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:

Dominion Resources (NY: D )

59.53 +1.08 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.76 59.42 58.56 59.32 4,126,735 +0.69(+1.17%)
May 30, 2019 59.32 59.66 58.42 58.64 4,619,877 -0.72(-1.21%)
May 29, 2019 60.38 60.48 59.28 59.36 3,978,383 -0.81(-1.35%)
May 28, 2019 61.48 61.48 60.15 60.17 7,167,939 -1.16(-1.89%)
May 24, 2019 61.67 61.79 61.30 61.33 2,639,721 -0.26(-0.42%)
May 23, 2019 61.10 61.66 60.93 61.59 4,147,663 +0.57(+0.93%)
May 22, 2019 60.55 61.19 60.43 61.02 3,589,456 +0.47(+0.78%)
May 21, 2019 60.07 60.82 59.77 60.55 4,442,062 +0.54(+0.89%)
May 20, 2019 59.81 60.28 59.62 60.01 3,424,911 +0.36(+0.60%)
May 17, 2019 58.96 59.81 58.92 59.66 3,135,604 +0.22(+0.37%)
May 16, 2019 58.57 59.50 58.45 59.43 3,370,327 +0.81(+1.39%)
May 15, 2019 59.02 59.12 58.62 58.62 3,638,337 -0.24(-0.40%)
May 14, 2019 59.56 59.67 58.77 58.86 3,684,705 -0.80(-1.34%)
May 13, 2019 58.64 59.79 58.64 59.66 4,463,531 +0.82(+1.39%)
May 10, 2019 57.81 58.86 57.66 58.84 2,960,214 +0.95(+1.65%)
May 09, 2019 58.20 58.39 57.30 57.88 4,628,442 -0.36(-0.62%)
May 08, 2019 59.18 59.34 58.20 58.24 4,030,501 -0.97(-1.64%)
May 07, 2019 59.49 59.56 58.89 59.21 4,669,235 -0.36(-0.60%)
May 06, 2019 60.59 60.59 59.50 59.57 4,721,764 -1.03(-1.69%)
May 03, 2019 59.78 60.78 59.65 60.59 3,961,863 -0.15(-0.25%)
May 02, 2019 60.98 61.07 60.33 60.74 3,105,164 -0.13(-0.21%)
May 01, 2019 61.16 61.43 60.70 60.87 3,647,606 -0.58(-0.94%)
Apr 30, 2019 60.20 61.48 60.13 61.45 4,257,863 +1.34(+2.23%)
Apr 29, 2019 60.37 60.45 59.81 60.11 3,293,309 -0.49(-0.81%)
Apr 26, 2019 60.61 61.00 60.49 60.59 2,157,272 +0.19(+0.31%)
Apr 25, 2019 59.93 60.62 59.77 60.41 2,808,041 +0.21(+0.34%)
Apr 24, 2019 59.61 60.27 59.48 60.20 3,594,604 +0.66(+1.11%)
Apr 23, 2019 58.99 59.65 58.87 59.54 3,704,129 +0.59(+1.00%)
Apr 22, 2019 59.04 59.23 58.72 58.95 2,979,817 -0.17(-0.29%)
Apr 18, 2019 59.40 59.71 59.10 59.12 4,191,619 -0.28(-0.47%)
Apr 17, 2019 59.36 59.73 58.92 59.40 3,830,919 +0.12(+0.20%)
Apr 16, 2019 60.35 60.75 59.21 59.28 3,902,299 -1.22(-2.02%)
Apr 15, 2019 60.41 60.70 60.11 60.50 4,261,361 +0.18(+0.30%)
Apr 12, 2019 60.09 60.37 59.67 60.32 2,614,249 +0.11(+0.18%)
Apr 11, 2019 59.88 60.22 59.73 60.21 2,749,842 +0.37(+0.62%)
Apr 10, 2019 60.37 60.67 59.61 59.84 5,659,858 -0.44(-0.73%)
Apr 09, 2019 60.44 60.63 59.98 60.28 4,146,861 -0.22(-0.37%)
Apr 08, 2019 60.97 61.00 60.29 60.50 4,468,010 -0.63(-1.03%)
Apr 05, 2019 60.69 61.16 60.32 61.13 5,675,211 +0.45(+0.74%)
Apr 04, 2019 60.84 60.86 60.20 60.68 3,423,629 -0.05(-0.08%)
Apr 03, 2019 60.64 60.97 60.16 60.73 4,256,142 -0.01(-0.01%)
Apr 02, 2019 60.60 60.76 60.00 60.74 4,986,377 +0.22(+0.37%)
Apr 01, 2019 60.42 60.63 59.79 60.52 4,421,295 +0.02(+0.04%)
Mar 29, 2019 59.58 60.58 59.36 60.49 6,346,864 +0.78(+1.31%)
Mar 28, 2019 60.61 60.80 59.65 59.71 5,368,593 -0.92(-1.52%)
Mar 27, 2019 60.54 60.70 60.21 60.63 5,652,900 -0.03(-0.05%)
Mar 26, 2019 60.01 60.71 59.81 60.67 3,368,755 +0.74(+1.24%)
Mar 25, 2019 59.75 60.00 59.34 59.92 4,778,373 +0.33(+0.56%)
Mar 22, 2019 59.33 59.88 59.22 59.59 6,747,194 +0.32(+0.55%)
Mar 21, 2019 59.27 59.57 59.11 59.27 5,131,708 +0.13(+0.23%)
Mar 20, 2019 59.54 59.54 59.00 59.13 5,900,007 -0.20(-0.33%)
Mar 19, 2019 60.50 60.54 59.18 59.33 7,262,118 -1.12(-1.85%)
Mar 18, 2019 60.84 60.89 60.18 60.45 4,812,596 -0.34(-0.56%)
Mar 15, 2019 60.32 60.93 60.16 60.79 16,995,348 +0.32(+0.52%)
Mar 14, 2019 60.44 60.56 60.02 60.48 6,489,235 +0.27(+0.45%)
Mar 13, 2019 60.25 60.39 60.08 60.21 6,084,677 -0.02(-0.04%)
Mar 12, 2019 60.37 60.50 60.00 60.23 5,189,703 +0.01(+0.01%)
Mar 11, 2019 59.67 60.36 59.67 60.22 4,723,155 +0.47(+0.78%)
Mar 08, 2019 60.15 60.25 59.29 59.76 4,757,962 -0.31(-0.51%)
Mar 07, 2019 60.06 60.34 59.85 60.07 5,376,870 +0.23(+0.38%)
Mar 06, 2019 59.62 60.05 59.38 59.84 6,289,426 +0.30(+0.50%)
Mar 05, 2019 59.40 59.94 59.28 59.54 7,714,327 +0.14(+0.24%)
Mar 04, 2019 59.12 59.40 58.50 59.40 5,834,743 +0.38(+0.64%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.