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

Graniteshares Hips US High Income ETF (NY: HIPS )

12.73 -0.04 (-0.31%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 3, 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 28, 2021 11.55 11.55 11.45 11.49 39,989 +0.01(+0.06%)
May 27, 2021 11.54 11.54 11.45 11.48 29,303 +0.03(+0.26%)
May 26, 2021 11.42 11.46 11.40 11.45 24,472 +0.05(+0.46%)
May 25, 2021 11.55 11.55 11.38 11.40 112,069 -0.13(-1.16%)
May 24, 2021 11.49 11.53 11.41 11.53 121,661 +0.08(+0.71%)
May 21, 2021 11.41 11.45 11.35 11.45 115,618 +0.12(+1.04%)
May 20, 2021 11.33 11.38 11.27 11.33 68,481 +0.08(+0.74%)
May 19, 2021 11.32 11.32 11.17 11.25 81,547 -0.07(-0.61%)
May 18, 2021 11.38 11.38 11.31 11.32 84,203 -0.00(-0.02%)
May 17, 2021 11.29 11.32 11.21 11.32 56,806 +0.08(+0.68%)
May 14, 2021 11.24 11.24 11.16 11.24 113,747 +0.15(+1.40%)
May 13, 2021 11.07 11.11 11.02 11.09 58,811 +0.07(+0.67%)
May 12, 2021 11.21 11.23 10.93 11.02 116,473 -0.18(-1.58%)
May 11, 2021 11.29 11.29 11.14 11.19 82,237 -0.10(-0.91%)
May 10, 2021 11.36 11.37 11.29 11.30 77,963 -0.08(-0.71%)
May 07, 2021 11.32 11.38 11.25 11.38 81,959 +0.14(+1.25%)
May 06, 2021 11.27 11.27 11.16 11.24 63,978 +0.03(+0.26%)
May 05, 2021 11.24 11.27 11.18 11.21 108,574 +0.04(+0.33%)
May 04, 2021 11.21 11.26 11.13 11.17 130,400 -0.04(-0.40%)
May 03, 2021 11.25 11.27 11.13 11.21 65,084 +0.09(+0.80%)
Apr 30, 2021 11.21 11.21 11.13 11.13 52,590 -0.06(-0.53%)
Apr 29, 2021 11.25 11.25 11.12 11.18 81,332 +0.05(+0.44%)
Apr 28, 2021 11.12 11.16 11.12 11.14 40,446 +0.02(+0.15%)
Apr 27, 2021 11.13 11.13 11.08 11.12 42,256 +0.03(+0.27%)
Apr 26, 2021 11.15 11.15 11.07 11.09 92,086 +0.04(+0.37%)
Apr 23, 2021 11.05 11.06 11.02 11.05 78,342 +0.07(+0.67%)
Apr 22, 2021 11.03 11.04 10.96 10.98 36,787 -0.03(-0.29%)
Apr 21, 2021 10.94 11.01 10.91 11.01 37,048 +0.10(+0.94%)
Apr 20, 2021 10.95 10.96 10.85 10.90 70,953 -0.05(-0.47%)
Apr 19, 2021 11.01 11.01 10.92 10.96 29,218 -0.00(-0.01%)
Apr 16, 2021 10.96 11.01 10.93 10.96 46,355 -0.03(-0.26%)
Apr 15, 2021 10.99 11.00 10.91 10.99 110,187 +0.07(+0.68%)
Apr 14, 2021 10.89 10.95 10.87 10.91 50,508 +0.06(+0.52%)
Apr 13, 2021 10.95 10.95 10.81 10.86 47,145 +0.04(+0.35%)
Apr 12, 2021 10.91 10.91 10.82 10.82 72,398 -0.00(-0.00%)
Apr 09, 2021 10.94 10.94 10.80 10.82 44,918 -0.01(-0.06%)
Apr 08, 2021 10.91 10.91 10.77 10.83 38,601 +0.02(+0.15%)
Apr 07, 2021 10.88 10.88 10.76 10.81 76,379 +0.01(+0.14%)
Apr 06, 2021 10.84 10.84 10.77 10.79 51,249 +0.01(+0.12%)
Apr 05, 2021 10.80 10.83 10.74 10.78 96,635 +0.03(+0.27%)
Apr 01, 2021 10.74 10.75 10.69 10.75 34,542 +0.10(+0.96%)
Mar 31, 2021 10.63 10.66 10.62 10.65 84,271 +0.02(+0.21%)
Mar 30, 2021 10.64 10.64 10.55 10.63 36,804 +0.04(+0.34%)
Mar 29, 2021 10.49 10.65 10.49 10.59 46,848 -0.07(-0.68%)
Mar 26, 2021 10.66 10.66 10.55 10.66 30,310 +0.11(+1.07%)
Mar 25, 2021 10.54 10.55 10.41 10.55 35,251 +0.03(+0.32%)
Mar 24, 2021 10.51 10.61 10.51 10.52 32,898 +0.01(+0.07%)
Mar 23, 2021 10.77 10.77 10.47 10.51 69,689 -0.18(-1.65%)
Mar 22, 2021 10.72 10.80 10.65 10.69 39,053 +0.04(+0.34%)
Mar 19, 2021 10.61 10.77 10.58 10.65 51,335 +0.11(+1.04%)
Mar 18, 2021 10.68 10.72 10.50 10.54 92,265 -0.13(-1.24%)
Mar 17, 2021 10.77 10.77 10.60 10.67 82,069 +0.01(+0.14%)
Mar 16, 2021 10.83 10.83 10.63 10.66 51,210 -0.07(-0.68%)
Mar 15, 2021 10.82 10.82 10.66 10.73 42,185 +0.09(+0.88%)
Mar 12, 2021 10.64 10.69 10.60 10.64 72,071 +0.00(+0.00%)
Mar 11, 2021 10.76 10.76 10.61 10.64 80,480 +0.04(+0.41%)
Mar 10, 2021 10.53 10.60 10.50 10.59 29,080 +0.15(+1.47%)
Mar 09, 2021 10.45 10.53 10.44 10.44 29,124 -0.02(-0.15%)
Mar 08, 2021 10.53 10.53 10.42 10.46 74,699 +0.07(+0.70%)
Mar 05, 2021 10.47 10.47 10.16 10.38 57,904 +0.05(+0.49%)
Mar 04, 2021 10.53 10.53 10.22 10.33 52,325 -0.09(-0.87%)
Mar 03, 2021 10.43 10.48 10.42 10.42 47,998 +0.02(+0.17%)
Mar 02, 2021 10.41 10.42 10.36 10.40 54,032 +0.03(+0.28%)
Mar 01, 2021 10.42 10.42 10.25 10.38 49,264 +0.16(+1.57%)
Feb 26, 2021 10.30 10.30 10.14 10.22 40,574 -0.01(-0.07%)
Feb 25, 2021 10.34 10.46 10.21 10.22 39,794 -0.17(-1.60%)
Feb 24, 2021 10.30 10.39 10.30 10.39 36,880 +0.14(+1.39%)
Feb 23, 2021 10.22 10.25 10.15 10.25 45,787 +0.01(+0.09%)
Feb 22, 2021 10.18 10.32 10.18 10.24 79,026 +0.00(+0.00%)
Feb 19, 2021 10.18 10.28 10.18 10.24 52,540 +0.04(+0.44%)
Feb 18, 2021 10.25 10.26 10.18 10.19 40,710 -0.09(-0.85%)
Feb 17, 2021 10.35 10.35 10.24 10.28 133,599 -0.05(-0.45%)
Feb 16, 2021 10.44 10.44 10.29 10.33 81,390 +0.04(+0.35%)
Feb 12, 2021 10.34 10.34 10.24 10.29 56,956 +0.04(+0.35%)
Feb 11, 2021 10.35 10.35 10.22 10.25 88,915 +0.01(+0.07%)
Feb 10, 2021 10.28 10.28 10.20 10.25 67,182 +0.07(+0.71%)
Feb 09, 2021 10.30 10.30 10.17 10.17 63,157 -0.10(-0.98%)
Feb 08, 2021 10.28 10.28 10.17 10.28 30,123 +0.14(+1.42%)
Feb 05, 2021 10.04 10.17 10.04 10.13 108,925 +0.09(+0.86%)
Feb 04, 2021 10.02 10.06 10.00 10.04 45,622 +0.05(+0.51%)
Feb 03, 2021 9.971 10.02 9.958 9.994 24,855 +0.01(+0.14%)
Feb 02, 2021 9.850 10.00 9.850 9.980 70,628 +0.14(+1.39%)
Feb 01, 2021 9.936 9.936 9.778 9.843 40,317 +0.04(+0.46%)
Jan 29, 2021 9.944 9.944 9.705 9.798 71,230 -0.07(-0.75%)
Jan 28, 2021 9.843 9.893 9.828 9.871 45,101 +0.03(+0.29%)
Jan 27, 2021 9.994 9.994 9.828 9.843 109,902 -0.14(-1.41%)
Jan 26, 2021 9.980 10.00 9.965 9.983 60,424 +0.04(+0.36%)
Jan 25, 2021 10.03 10.03 9.922 9.947 47,612 -0.03(-0.26%)
Jan 22, 2021 9.994 9.994 9.915 9.973 52,522 -0.04(-0.35%)
Jan 21, 2021 10.10 10.10 9.958 10.01 59,455 -0.03(-0.29%)
Jan 20, 2021 10.02 10.07 10.02 10.04 40,494 -0.01(-0.07%)
Jan 19, 2021 10.10 10.10 10.00 10.04 97,263 +0.06(+0.65%)
Jan 15, 2021 10.05 10.05 9.892 9.980 52,799 -0.03(-0.29%)
Jan 14, 2021 9.958 10.06 9.918 10.01 26,288 +0.09(+0.94%)
Jan 13, 2021 9.936 9.936 9.879 9.916 72,361 +0.05(+0.54%)
Jan 12, 2021 9.787 9.872 9.781 9.862 41,563 +0.11(+1.16%)
Jan 11, 2021 9.730 9.794 9.730 9.749 49,281 -0.04(-0.39%)
Jan 08, 2021 9.787 9.787 9.737 9.787 90,088 -0.00(-0.01%)
Jan 07, 2021 9.787 9.816 9.766 9.787 27,762 +0.08(+0.82%)
Jan 06, 2021 9.644 9.780 9.638 9.708 40,638 +0.07(+0.74%)
Jan 05, 2021 9.608 9.651 9.537 9.637 54,139 +0.06(+0.60%)
Jan 04, 2021 9.744 9.744 9.522 9.580 82,066 -0.14(-1.47%)
Dec 31, 2020 9.723 9.723 9.723 48,985 +0.04(+0.37%)
Dec 30, 2020 9.859 9.859 9.676 9.687 48,985 +0.03(+0.28%)
Dec 29, 2020 9.689 9.703 9.633 9.660 51,900 -0.01(-0.10%)
Dec 28, 2020 9.738 9.759 9.670 9.670 33,012 -0.01(-0.12%)
Dec 24, 2020 9.646 9.681 9.646 9.681 22,666 +0.00(+0.00%)
Dec 23, 2020 9.667 9.696 9.623 9.681 40,202 +0.08(+0.85%)
Dec 22, 2020 9.646 9.660 9.589 9.600 58,348 -0.05(-0.48%)
Dec 21, 2020 9.646 9.660 9.589 9.646 116,767 -0.04(-0.37%)
Dec 18, 2020 9.760 9.780 9.639 9.681 100,097 -0.08(-0.83%)
Dec 17, 2020 9.767 9.767 9.681 9.762 42,401 +0.04(+0.39%)
Dec 16, 2020 9.731 9.731 9.686 9.724 76,412 +0.01(+0.15%)
Dec 15, 2020 9.667 9.724 9.603 9.710 115,268 +0.06(+0.59%)
Dec 14, 2020 9.738 9.767 9.632 9.653 144,282 -0.05(-0.51%)
Dec 11, 2020 9.689 9.735 9.603 9.703 89,257 +0.02(+0.18%)
Dec 10, 2020 9.674 9.710 9.596 9.685 104,715 -0.04(-0.40%)
Dec 09, 2020 9.802 9.802 9.674 9.724 55,606 -0.04(-0.44%)
Dec 08, 2020 9.724 9.781 9.721 9.767 69,303 +0.06(+0.59%)
Dec 07, 2020 9.816 9.816 9.678 9.710 96,538 -0.10(-1.01%)
Dec 04, 2020 9.696 9.895 9.668 9.809 80,247 +0.13(+1.39%)
Dec 03, 2020 9.646 9.717 9.608 9.674 103,139 +0.07(+0.74%)
Dec 02, 2020 9.539 9.603 9.518 9.603 107,242 +0.07(+0.75%)
Dec 01, 2020 9.547 9.625 9.454 9.532 130,110 +0.09(+0.98%)
Nov 30, 2020 10.30 10.30 9.412 9.440 463,457 -0.19(-1.99%)
Nov 27, 2020 9.504 9.632 9.475 9.632 20,695 +0.13(+1.38%)
Nov 25, 2020 9.467 9.525 9.447 9.501 29,142 -0.05(-0.55%)
Nov 24, 2020 9.539 9.589 9.482 9.554 25,450 +0.16(+1.66%)
Nov 23, 2020 9.369 9.426 9.304 9.397 24,528 +0.09(+0.92%)
Nov 20, 2020 9.412 9.472 9.227 9.312 51,949 -0.04(-0.46%)
Nov 19, 2020 9.262 9.355 9.170 9.355 19,079 +0.06(+0.61%)
Nov 18, 2020 9.262 9.362 9.242 9.298 29,933 +0.12(+1.28%)
Nov 17, 2020 9.158 9.186 9.108 9.180 23,148 -0.10(-1.10%)
Nov 16, 2020 9.144 9.282 9.066 9.282 28,642 +0.32(+3.59%)
Nov 13, 2020 8.996 8.996 8.848 8.961 2,839 +0.15(+1.65%)
Nov 12, 2020 8.841 8.855 8.806 8.815 11,888 -0.06(-0.69%)
Nov 11, 2020 8.918 8.918 8.834 8.876 7,928 +0.01(+0.08%)
Nov 10, 2020 8.806 8.869 8.754 8.869 15,422 +0.16(+1.86%)
Nov 09, 2020 8.707 8.770 8.552 8.707 20,623 +0.28(+3.34%)
Nov 06, 2020 8.489 8.489 8.404 8.425 11,782 -0.05(-0.54%)
Nov 05, 2020 8.452 8.499 8.452 8.471 3,544 +0.17(+2.11%)
Nov 04, 2020 8.249 8.351 8.249 8.296 9,224 +0.04(+0.47%)
Nov 03, 2020 8.390 8.390 8.221 8.258 8,684 +0.15(+1.83%)
Nov 02, 2020 8.066 8.150 8.017 8.109 24,710 +0.10(+1.26%)
Oct 30, 2020 8.108 8.108 7.982 8.008 25,268 -0.09(-1.06%)
Oct 29, 2020 8.045 8.094 8.024 8.094 8,730 +0.06(+0.70%)
Oct 28, 2020 8.172 8.228 7.996 8.038 40,606 -0.18(-2.18%)
Oct 27, 2020 8.284 8.298 8.217 8.217 11,379 -0.03(-0.42%)
Oct 26, 2020 8.383 8.383 8.200 8.252 20,380 -0.15(-1.77%)
Oct 23, 2020 8.376 8.421 8.369 8.401 15,757 +0.02(+0.21%)
Oct 22, 2020 8.320 8.383 8.320 8.383 6,304 +0.07(+0.80%)
Oct 21, 2020 8.336 8.348 8.309 8.316 9,475 -0.03(-0.39%)
Oct 20, 2020 8.369 8.369 8.348 8.348 3,470 +0.06(+0.72%)
Oct 19, 2020 8.475 8.521 8.289 8.289 24,451 -0.15(-1.78%)
Oct 16, 2020 8.446 8.466 8.439 8.439 10,220 -0.01(-0.17%)
Oct 15, 2020 8.453 8.455 8.404 8.453 8,886 -0.05(-0.56%)
Oct 14, 2020 8.531 8.531 8.489 8.501 12,379 +0.03(+0.40%)
Oct 13, 2020 8.483 8.483 8.452 8.467 6,889 -0.04(-0.52%)
Oct 12, 2020 8.588 8.588 8.503 8.511 24,693 -0.03(-0.33%)
Oct 09, 2020 8.588 8.588 8.490 8.539 26,353 +0.00(+0.00%)
Oct 08, 2020 8.462 8.539 8.462 8.539 4,776 +0.13(+1.58%)
Oct 07, 2020 8.392 8.420 8.365 8.406 8,749 +0.05(+0.54%)
Oct 06, 2020 8.444 8.473 8.361 8.361 8,788 -0.05(-0.54%)
Oct 05, 2020 8.434 8.434 8.385 8.406 6,690 +0.06(+0.66%)
Oct 02, 2020 8.337 8.351 8.207 8.351 14,752 +0.04(+0.51%)
Oct 01, 2020 8.253 8.309 8.249 8.309 4,365 +0.06(+0.76%)
Sep 30, 2020 8.309 8.309 8.235 8.246 4,902 +0.00(+0.00%)
Sep 29, 2020 8.483 8.483 8.183 8.246 17,735 -0.06(-0.70%)
Sep 28, 2020 8.241 8.323 8.241 8.304 3,238 +0.16(+2.01%)
Sep 25, 2020 8.019 8.155 8.019 8.141 5,585 +0.11(+1.35%)
Sep 24, 2020 7.994 8.103 7.958 8.033 4,770 -0.03(-0.43%)
Sep 23, 2020 8.323 8.323 8.067 8.067 30,936 -0.23(-2.79%)
Sep 22, 2020 8.309 8.309 8.253 8.299 13,519 +0.02(+0.22%)
Sep 21, 2020 8.364 8.364 8.253 8.281 18,879 -0.13(-1.55%)
Sep 18, 2020 8.448 8.469 8.399 8.411 10,598 -0.08(-0.93%)
Sep 17, 2020 8.483 8.567 8.452 8.490 11,399 -0.05(-0.58%)
Sep 16, 2020 8.714 8.714 8.483 8.540 12,648 +0.03(+0.40%)
Sep 15, 2020 8.528 8.561 8.499 8.506 12,561 +0.01(+0.16%)
Sep 14, 2020 8.478 8.499 8.430 8.492 8,955 +0.10(+1.24%)
Sep 11, 2020 8.347 8.395 8.347 8.388 11,270 +0.02(+0.25%)
Sep 10, 2020 8.471 8.471 8.367 8.367 5,715 -0.04(-0.49%)
Sep 09, 2020 8.450 8.450 8.355 8.409 13,180 +0.07(+0.83%)
Sep 08, 2020 8.409 8.409 8.261 8.340 35,690 -0.05(-0.58%)
Sep 04, 2020 8.430 8.444 8.267 8.388 8,235 +0.01(+0.08%)
Sep 03, 2020 8.568 8.568 8.364 8.381 7,439 -0.13(-1.50%)
Sep 02, 2020 8.492 8.509 8.430 8.509 8,568 +0.20(+2.46%)
Sep 01, 2020 8.444 8.457 8.305 8.305 18,446 -0.19(-2.24%)
Aug 31, 2020 8.527 8.527 8.485 8.495 11,900 -0.03(-0.36%)
Aug 28, 2020 8.485 8.527 8.476 8.527 14,015 +0.04(+0.49%)
Aug 27, 2020 8.464 8.485 8.423 8.485 8,061 +0.06(+0.74%)
Aug 26, 2020 8.478 8.478 8.395 8.423 6,855 -0.09(-1.00%)
Aug 25, 2020 8.506 8.508 8.485 8.508 11,469 -0.07(-0.86%)
Aug 24, 2020 8.540 8.582 8.471 8.582 2,788 +0.14(+1.66%)
Aug 21, 2020 8.485 8.485 8.442 8.442 1,300 -0.04(-0.46%)
Aug 20, 2020 8.471 8.485 8.471 8.482 4,536 -0.00(-0.00%)
Aug 19, 2020 8.507 8.540 8.482 8.482 6,356 -0.04(-0.48%)
Aug 18, 2020 8.645 8.645 8.521 8.522 5,245 -0.06(-0.71%)
Aug 17, 2020 8.611 8.624 8.559 8.583 23,531 +0.01(+0.10%)
Aug 14, 2020 8.624 8.624 8.575 8.575 2,332 +0.02(+0.18%)
Aug 13, 2020 8.645 8.679 8.559 8.559 14,140 -0.03(-0.41%)
Aug 12, 2020 8.638 8.651 8.591 8.594 8,421 +0.01(+0.10%)
Aug 11, 2020 9.002 9.002 8.585 8.585 5,171 -0.07(-0.84%)
Aug 10, 2020 8.617 8.678 8.617 8.658 2,769 +0.20(+2.30%)
Aug 07, 2020 8.405 8.463 8.405 8.463 2,769 +0.03(+0.33%)
Aug 06, 2020 8.432 8.436 8.432 8.436 454 +0.03(+0.32%)
Aug 05, 2020 8.370 8.412 8.370 8.409 2,044 +0.09(+1.10%)
Aug 04, 2020 8.281 8.318 8.281 8.318 1,008 +0.05(+0.61%)
Aug 03, 2020 8.172 8.268 8.172 8.268 7,325 +0.07(+0.87%)
Jul 31, 2020 8.237 8.237 8.151 8.196 1,311 -0.03(-0.32%)
Jul 30, 2020 8.172 8.226 8.158 8.223 3,575 -0.07(-0.79%)
Jul 29, 2020 8.165 8.295 8.165 8.288 5,057 +0.10(+1.17%)
Jul 28, 2020 8.178 8.192 8.165 8.192 4,293 +0.06(+0.78%)
Jul 27, 2020 8.128 8.128 8.128 8.128 2,515 +0.03(+0.43%)
Jul 24, 2020 8.154 8.172 8.093 8.093 4,518 -0.10(-1.20%)
Jul 23, 2020 8.247 8.261 8.192 8.192 9,769 -0.07(-0.83%)
Jul 22, 2020 8.254 8.261 8.227 8.261 4,375 +0.08(+0.96%)
Jul 21, 2020 8.199 8.199 8.179 8.182 1,394 +0.08(+0.98%)
Jul 20, 2020 8.151 8.151 8.065 8.103 1,457 -0.01(-0.07%)
Jul 17, 2020 8.113 8.117 8.075 8.109 3,206 +0.00(+0.04%)
Jul 16, 2020 8.082 8.106 8.072 8.106 1,231 -0.01(-0.17%)
Jul 15, 2020 8.062 8.120 8.021 8.120 6,048 +0.20(+2.47%)
Jul 14, 2020 7.896 7.924 7.896 7.924 2,047 +0.09(+1.19%)
Jul 13, 2020 7.892 7.933 7.830 7.830 3,465 -0.08(-0.95%)
Jul 10, 2020 7.794 7.906 7.794 7.906 8,973 +0.14(+1.84%)
Jul 09, 2020 7.926 7.926 7.763 7.763 1,972 -0.16(-2.02%)
Jul 08, 2020 7.953 7.953 7.919 7.923 1,400 -0.01(-0.12%)
Jul 07, 2020 7.960 8.001 7.932 7.932 3,196 -0.08(-0.94%)
Jul 06, 2020 8.110 8.110 8.001 8.008 6,625 +0.05(+0.65%)
Jul 02, 2020 8.089 8.098 7.947 7.956 12,651 +0.00(+0.03%)
Jul 01, 2020 8.076 8.076 7.954 7.954 4,922 -0.06(-0.75%)
Jun 30, 2020 8.014 8.014 8.014 8.014 595 +0.06(+0.77%)
Jun 29, 2020 8.015 8.015 7.913 7.952 15,352 +0.07(+0.87%)
Jun 26, 2020 7.960 7.960 7.875 7.884 1,176 -0.16(-2.05%)
Jun 25, 2020 7.913 8.052 7.913 8.049 2,049 +0.03(+0.42%)
Jun 24, 2020 8.035 8.052 7.892 8.015 6,790 -0.20(-2.46%)
Jun 23, 2020 8.208 8.225 8.208 8.216 4,557 +0.08(+0.98%)
Jun 22, 2020 8.089 8.155 8.089 8.137 16,834 -0.05(-0.67%)
Jun 19, 2020 8.327 8.356 8.171 8.192 4,707 -0.04(-0.51%)
Jun 18, 2020 8.307 8.315 8.234 8.234 2,424 -0.06(-0.67%)
Jun 17, 2020 8.399 8.531 8.290 8.290 13,447 -0.07(-0.87%)
Jun 16, 2020 8.626 8.626 8.363 8.363 8,627 +0.09(+1.05%)
Jun 15, 2020 8.060 8.383 7.979 8.276 9,106 +0.09(+1.10%)
Jun 12, 2020 8.174 8.240 8.015 8.186 5,342 +0.24(+3.08%)
Jun 11, 2020 8.174 8.174 7.942 7.942 12,752 -0.57(-6.67%)
Jun 10, 2020 8.383 8.615 8.383 8.509 2,200 -0.16(-1.85%)
Jun 09, 2020 8.646 8.707 8.626 8.670 8,287 -0.19(-2.14%)
Jun 08, 2020 8.781 8.889 8.765 8.859 3,119 +0.35(+4.08%)
Jun 05, 2020 8.585 8.761 8.511 8.511 8,161 +0.20(+2.38%)
Jun 04, 2020 8.276 8.349 8.269 8.313 3,656 +0.10(+1.23%)
Jun 03, 2020 8.161 8.241 8.161 8.212 7,388 +0.19(+2.36%)
Jun 02, 2020 8.006 8.023 8.006 8.023 1,366 +0.04(+0.56%)
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.