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

(OP: DRPRF )

82.35 -1.82 (-2.16%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 24, 2024 82.39 82.39 82.35 82.35 2,950 -1.82(-2.16%)
May 22, 2024 84.17 0 -6.58(-7.25%)
May 16, 2024 90.75 5 +2.25(+2.54%)
May 03, 2024 88.50 0 -0.75(-0.84%)
May 01, 2024 89.25 0 -1.60(-1.76%)
Apr 30, 2024 90.85 90.85 90.85 90.85 100 -2.65(-2.83%)
Apr 25, 2024 93.50 13 -1.75(-1.84%)
Apr 22, 2024 95.25 17 -2.58(-2.64%)
Apr 19, 2024 94.60 97.83 94.20 97.83 3,450 -5.17(-5.02%)
Apr 11, 2024 103.00 1 +0.00(+0.00%)
Apr 10, 2024 103.00 103.00 103.00 103.00 973 +1.00(+0.98%)
Apr 09, 2024 102.00 102.00 102.00 102.00 2,438 +1.14(+1.13%)
Apr 08, 2024 100.90 100.90 100.86 100.86 206 -2.49(-2.41%)
Apr 04, 2024 103.35 2,158 +2.18(+2.15%)
Mar 25, 2024 101.17 11 -0.88(-0.86%)
Mar 22, 2024 102.01 102.05 102.00 102.05 3,233 +5.65(+5.86%)
Mar 15, 2024 96.40 75 +0.82(+0.86%)
Mar 13, 2024 95.58 81 -1.32(-1.36%)
Mar 12, 2024 93.77 97.67 93.77 96.90 625 +8.43(+9.53%)
Mar 11, 2024 88.42 88.47 88.42 88.47 501 -2.67(-2.93%)
Mar 08, 2024 90.84 91.14 90.84 91.14 300 +1.14(+1.27%)
Mar 05, 2024 90.00 0 -3.13(-3.36%)
Mar 01, 2024 93.13 18 +0.14(+0.15%)
Feb 29, 2024 94.45 95.37 92.99 92.99 3,266 +1.09(+1.19%)
Feb 28, 2024 91.90 91.90 91.90 91.90 1,004 +0.96(+1.06%)
Feb 27, 2024 90.94 90.94 90.94 90.94 125 +4.19(+4.83%)
Feb 20, 2024 86.75 2 -0.83(-0.95%)
Feb 16, 2024 87.58 87.58 87.58 87.58 275 +3.18(+3.77%)
Feb 15, 2024 84.40 84.40 84.40 84.40 735 -0.20(-0.24%)
Feb 14, 2024 84.90 84.90 84.60 84.60 1,130 -1.97(-2.28%)
Feb 12, 2024 86.57 0 -1.73(-1.96%)
Feb 08, 2024 88.30 0 +2.40(+2.79%)
Feb 07, 2024 85.90 85.90 85.90 85.90 713 -2.95(-3.32%)
Feb 02, 2024 88.85 1 +2.75(+3.19%)
Feb 01, 2024 86.10 86.10 86.10 86.10 310 -0.28(-0.32%)
Jan 31, 2024 86.38 86.38 86.38 86.38 400 +2.13(+2.53%)
Jan 30, 2024 83.09 84.25 83.09 84.25 843 +3.98(+4.96%)
Jan 25, 2024 80.27 20 +1.08(+1.36%)
Jan 22, 2024 79.19 200 -0.75(-0.93%)
Jan 19, 2024 81.00 81.00 79.94 79.94 2,000 -1.43(-1.76%)
Jan 18, 2024 81.37 81.37 81.37 81.37 100 +2.44(+3.09%)
Jan 16, 2024 78.93 500 -4.11(-4.95%)
Jan 12, 2024 83.04 83.04 83.04 83.04 203 -1.96(-2.31%)
Jan 10, 2024 85.00 0 -0.54(-0.63%)
Jan 08, 2024 85.54 1,060 +2.00(+2.40%)
Jan 05, 2024 83.54 83.54 83.54 83.54 248 -4.46(-5.07%)
Jan 02, 2024 88.00 0 -1.99(-2.21%)
Dec 27, 2023 89.99 0 +1.97(+2.23%)
Dec 22, 2023 88.02 62 +0.81(+0.93%)
Dec 21, 2023 87.21 87.21 87.21 87.21 722 -0.37(-0.42%)
Dec 20, 2023 88.25 88.28 87.58 87.58 939 +0.03(+0.03%)
Dec 19, 2023 88.38 88.38 87.25 87.55 12,863 +0.05(+0.06%)
Dec 18, 2023 87.27 87.50 87.25 87.50 1,132 -1.36(-1.53%)
Dec 15, 2023 88.82 88.86 88.82 88.86 2,550 -0.14(-0.16%)
Dec 14, 2023 89.00 89.00 89.00 89.00 2,623 -0.50(-0.56%)
Dec 07, 2023 89.50 10 -0.50(-0.56%)
Dec 05, 2023 90.00 100 -0.12(-0.13%)
Dec 04, 2023 89.80 90.12 89.80 90.12 1,121 +0.23(+0.26%)
Dec 01, 2023 90.25 90.25 89.89 89.89 1,368 -2.04(-2.22%)
Nov 30, 2023 91.93 91.93 91.93 91.93 133 -1.81(-1.93%)
Nov 29, 2023 92.67 93.74 92.67 93.74 704 +1.74(+1.89%)
Nov 28, 2023 92.00 92.00 92.00 92.00 710 -6.75(-6.84%)
Nov 20, 2023 98.75 1,341 -0.16(-0.16%)
Nov 17, 2023 98.89 98.91 98.89 98.91 300 +4.94(+5.26%)
Nov 10, 2023 93.97 8 -2.26(-2.35%)
Nov 08, 2023 96.23 0 +0.33(+0.35%)
Nov 07, 2023 96.26 96.26 95.90 95.90 1,612 +3.95(+4.30%)
Nov 02, 2023 91.95 54 +5.16(+5.95%)
Nov 01, 2023 86.79 86.79 86.79 86.79 296 -6.12(-6.59%)
Oct 24, 2023 92.91 0 -3.34(-3.47%)
Oct 19, 2023 96.25 0 +0.00(+0.00%)
Oct 17, 2023 96.25 4 +1.25(+1.32%)
Oct 11, 2023 95.00 90 +2.67(+2.89%)
Oct 09, 2023 92.33 0 -1.52(-1.62%)
Oct 06, 2023 93.81 93.85 93.75 93.85 2,800 -1.32(-1.39%)
Oct 04, 2023 95.17 0 +2.92(+3.17%)
Sep 27, 2023 92.25 0 -3.66(-3.82%)
Sep 26, 2023 95.72 95.91 95.72 95.91 1,502 -3.05(-3.08%)
Sep 22, 2023 98.96 0 +1.05(+1.07%)
Sep 21, 2023 97.95 97.95 97.91 97.91 665 -4.83(-4.70%)
Sep 19, 2023 102.74 0 -2.96(-2.80%)
Sep 15, 2023 105.70 0 -0.62(-0.58%)
Sep 13, 2023 106.32 13,447 -2.09(-1.93%)
Sep 07, 2023 108.41 0 +3.41(+3.25%)
Sep 01, 2023 105.00 2 -4.86(-4.42%)
Aug 23, 2023 109.86 35 -0.75(-0.68%)
Aug 22, 2023 110.45 110.61 110.45 110.61 350 +0.59(+0.54%)
Aug 18, 2023 110.02 5 -3.51(-3.09%)
Aug 15, 2023 113.53 3 -0.57(-0.50%)
Aug 11, 2023 114.10 7 -1.70(-1.47%)
Aug 10, 2023 116.19 116.19 115.80 115.80 271 -8.40(-6.76%)
Aug 02, 2023 124.20 5 +1.20(+0.98%)
Jul 31, 2023 123.00 10 +2.62(+2.18%)
Jul 27, 2023 120.38 0 -3.37(-2.72%)
Jul 24, 2023 123.75 10 -1.00(-0.80%)
Jul 21, 2023 125.00 125.00 124.75 124.75 915 -1.19(-0.95%)
Jul 20, 2023 125.94 125.94 125.94 125.94 200 +1.30(+1.04%)
Jul 11, 2023 124.64 0 +2.70(+2.21%)
Jul 10, 2023 121.94 121.94 121.94 121.94 216 +2.78(+2.33%)
Jul 07, 2023 119.80 119.80 119.16 119.16 5,648 -5.02(-4.04%)
Jun 30, 2023 124.18 268 +6.12(+5.18%)
Jun 23, 2023 118.06 851 -2.84(-2.34%)
Jun 22, 2023 120.90 120.90 120.90 120.90 1,362 -1.49(-1.22%)
Jun 21, 2023 122.37 122.39 122.37 122.39 475 -1.11(-0.90%)
Jun 20, 2023 123.50 123.50 123.50 123.50 451 -2.09(-1.66%)
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.