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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 14.43 14.55 14.38 14.49 117,689 +0.16(+1.10%)
May 27, 2021 14.01 14.37 13.92 14.33 244,444 +0.54(+3.94%)
May 26, 2021 13.71 13.80 13.64 13.79 182,216 -0.03(-0.21%)
May 25, 2021 13.94 13.94 13.80 13.82 158,948 +0.10(+0.72%)
May 24, 2021 13.62 13.72 13.52 13.72 188,794 -0.27(-1.91%)
May 21, 2021 14.31 14.39 13.89 13.98 192,184 +0.22(+1.58%)
May 20, 2021 13.88 13.92 13.68 13.77 144,412 -0.31(-2.18%)
May 19, 2021 14.23 14.39 13.99 14.07 184,085 -0.48(-3.32%)
May 18, 2021 14.58 14.71 14.50 14.56 100,268 +0.14(+0.96%)
May 17, 2021 14.23 14.42 14.13 14.42 138,710 +0.40(+2.82%)
May 14, 2021 13.76 14.04 13.76 14.02 180,846 +0.03(+0.21%)
May 13, 2021 14.34 14.47 13.65 13.99 338,328 -1.09(-7.20%)
May 12, 2021 15.52 15.54 15.02 15.08 256,011 -0.82(-5.16%)
May 11, 2021 15.60 15.90 15.44 15.90 237,362 -0.27(-1.65%)
May 10, 2021 16.58 16.72 16.15 16.17 482,145 +1.05(+6.92%)
May 07, 2021 15.12 15.19 15.03 15.12 134,933 -0.02(-0.13%)
May 06, 2021 14.81 15.14 14.76 15.14 248,377 +0.72(+5.00%)
May 05, 2021 14.30 14.47 14.24 14.42 137,558 +0.40(+2.82%)
May 04, 2021 14.01 14.06 13.79 14.02 240,311 +0.94(+7.17%)
May 03, 2021 13.00 13.11 12.86 13.09 77,084 +0.25(+1.92%)
Apr 30, 2021 12.89 13.03 12.76 12.84 122,817 -0.59(-4.41%)
Apr 29, 2021 13.46 13.48 13.28 13.43 179,094 +0.63(+4.94%)
Apr 28, 2021 12.75 12.82 12.65 12.80 77,292 -0.23(-1.74%)
Apr 27, 2021 13.19 13.22 12.93 13.03 106,762 -0.03(-0.23%)
Apr 26, 2021 12.90 13.06 12.85 13.06 156,185 +0.41(+3.28%)
Apr 23, 2021 12.52 12.65 12.52 12.64 50,524 +0.31(+2.48%)
Apr 22, 2021 12.45 12.45 12.26 12.34 153,822 +0.01(+0.08%)
Apr 21, 2021 12.14 12.34 12.11 12.33 52,741 +0.30(+2.46%)
Apr 20, 2021 12.23 12.23 11.96 12.03 192,467 -0.08(-0.65%)
Apr 19, 2021 12.13 12.22 12.09 12.11 78,844 +0.06(+0.49%)
Apr 16, 2021 12.02 12.09 11.93 12.05 94,568 -0.27(-2.17%)
Apr 15, 2021 12.44 12.47 12.23 12.32 245,089 +0.56(+4.79%)
Apr 14, 2021 11.82 11.89 11.75 11.75 153,759 +0.35(+3.03%)
Apr 13, 2021 11.35 11.43 11.33 11.41 120,445 +0.46(+4.24%)
Apr 12, 2021 11.17 11.17 10.90 10.94 160,095 -0.74(-6.34%)
Apr 09, 2021 11.85 11.88 11.65 11.68 164,331 -0.38(-3.11%)
Apr 08, 2021 11.41 12.19 11.37 12.06 513,100 +1.27(+11.81%)
Apr 07, 2021 10.77 10.84 10.71 10.79 144,796 +0.35(+3.31%)
Apr 06, 2021 10.52 10.64 10.44 10.44 81,381 -0.04(-0.38%)
Apr 05, 2021 10.47 10.72 10.46 10.48 95,207 +0.01(+0.09%)
Apr 01, 2021 10.42 10.57 10.42 10.47 112,287 +0.14(+1.34%)
Mar 31, 2021 10.17 10.37 10.12 10.33 269,993 -0.37(-3.42%)
Mar 30, 2021 10.74 10.83 10.64 10.70 95,589 +0.18(+1.69%)
Mar 29, 2021 10.57 10.68 10.38 10.52 114,872 -0.25(-2.29%)
Mar 26, 2021 10.58 10.80 10.55 10.77 127,273 +0.52(+5.11%)
Mar 25, 2021 10.35 10.37 10.03 10.24 264,391 +0.34(+3.39%)
Mar 24, 2021 9.946 10.07 9.867 9.906 302,798 -0.60(-5.73%)
Mar 23, 2021 10.85 10.95 10.26 10.51 338,076 -1.25(-10.66%)
Mar 22, 2021 11.89 11.95 11.76 11.76 89,692 +0.21(+1.79%)
Mar 19, 2021 11.43 11.62 11.37 11.56 381,312 -0.38(-3.15%)
Mar 18, 2021 12.06 12.17 11.85 11.93 338,594 -0.89(-6.93%)
Mar 17, 2021 12.35 12.88 12.25 12.82 286,478 -0.04(-0.31%)
Mar 16, 2021 12.93 12.95 12.83 12.86 77,615 -0.37(-2.76%)
Mar 15, 2021 13.22 13.29 13.19 13.22 91,494 +0.28(+2.14%)
Mar 12, 2021 12.82 13.01 12.81 12.95 172,937 -0.60(-4.45%)
Mar 11, 2021 13.18 13.56 12.94 13.55 367,358 +1.68(+14.14%)
Mar 10, 2021 11.98 12.02 11.84 11.87 104,802 +0.24(+2.04%)
Mar 09, 2021 11.72 11.84 11.63 11.63 154,142 -0.21(-1.75%)
Mar 08, 2021 11.39 12.54 11.30 11.84 962,501 +0.28(+2.39%)
Mar 05, 2021 11.54 11.59 11.28 11.57 242,902 -0.73(-5.94%)
Mar 04, 2021 12.59 12.71 12.20 12.30 203,599 -0.88(-6.67%)
Mar 03, 2021 12.96 13.22 12.81 13.18 457,006 +1.33(+11.26%)
Mar 02, 2021 11.72 11.84 11.66 11.84 254,702 -0.36(-2.92%)
Mar 01, 2021 12.27 12.32 11.99 12.20 115,666 -0.08(-0.64%)
Feb 26, 2021 12.15 12.46 12.03 12.28 251,407 -0.44(-3.49%)
Feb 25, 2021 13.20 13.28 12.67 12.72 406,783 +0.90(+7.60%)
Feb 24, 2021 11.37 11.89 11.29 11.82 264,337 -0.58(-4.70%)
Feb 23, 2021 12.56 12.61 12.07 12.40 311,128 -0.34(-2.64%)
Feb 22, 2021 12.25 12.78 12.25 12.74 522,956 +1.73(+15.70%)
Feb 19, 2021 10.71 11.14 10.71 11.01 266,493 +0.56(+5.39%)
Feb 18, 2021 10.34 10.53 10.24 10.45 278,333 +0.29(+2.82%)
Feb 17, 2021 10.20 10.27 10.15 10.16 184,874 +0.59(+6.19%)
Feb 16, 2021 9.669 9.709 9.570 9.570 218,385 +0.88(+10.11%)
Feb 12, 2021 8.632 8.701 8.632 8.691 19,845 +0.07(+0.80%)
Feb 11, 2021 8.701 8.721 8.622 8.622 34,644 -0.03(-0.34%)
Feb 10, 2021 8.770 8.780 8.622 8.652 48,264 -0.06(-0.68%)
Feb 09, 2021 8.790 8.824 8.711 8.711 93,445 +0.24(+2.80%)
Feb 08, 2021 8.573 8.612 8.474 8.474 91,357 +0.48(+6.06%)
Feb 05, 2021 8.010 8.049 7.931 7.990 36,450 +0.01(+0.12%)
Feb 04, 2021 7.951 7.980 7.862 7.980 81,901 -0.06(-0.74%)
Feb 03, 2021 8.049 8.099 8.000 8.039 85,460 -0.03(-0.37%)
Feb 02, 2021 8.118 8.148 8.059 8.069 115,343 +0.22(+2.77%)
Feb 01, 2021 7.723 7.852 7.674 7.852 82,209 +0.30(+3.92%)
Jan 29, 2021 7.575 7.644 7.476 7.555 70,065 -0.26(-3.29%)
Jan 28, 2021 7.704 7.812 7.674 7.812 138,162 -0.01(-0.13%)
Jan 27, 2021 7.911 7.911 7.704 7.822 204,714 -0.39(-4.69%)
Jan 26, 2021 8.109 8.207 8.010 8.207 72,218 -0.11(-1.31%)
Jan 25, 2021 8.247 8.316 8.188 8.316 57,059 -0.08(-0.94%)
Jan 22, 2021 8.267 8.395 8.197 8.395 104,592 -0.40(-4.60%)
Jan 21, 2021 8.820 8.859 8.741 8.800 141,708 +0.35(+4.09%)
Jan 20, 2021 8.355 8.454 8.336 8.454 64,397 +0.22(+2.64%)
Jan 19, 2021 8.168 8.237 8.089 8.237 211,094 -0.32(-3.70%)
Jan 15, 2021 8.523 8.558 8.415 8.553 49,005 -0.07(-0.80%)
Jan 14, 2021 8.592 8.622 8.533 8.622 131,027 -0.16(-1.80%)
Jan 13, 2021 8.750 8.780 8.691 8.780 52,491 -0.09(-1.00%)
Jan 12, 2021 8.829 8.879 8.790 8.869 58,385 +0.04(+0.45%)
Jan 11, 2021 8.790 8.859 8.750 8.829 105,776 -0.78(-8.12%)
Jan 08, 2021 9.570 9.639 9.491 9.610 64,092 -0.03(-0.31%)
Jan 07, 2021 9.629 9.689 9.481 9.639 165,452 +0.61(+6.78%)
Jan 06, 2021 8.889 9.185 8.869 9.027 99,941 -0.12(-1.30%)
Jan 05, 2021 9.067 9.205 9.057 9.146 46,428 +0.21(+2.32%)
Jan 04, 2021 9.136 9.175 8.869 8.938 106,070 +0.37(+4.26%)
Dec 31, 2020 8.573 8.573 8.573 30,493 +0.03(+0.35%)
Dec 30, 2020 8.533 8.602 8.523 8.543 30,493 +0.07(+0.82%)
Dec 29, 2020 8.583 8.583 8.474 8.474 44,056 -0.30(-3.38%)
Dec 28, 2020 8.810 8.820 8.750 8.770 84,154 +0.27(+3.14%)
Dec 24, 2020 8.553 8.578 8.494 8.504 23,186 +0.13(+1.53%)
Dec 23, 2020 8.395 8.434 8.326 8.375 247,490 -0.04(-0.47%)
Dec 22, 2020 8.464 8.464 8.355 8.415 109,724 -0.42(-4.80%)
Dec 21, 2020 8.879 8.928 8.770 8.839 87,764 -0.35(-3.76%)
Dec 18, 2020 9.155 9.185 9.067 9.185 129,703 -0.03(-0.32%)
Dec 17, 2020 9.126 9.215 9.096 9.215 189,118 +0.82(+9.76%)
Dec 16, 2020 8.513 8.523 8.355 8.395 119,587 -0.22(-2.52%)
Dec 15, 2020 8.602 8.662 8.563 8.612 32,425 -0.01(-0.11%)
Dec 14, 2020 8.731 8.750 8.612 8.622 47,640 -0.13(-1.47%)
Dec 11, 2020 8.849 8.849 8.741 8.750 23,996 -0.14(-1.56%)
Dec 10, 2020 8.810 8.928 8.770 8.889 65,118 +0.18(+2.04%)
Dec 09, 2020 8.869 8.869 8.632 8.711 97,763 -0.23(-2.54%)
Dec 08, 2020 8.968 8.968 8.918 8.938 47,820 -0.14(-1.52%)
Dec 07, 2020 9.116 9.155 9.057 9.076 67,140 +0.01(+0.11%)
Dec 04, 2020 9.047 9.126 9.030 9.067 61,358 +0.18(+2.00%)
Dec 03, 2020 8.829 8.938 8.750 8.889 266,183 -0.73(-7.60%)
Dec 02, 2020 9.600 9.620 9.491 9.620 111,316 -0.09(-0.92%)
Dec 01, 2020 9.560 9.709 9.491 9.709 124,364 +0.01(+0.10%)
Nov 30, 2020 9.788 9.827 9.649 9.699 289,595 +0.54(+5.93%)
Nov 27, 2020 9.116 9.155 9.044 9.155 41,209 +0.28(+3.11%)
Nov 25, 2020 8.839 8.879 8.744 8.879 150,257 -0.25(-2.71%)
Nov 24, 2020 8.889 9.165 8.869 9.126 303,213 +0.89(+10.79%)
Nov 23, 2020 8.138 8.296 8.128 8.237 267,371 +1.03(+14.25%)
Nov 20, 2020 7.210 7.230 7.170 7.210 44,246 +0.27(+3.84%)
Nov 19, 2020 6.992 7.022 6.913 6.943 58,476 -0.12(-1.68%)
Nov 18, 2020 7.131 7.141 7.052 7.062 40,901 +0.09(+1.27%)
Nov 17, 2020 6.913 6.983 6.844 6.973 68,751 -0.07(-0.98%)
Nov 16, 2020 6.963 7.042 6.943 7.042 60,813 +0.43(+6.58%)
Nov 13, 2020 6.597 6.637 6.573 6.607 53,460 +0.02(+0.30%)
Nov 12, 2020 6.686 6.696 6.538 6.588 69,584 -0.11(-1.62%)
Nov 11, 2020 6.617 6.716 6.597 6.696 76,428 +0.25(+3.83%)
Nov 10, 2020 6.538 6.564 6.449 6.449 80,130 +0.07(+1.08%)
Nov 09, 2020 6.390 6.439 6.232 6.380 135,178 +0.54(+9.31%)
Nov 06, 2020 5.827 5.896 5.827 5.837 29,362 +0.04(+0.68%)
Nov 05, 2020 5.778 5.797 5.699 5.797 38,589 +0.08(+1.38%)
Nov 04, 2020 5.630 5.728 5.630 5.718 41,770 +0.13(+2.30%)
Nov 03, 2020 5.511 5.600 5.511 5.590 14,987 +0.21(+3.85%)
Nov 02, 2020 5.363 5.442 5.363 5.383 20,404 +0.00(+0.00%)
Oct 30, 2020 5.383 5.402 5.304 5.383 64,699 +0.11(+2.06%)
Oct 29, 2020 5.274 5.294 5.225 5.274 40,671 +0.11(+2.10%)
Oct 28, 2020 5.244 5.284 5.165 5.165 83,703 -0.40(-7.27%)
Oct 27, 2020 5.511 5.570 5.501 5.570 33,497 -0.05(-0.88%)
Oct 26, 2020 5.689 5.699 5.491 5.620 63,728 -0.12(-2.07%)
Oct 23, 2020 5.639 5.748 5.639 5.738 42,525 +0.18(+3.20%)
Oct 22, 2020 5.570 5.639 5.541 5.560 64,760 -0.01(-0.18%)
Oct 21, 2020 5.551 5.659 5.551 5.570 53,922 +0.08(+1.44%)
Oct 20, 2020 5.501 5.539 5.491 5.491 27,170 +0.06(+1.09%)
Oct 19, 2020 5.412 5.462 5.373 5.432 14,164 -0.02(-0.36%)
Oct 16, 2020 5.422 5.491 5.393 5.452 47,790 +0.19(+3.56%)
Oct 15, 2020 5.225 5.304 5.225 5.264 35,120 -0.07(-1.30%)
Oct 14, 2020 5.323 5.353 5.304 5.333 34,147 -0.18(-3.23%)
Oct 13, 2020 5.481 5.521 5.462 5.511 39,157 +0.00(+0.00%)
Oct 12, 2020 5.481 5.523 5.452 5.511 37,052 +0.08(+1.45%)
Oct 09, 2020 5.432 5.462 5.363 5.432 50,220 -0.07(-1.26%)
Oct 08, 2020 5.432 5.501 5.422 5.501 34,117 +0.17(+3.15%)
Oct 07, 2020 5.383 5.383 5.333 5.333 27,814 -0.04(-0.74%)
Oct 06, 2020 5.363 5.422 5.333 5.373 35,533 +0.14(+2.64%)
Oct 05, 2020 5.146 5.234 5.116 5.234 39,959 +0.08(+1.53%)
Oct 02, 2020 5.096 5.215 5.096 5.155 95,986 +0.01(+0.19%)
Oct 01, 2020 5.126 5.195 5.106 5.146 13,274 +0.01(+0.19%)
Sep 30, 2020 5.076 5.136 5.067 5.136 31,273 +0.04(+0.78%)
Sep 29, 2020 5.106 5.106 5.067 5.096 37,452 +0.01(+0.19%)
Sep 28, 2020 5.047 5.086 5.047 5.086 80,520 +0.08(+1.58%)
Sep 25, 2020 4.958 5.017 4.938 5.007 225,385 -0.08(-1.55%)
Sep 24, 2020 5.146 5.146 5.076 5.086 37,260 -0.16(-3.01%)
Sep 23, 2020 5.314 5.333 5.225 5.244 59,958 -0.21(-3.80%)
Sep 22, 2020 5.462 5.481 5.393 5.452 51,766 -0.10(-1.78%)
Sep 21, 2020 5.570 5.570 5.481 5.551 59,924 -0.17(-2.94%)
Sep 18, 2020 5.718 5.738 5.659 5.718 70,167 -0.01(-0.17%)
Sep 17, 2020 5.659 5.758 5.659 5.728 17,078 +0.01(+0.17%)
Sep 16, 2020 5.758 5.758 5.679 5.718 33,007 -0.07(-1.19%)
Sep 15, 2020 5.827 5.857 5.788 5.788 25,777 +0.11(+1.91%)
Sep 14, 2020 5.699 5.713 5.669 5.679 21,305 -0.02(-0.35%)
Sep 11, 2020 5.778 5.778 5.679 5.699 45,259 -0.07(-1.20%)
Sep 10, 2020 5.768 5.827 5.748 5.768 36,393 -0.19(-3.15%)
Sep 09, 2020 5.955 5.985 5.946 5.955 35,479 +0.03(+0.50%)
Sep 08, 2020 5.926 5.985 5.876 5.926 53,175 -0.10(-1.64%)
Sep 04, 2020 6.015 6.044 5.847 6.025 62,067 +0.16(+2.69%)
Sep 03, 2020 5.995 5.995 5.816 5.867 110,892 -0.21(-3.41%)
Sep 02, 2020 6.084 6.123 6.034 6.074 36,138 -0.07(-1.13%)
Sep 01, 2020 6.173 6.183 6.113 6.143 132,635 +0.19(+3.15%)
Aug 31, 2020 6.025 6.094 5.926 5.955 114,272 -0.32(-5.04%)
Aug 28, 2020 6.183 6.272 6.153 6.272 69,154 +0.05(+0.79%)
Aug 27, 2020 6.262 6.311 6.143 6.222 87,022 +0.00(+0.00%)
Aug 26, 2020 6.193 6.222 6.123 6.222 131,876 -0.35(-5.26%)
Aug 25, 2020 6.568 6.647 6.548 6.568 43,280 -0.01(-0.15%)
Aug 24, 2020 6.647 6.657 6.420 6.578 100,356 +0.00(+0.00%)
Aug 21, 2020 6.588 6.617 6.558 6.578 19,642 +0.01(+0.15%)
Aug 20, 2020 6.489 6.597 6.489 6.568 37,834 -0.09(-1.34%)
Aug 19, 2020 6.657 6.657 6.578 6.657 31,474 -0.03(-0.44%)
Aug 18, 2020 6.696 6.775 6.676 6.686 35,804 +0.14(+2.11%)
Aug 17, 2020 6.439 6.568 6.439 6.548 56,201 +0.10(+1.53%)
Aug 14, 2020 6.430 6.479 6.401 6.449 37,564 -0.02(-0.31%)
Aug 13, 2020 6.459 6.518 6.430 6.469 39,818 -0.09(-1.36%)
Aug 12, 2020 6.568 6.637 6.518 6.558 75,642 -0.16(-2.35%)
Aug 11, 2020 6.775 6.805 6.686 6.716 59,840 -0.12(-1.73%)
Aug 10, 2020 6.736 6.869 6.736 6.834 82,114 -0.02(-0.29%)
Aug 07, 2020 6.884 6.884 6.795 6.854 103,681 -0.35(-4.80%)
Aug 06, 2020 7.160 7.200 7.131 7.200 80,594 +0.00(+0.00%)
Aug 05, 2020 7.131 7.230 7.111 7.200 106,910 +0.33(+4.74%)
Aug 04, 2020 6.775 6.884 6.746 6.874 76,077 +0.40(+6.26%)
Aug 03, 2020 6.449 6.489 6.420 6.469 34,833 +0.15(+2.34%)
Jul 31, 2020 6.331 6.331 6.252 6.321 62,674 -0.20(-3.03%)
Jul 30, 2020 6.518 6.528 6.430 6.518 71,957 +0.00(+0.00%)
Jul 29, 2020 6.518 6.568 6.489 6.518 44,035 +0.14(+2.17%)
Jul 28, 2020 6.400 6.420 6.351 6.380 29,206 +0.03(+0.47%)
Jul 27, 2020 6.321 6.403 6.321 6.351 39,061 +0.09(+1.42%)
Jul 24, 2020 6.272 6.301 6.222 6.262 96,593 -0.16(-2.46%)
Jul 23, 2020 6.499 6.518 6.420 6.420 56,981 -0.21(-3.13%)
Jul 22, 2020 6.607 6.647 6.578 6.627 41,666 +0.13(+1.98%)
Jul 21, 2020 6.518 6.578 6.459 6.499 116,272 -0.28(-4.08%)
Jul 20, 2020 6.736 6.825 6.607 6.775 451,304 +0.79(+13.20%)
Jul 17, 2020 6.113 6.173 5.926 5.985 255,659 -0.36(-5.61%)
Jul 16, 2020 6.360 6.410 6.291 6.341 91,960 -0.28(-4.18%)
Jul 15, 2020 6.627 6.686 6.558 6.617 141,510 -0.01(-0.15%)
Jul 14, 2020 6.420 6.686 6.351 6.627 262,525 +0.16(+2.44%)
Jul 13, 2020 6.588 6.627 6.469 6.469 127,297 +0.38(+6.16%)
Jul 10, 2020 6.173 6.173 6.054 6.094 97,201 -0.16(-2.53%)
Jul 09, 2020 6.380 6.420 6.212 6.252 258,360 +0.28(+4.63%)
Jul 08, 2020 5.926 6.034 5.886 5.975 247,664 +0.43(+7.84%)
Jul 07, 2020 5.630 5.679 5.541 5.541 182,016 -0.24(-4.10%)
Jul 06, 2020 5.472 5.817 5.462 5.778 396,324 +0.98(+20.37%)
Jul 02, 2020 4.810 4.859 4.800 4.800 81,406 +0.20(+4.29%)
Jul 01, 2020 4.662 4.682 4.602 4.602 40,044 -0.04(-0.85%)
Jun 30, 2020 4.612 4.642 4.602 4.642 29,726 +0.01(+0.21%)
Jun 29, 2020 4.662 4.662 4.593 4.632 32,271 -0.03(-0.64%)
Jun 26, 2020 4.681 4.681 4.642 4.662 51,739 +0.00(+0.00%)
Jun 25, 2020 4.701 4.711 4.652 4.662 69,429 -0.01(-0.21%)
Jun 24, 2020 4.760 4.760 4.662 4.672 41,663 -0.14(-2.87%)
Jun 23, 2020 4.760 4.839 4.760 4.810 46,784 -0.01(-0.20%)
Jun 22, 2020 4.790 4.820 4.760 4.820 44,379 -0.09(-1.81%)
Jun 19, 2020 4.889 4.909 4.820 4.909 69,458 +0.01(+0.20%)
Jun 18, 2020 4.909 4.928 4.879 4.899 33,191 +0.05(+1.02%)
Jun 17, 2020 4.820 4.849 4.790 4.849 153,479 +0.00(+0.00%)
Jun 16, 2020 4.899 4.928 4.810 4.849 115,670 +0.11(+2.29%)
Jun 15, 2020 4.721 4.800 4.711 4.741 53,417 -0.06(-1.23%)
Jun 12, 2020 4.810 4.830 4.731 4.800 80,899 +0.11(+2.32%)
Jun 11, 2020 4.810 4.839 4.662 4.691 178,574 -0.29(-5.75%)
Jun 10, 2020 5.067 5.067 4.918 4.978 169,388 -0.23(-4.36%)
Jun 09, 2020 5.225 5.225 5.126 5.205 125,923 +0.01(+0.19%)
Jun 08, 2020 5.205 5.244 5.116 5.195 153,877 +0.04(+0.77%)
Jun 05, 2020 5.116 5.225 5.086 5.155 192,276 +0.19(+3.78%)
Jun 04, 2020 4.899 4.968 4.868 4.968 94,237 +0.06(+1.21%)
Jun 03, 2020 4.938 4.958 4.869 4.909 135,265 +0.17(+3.54%)
Jun 02, 2020 4.711 4.800 4.672 4.741 88,917 +0.09(+1.91%)
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.