Mar 03, 2016 4.395 4.900 4.395 4.786 2,264,689 +0.38(+8.70%)
Mar 02, 2016 3.995 4.436 3.930 4.403 2,037,492 +0.38(+9.53%)
Mar 01, 2016 4.074 4.121 3.601 4.020 1,881,440 +0.00(+0.00%)
Feb 29, 2016 3.717 4.291 3.702 4.020 3,145,451 +0.36(+9.98%)
Feb 26, 2016 3.430 3.779 3.391 3.655 2,084,576 +0.26(+7.78%)
Feb 25, 2016 2.972 3.539 2.910 3.391 3,766,962 +0.44(+15.00%)
Feb 24, 2016 2.344 3.220 2.320 2.949 4,701,046 +0.46(+18.38%)
Feb 23, 2016 2.701 2.840 2.452 2.491 1,256,507 -0.23(-8.55%)
Feb 22, 2016 2.646 2.879 2.646 2.724 1,274,276 +0.14(+5.41%)
Feb 19, 2016 2.685 2.755 2.538 2.584 789,843 -0.14(-5.13%)
Feb 18, 2016 2.895 2.941 2.701 2.724 1,166,691 -0.17(-5.90%)
Feb 17, 2016 2.514 2.980 2.507 2.895 2,258,708 +0.41(+16.56%)
Feb 16, 2016 2.499 2.538 2.351 2.483 837,571 +0.03(+1.27%)
Feb 12, 2016 2.437 2.452 2.452 2.452 750,634 -0.02(-0.63%)
Feb 11, 2016 2.654 2.654 2.413 2.468 1,064,264 -0.18(-6.74%)
Feb 10, 2016 2.607 2.732 2.491 2.646 1,308,550 +0.08(+3.02%)
Feb 09, 2016 2.631 2.654 2.468 2.569 1,210,750 -0.10(-3.78%)
Feb 08, 2016 2.809 2.809 2.557 2.669 876,875 -0.18(-6.27%)
Feb 05, 2016 2.980 3.104 2.825 2.848 1,112,395 -0.16(-5.41%)
Feb 04, 2016 2.669 3.011 2.600 3.011 1,923,832 +0.39(+14.79%)
Feb 03, 2016 2.569 2.654 2.390 2.623 939,851 +0.11(+4.32%)
Feb 02, 2016 2.646 2.693 2.491 2.514 1,213,839 -0.20(-7.43%)
Feb 01, 2016 2.716 2.793 2.569 2.716 1,175,142 -0.05(-1.96%)
Jan 29, 2016 2.576 2.794 2.561 2.770 1,403,066 +0.19(+7.53%)
Jan 28, 2016 2.895 2.926 2.569 2.576 761,914 -0.24(-8.54%)
Jan 27, 2016 2.732 2.972 2.654 2.817 886,317 +0.06(+2.25%)
Jan 26, 2016 2.763 2.895 2.592 2.755 655,704 -0.01(-0.28%)
Jan 25, 2016 2.995 3.104 2.701 2.763 1,048,442 -0.24(-8.01%)
Jan 22, 2016 2.941 3.197 2.801 3.003 1,387,030 +0.17(+6.03%)
Jan 21, 2016 2.747 2.902 2.530 2.832 1,640,320 +0.01(+0.27%)
Jan 20, 2016 2.227 2.832 2.161 2.825 2,672,770 +0.50(+21.33%)
Jan 19, 2016 2.615 2.662 2.188 2.328 2,613,639 -0.26(-10.18%)
Jan 15, 2016 2.444 2.592 2.592 2.592 1,631,809 +0.03(+1.21%)
Jan 14, 2016 2.413 2.631 2.266 2.561 1,762,000 +0.16(+6.80%)
Jan 13, 2016 2.662 2.763 2.390 2.398 2,286,291 -0.26(-9.91%)
Jan 12, 2016 2.840 2.871 2.646 2.662 1,256,851 -0.11(-3.92%)
Jan 11, 2016 3.120 3.205 2.685 2.770 2,201,133 -0.36(-11.63%)
Jan 08, 2016 2.879 3.135 2.840 3.135 1,307,663 +0.31(+10.99%)
Jan 07, 2016 3.034 3.042 2.811 2.825 1,740,198 -0.31(-9.90%)
Jan 06, 2016 3.166 3.174 3.042 3.135 1,145,644 -0.12(-3.81%)
Jan 05, 2016 3.244 3.329 3.104 3.259 563,568 +0.02(+0.48%)
Jan 04, 2016 2.995 3.267 2.910 3.244 1,430,113 +0.21(+6.91%)
Dec 31, 2015 3.213 3.034 3.034 3.034 1,131,686 -0.20(-6.23%)
Dec 30, 2015 3.461 3.601 3.197 3.236 1,298,068 -0.31(-8.75%)
Dec 29, 2015 3.484 3.748 3.484 3.546 910,284 +0.10(+2.93%)
Dec 28, 2015 3.647 3.709 3.275 3.445 1,061,379 -0.26(-6.92%)
Dec 24, 2015 3.802 3.702 3.702 3.702 605,533 -0.10(-2.65%)
Dec 23, 2015 3.220 3.865 3.220 3.802 2,168,473 +0.64(+20.39%)
Dec 22, 2015 2.786 3.197 2.724 3.158 1,921,571 +0.40(+14.65%)
Dec 21, 2015 2.832 2.972 2.732 2.755 3,274,489 -0.09(-3.01%)
Dec 18, 2015 2.406 2.945 2.382 2.840 4,866,643 +0.51(+22.00%)
Dec 17, 2015 2.592 2.623 2.313 2.328 2,411,978 -0.26(-10.18%)
Dec 16, 2015 2.499 2.615 2.429 2.592 1,754,817 +0.10(+4.05%)
Dec 15, 2015 2.553 2.646 2.483 2.491 1,798,840 +0.00(+0.00%)
Dec 14, 2015 3.065 3.096 2.483 2.491 4,087,093 -0.61(-19.55%)
Dec 11, 2015 3.244 3.267 3.015 3.096 2,856,399 -0.22(-6.56%)
Dec 10, 2015 3.275 3.407 3.275 3.314 749,087 +0.02(+0.47%)
Dec 09, 2015 3.314 3.539 3.197 3.298 1,405,979 +0.01(+0.24%)
Dec 08, 2015 3.453 3.577 3.259 3.290 1,956,327 -0.20(-5.78%)
Dec 07, 2015 4.253 4.253 3.414 3.492 2,584,548 -0.86(-19.79%)
Dec 04, 2015 4.641 4.718 4.315 4.353 919,462 -0.34(-7.27%)
Dec 03, 2015 4.578 4.831 4.578 4.695 941,024 +0.15(+3.24%)
Dec 02, 2015 4.703 4.796 4.408 4.547 991,768 -0.20(-4.25%)
Dec 01, 2015 4.501 4.835 4.462 4.749 1,278,831 +0.23(+5.15%)
Nov 30, 2015 4.097 4.547 4.043 4.516 1,790,820 +0.45(+11.07%)
Nov 27, 2015 4.167 4.221 3.981 4.066 312,256 -0.15(-3.50%)
Nov 25, 2015 3.942 4.214 4.214 4.214 915,967 +0.24(+6.05%)
Nov 24, 2015 4.035 4.105 3.911 3.973 1,418,241 -0.07(-1.73%)
Nov 23, 2015 3.593 4.175 3.546 4.043 1,622,154 +0.46(+12.77%)
Nov 20, 2015 4.307 4.384 3.492 3.585 2,543,652 -0.69(-16.15%)
Nov 19, 2015 4.175 4.338 4.167 4.276 794,035 +0.07(+1.66%)
Nov 18, 2015 4.097 4.361 4.051 4.206 1,610,549 +0.16(+4.03%)
Nov 17, 2015 4.167 4.171 3.958 4.043 1,262,021 -0.13(-3.16%)
Nov 16, 2015 4.299 4.423 4.027 4.175 1,327,487 -0.12(-2.89%)
Nov 13, 2015 3.771 4.338 3.663 4.299 1,881,242 +0.49(+12.83%)
Nov 12, 2015 3.663 3.872 3.461 3.810 2,684,883 -0.02(-0.41%)
Nov 11, 2015 4.129 4.147 3.789 3.826 2,255,711 -0.30(-7.17%)
Nov 10, 2015 4.291 4.343 4.040 4.121 1,075,616 -0.19(-4.45%)
Nov 09, 2015 4.143 4.394 3.929 4.313 1,921,660 +0.16(+3.91%)
Nov 06, 2015 3.988 4.261 3.722 4.151 2,012,704 +0.07(+1.63%)
Nov 05, 2015 4.749 4.778 4.033 4.084 4,470,190 -0.69(-14.40%)
Nov 04, 2015 5.170 5.273 4.734 4.771 1,631,260 -0.38(-7.45%)
Nov 03, 2015 4.889 5.310 4.882 5.155 1,704,418 +0.24(+4.96%)
Nov 02, 2015 4.550 5.066 4.520 4.911 1,384,103 +0.32(+7.09%)
Oct 30, 2015 4.956 4.956 4.527 4.586 1,101,600 -0.35(-7.04%)
Oct 29, 2015 4.860 5.007 4.830 4.934 613,280 +0.02(+0.45%)
Oct 28, 2015 4.594 5.192 4.439 4.911 2,029,430 +0.33(+7.26%)
Oct 27, 2015 4.734 4.767 4.490 4.579 1,676,562 -0.24(-4.91%)
Oct 26, 2015 4.985 4.985 4.756 4.815 827,605 -0.16(-3.26%)
Oct 23, 2015 5.052 5.288 4.889 4.978 1,435,018 -0.07(-1.46%)
Oct 22, 2015 5.229 5.366 4.904 5.052 1,343,432 -0.10(-2.01%)
Oct 21, 2015 5.288 5.288 5.007 5.155 932,444 -0.13(-2.51%)
Oct 20, 2015 5.052 5.465 5.022 5.288 903,924 +0.20(+3.92%)
Oct 19, 2015 5.163 5.310 5.000 5.089 723,625 -0.16(-3.09%)
Oct 16, 2015 5.576 5.576 4.993 5.251 1,140,752 -0.32(-5.70%)
Oct 15, 2015 5.443 5.583 5.007 5.569 1,081,765 +0.12(+2.17%)
Oct 14, 2015 5.089 5.473 5.000 5.451 1,273,351 +0.37(+7.27%)
Oct 13, 2015 4.786 5.369 4.753 5.081 1,794,891 +0.15(+2.99%)
Oct 12, 2015 5.487 5.539 4.919 4.934 1,661,039 -0.54(-9.85%)
Oct 09, 2015 5.724 5.731 5.299 5.473 2,446,925 -0.18(-3.26%)
Oct 08, 2015 5.310 6.352 5.292 5.657 4,677,540 +0.78(+15.88%)
Oct 07, 2015 5.177 5.465 4.623 4.882 3,356,128 -0.27(-5.30%)
Oct 06, 2015 4.040 5.680 4.025 5.155 6,761,743 +1.14(+28.54%)
Oct 05, 2015 3.538 4.025 3.493 4.010 3,108,629 +0.54(+15.53%)
Oct 02, 2015 3.058 3.538 2.976 3.471 2,740,575 +0.40(+12.98%)
Oct 01, 2015 3.257 3.459 3.047 3.072 2,239,698 -0.16(-4.81%)
Sep 30, 2015 3.124 3.228 3.028 3.228 2,636,673 +0.13(+4.05%)
Sep 29, 2015 3.072 3.171 2.888 3.102 3,840,616 +0.09(+2.94%)
Sep 28, 2015 3.841 3.922 3.006 3.013 5,622,565 -0.90(-23.02%)
Sep 25, 2015 3.951 4.077 3.811 3.914 1,889,010 +0.00(+0.00%)
Sep 24, 2015 3.937 3.973 3.811 3.914 1,292,945 -0.09(-2.21%)
Sep 23, 2015 4.357 4.357 3.774 4.003 3,489,952 -0.31(-7.19%)
Sep 22, 2015 4.439 4.490 4.225 4.313 2,348,112 -0.25(-5.50%)
Sep 21, 2015 4.601 4.713 4.505 4.564 1,311,113 -0.04(-0.80%)
Sep 18, 2015 4.609 4.668 4.424 4.601 1,944,142 -0.15(-3.11%)
Sep 17, 2015 4.970 4.993 4.719 4.749 1,181,817 -0.24(-4.74%)
Sep 16, 2015 4.727 5.103 4.727 4.985 849,696 +0.24(+5.14%)
Sep 15, 2015 4.845 4.956 4.727 4.742 1,005,656 -0.06(-1.23%)
Sep 14, 2015 4.786 4.808 4.575 4.801 979,346 -0.02(-0.46%)
Sep 11, 2015 4.970 4.993 4.793 4.823 1,352,903 -0.20(-3.97%)
Sep 10, 2015 5.081 5.111 4.867 5.022 959,502 -0.08(-1.59%)
Sep 09, 2015 5.244 5.303 5.030 5.103 1,248,100 -0.07(-1.29%)
Sep 08, 2015 5.170 5.332 5.081 5.170 1,022,158 +0.07(+1.30%)
Sep 04, 2015 5.244 5.103 5.103 5.103 1,056,112 -0.25(-4.69%)
Sep 03, 2015 5.355 5.539 5.244 5.355 1,995,143 +0.04(+0.69%)
Sep 02, 2015 5.539 5.620 5.229 5.318 1,723,988 -0.12(-2.17%)
Sep 01, 2015 5.761 5.901 5.384 5.436 1,621,466 -0.51(-8.57%)
Aug 31, 2015 5.716 6.182 5.554 5.945 2,520,396 +0.24(+4.27%)
Aug 28, 2015 5.635 5.953 5.561 5.702 2,155,956 +0.08(+1.45%)
Aug 27, 2015 5.355 5.731 5.325 5.620 1,809,516 +0.32(+6.14%)
Aug 26, 2015 5.377 5.377 5.207 5.295 914,114 +0.04(+0.70%)
Aug 25, 2015 5.724 5.724 5.199 5.259 1,419,521 -0.24(-4.43%)
Aug 24, 2015 5.510 5.897 5.325 5.502 1,431,388 -0.35(-6.05%)
Aug 21, 2015 5.931 5.990 5.742 5.857 1,772,238 -0.14(-2.34%)
Aug 20, 2015 5.953 6.152 5.908 5.997 1,526,853 +0.07(+1.12%)
Aug 19, 2015 6.019 6.056 5.609 5.931 2,593,755 -0.09(-1.47%)
Aug 18, 2015 6.477 6.647 5.997 6.019 1,275,950 -0.50(-7.70%)
Aug 17, 2015 6.536 6.588 6.307 6.521 1,986,359 -0.10(-1.56%)
Aug 14, 2015 6.524 6.761 6.517 6.625 1,071,911 +0.06(+0.88%)
Aug 13, 2015 6.862 6.919 6.438 6.567 1,549,745 -0.34(-4.99%)
Aug 12, 2015 7.192 7.257 6.804 6.912 1,366,676 -0.41(-5.59%)
Aug 11, 2015 7.473 7.537 7.196 7.322 912,033 -0.28(-3.69%)
Aug 10, 2015 7.616 8.206 7.372 7.602 1,665,189 +0.00(+0.00%)
Aug 07, 2015 7.695 8.033 7.573 7.602 1,020,815 -0.18(-2.31%)
Aug 06, 2015 7.753 7.925 7.171 7.782 2,676,229 -0.12(-1.55%)
Aug 05, 2015 7.264 8.515 7.264 7.904 2,768,456 +0.13(+1.66%)
Aug 04, 2015 7.731 8.055 7.731 7.775 1,355,841 +0.04(+0.56%)
Aug 03, 2015 7.861 7.961 7.674 7.731 1,033,514 -0.16(-2.00%)
Jul 31, 2015 7.746 7.969 7.688 7.889 549,896 +0.16(+2.04%)
Jul 30, 2015 7.897 8.055 7.660 7.731 844,770 -0.21(-2.62%)
Jul 29, 2015 7.810 8.263 7.667 7.940 1,409,622 +0.16(+2.03%)
Jul 28, 2015 7.724 7.836 7.523 7.782 967,542 +0.10(+1.31%)
Jul 27, 2015 7.731 7.918 7.537 7.681 1,119,448 -0.14(-1.75%)
Jul 24, 2015 8.234 8.270 7.724 7.818 943,229 -0.44(-5.31%)
Jul 23, 2015 8.328 8.414 8.177 8.256 1,755,658 -0.01(-0.09%)
Jul 22, 2015 8.730 8.780 8.195 8.263 1,407,243 -0.51(-5.81%)
Jul 21, 2015 9.010 9.089 8.745 8.773 834,540 -0.27(-3.02%)
Jul 20, 2015 9.176 9.176 8.651 9.046 3,828,214 -0.16(-1.72%)
Jul 17, 2015 9.470 9.470 9.147 9.204 1,243,477 -0.27(-2.88%)
Jul 16, 2015 9.750 9.750 9.355 9.477 835,055 -0.35(-3.58%)
Jul 15, 2015 10.38 10.43 9.779 9.830 844,231 -0.58(-5.59%)
Jul 14, 2015 9.988 10.50 9.944 10.41 948,626 +0.42(+4.17%)
Jul 13, 2015 9.700 10.04 9.643 9.995 559,493 +0.34(+3.50%)
Jul 10, 2015 9.456 9.657 9.377 9.657 653,956 +0.27(+2.83%)
Jul 09, 2015 9.600 9.677 9.384 9.391 864,593 -0.03(-0.31%)
Jul 08, 2015 9.837 9.930 9.291 9.420 1,254,166 -0.52(-5.21%)
Jul 07, 2015 9.966 9.971 9.715 9.937 1,938,687 -0.06(-0.58%)
Jul 06, 2015 10.22 10.22 9.916 9.995 837,405 -0.39(-3.74%)
Jul 02, 2015 10.48 10.38 10.38 10.38 605,123 -0.05(-0.48%)
Jul 01, 2015 10.56 10.60 10.30 10.43 914,039 -0.08(-0.75%)
Jun 30, 2015 10.94 10.94 10.37 10.51 1,771,312 -0.31(-2.86%)
Jun 29, 2015 11.20 11.25 10.73 10.82 1,271,788 -0.45(-3.95%)
Jun 26, 2015 11.66 11.67 11.10 11.27 1,643,822 -0.40(-3.45%)
Jun 25, 2015 12.20 12.20 11.59 11.67 1,151,395 -0.50(-4.07%)
Jun 24, 2015 11.96 12.23 11.88 12.16 582,525 +0.17(+1.38%)
Jun 23, 2015 12.13 12.19 11.93 12.00 605,962 -0.15(-1.24%)
Jun 22, 2015 12.37 12.40 11.99 12.15 751,120 -0.15(-1.23%)
Jun 19, 2015 12.15 12.33 12.06 12.30 811,875 +0.14(+1.12%)
Jun 18, 2015 12.02 12.24 11.98 12.16 548,053 +0.14(+1.20%)
Jun 17, 2015 12.13 12.21 11.87 12.02 452,738 -0.05(-0.42%)
Jun 16, 2015 11.99 12.21 11.86 12.07 825,060 +0.05(+0.42%)
Jun 15, 2015 11.94 12.04 11.73 12.02 755,002 -0.05(-0.42%)
Jun 12, 2015 12.07 12.16 12.04 12.07 492,215 -0.06(-0.47%)
Jun 11, 2015 12.16 12.23 12.04 12.13 336,370 -0.02(-0.18%)
Jun 10, 2015 12.09 12.25 12.08 12.15 438,850 +0.17(+1.38%)
Jun 09, 2015 12.06 12.13 11.92 11.99 579,573 -0.05(-0.42%)
Jun 08, 2015 12.44 12.46 11.87 12.04 778,290 -0.34(-2.73%)
Jun 05, 2015 12.37 12.52 12.23 12.37 1,008,641 -0.03(-0.23%)
Jun 04, 2015 12.62 12.82 12.27 12.40 713,538 -0.29(-2.26%)
Jun 03, 2015 12.57 12.76 12.46 12.69 570,555 +0.17(+1.32%)
Jun 02, 2015 11.95 12.63 11.95 12.52 690,461 +0.57(+4.81%)
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.