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

Smart Share Global Ltd ADR (NQ: EM )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 30, 2022 1.090 1.116 1.080 1.080 22,895 -0.04(-3.90%)
Jun 29, 2022 1.090 1.148 1.090 1.124 21,191 +0.01(+1.32%)
Jun 28, 2022 1.090 1.119 1.070 1.109 25,375 +0.02(+1.79%)
Jun 27, 2022 1.119 1.168 1.061 1.090 19,352 -0.03(-2.61%)
Jun 24, 2022 1.158 1.177 1.119 1.119 22,921 -0.06(-4.96%)
Jun 23, 2022 1.177 1.265 1.177 1.177 60,025 -0.03(-2.21%)
Jun 22, 2022 1.119 1.207 1.119 1.204 28,156 +0.03(+2.26%)
Jun 21, 2022 1.109 1.207 1.090 1.177 54,354 +0.05(+4.31%)
Jun 17, 2022 1.216 1.216 1.119 1.129 15,953 -0.10(-7.94%)
Jun 16, 2022 1.168 1.226 1.148 1.226 16,588 +0.01(+0.80%)
Jun 15, 2022 1.275 1.275 1.148 1.216 13,818 -0.06(-4.58%)
Jun 14, 2022 1.197 1.362 1.197 1.275 18,261 +0.09(+7.38%)
Jun 13, 2022 1.216 1.255 1.139 1.187 23,110 -0.09(-6.87%)
Jun 10, 2022 1.226 1.284 1.207 1.275 9,262 -0.04(-2.96%)
Jun 09, 2022 1.440 1.460 1.246 1.314 32,387 -0.13(-8.78%)
Jun 08, 2022 1.518 1.518 1.392 1.440 34,171 -0.01(-0.67%)
Jun 07, 2022 1.547 1.547 1.246 1.450 19,382 +0.00(+0.00%)
Jun 06, 2022 1.323 1.567 1.323 1.450 125,829 +0.15(+11.19%)
Jun 03, 2022 1.362 1.407 1.255 1.304 34,745 +0.04(+3.08%)
Jun 02, 2022 1.430 1.430 1.246 1.265 51,887 -0.09(-6.47%)
Jun 01, 2022 1.197 1.362 1.187 1.353 30,440 +0.18(+14.88%)
May 31, 2022 1.362 1.362 1.177 1.177 30,117 -0.00(-0.41%)
May 27, 2022 1.139 1.236 1.002 1.182 19,652 +0.05(+4.74%)
May 26, 2022 1.168 1.226 1.096 1.129 12,385 -0.01(-0.85%)
May 25, 2022 1.061 1.168 1.061 1.139 23,397 +0.08(+7.34%)
May 24, 2022 1.061 1.080 1.061 1.061 3,783 -0.02(-1.80%)
May 23, 2022 1.090 1.090 0.9731 1.080 23,948 +0.04(+3.74%)
May 20, 2022 1.022 1.158 1.022 1.041 19,762 -0.04(-3.60%)
May 19, 2022 1.109 1.109 1.022 1.080 16,453 +0.02(+1.83%)
May 18, 2022 1.226 1.226 1.022 1.061 19,894 -0.05(-4.80%)
May 17, 2022 1.070 1.138 1.070 1.114 23,099 +0.05(+5.05%)
May 16, 2022 1.012 1.070 1.012 1.061 10,966 +0.03(+2.83%)
May 13, 2022 1.031 1.111 0.9449 1.031 29,115 +0.06(+6.00%)
May 12, 2022 0.9439 1.070 0.9439 0.9731 37,548 +0.03(+3.09%)
May 11, 2022 0.9828 0.9926 0.9439 0.9439 14,609 -0.05(-4.90%)
May 10, 2022 1.070 1.070 0.9731 0.9926 9,783 +0.04(+4.08%)
May 09, 2022 1.061 1.061 0.9536 0.9536 30,621 -0.07(-6.67%)
May 06, 2022 1.031 1.031 0.9536 1.022 23,150 -0.03(-2.78%)
May 05, 2022 1.061 1.061 0.9634 1.051 59,360 +0.01(+1.41%)
May 04, 2022 1.031 1.109 0.9926 1.036 24,937 +0.00(+0.47%)
May 03, 2022 1.207 1.216 0.9828 1.031 59,323 -0.12(-10.17%)
May 02, 2022 1.158 1.187 1.139 1.148 49,491 +0.02(+1.72%)
Apr 29, 2022 1.156 1.241 1.129 1.129 20,289 +0.00(+0.00%)
Apr 28, 2022 1.168 1.207 1.109 1.129 30,250 -0.05(-4.13%)
Apr 27, 2022 1.207 1.236 1.177 1.177 11,321 -0.03(-2.42%)
Apr 26, 2022 1.197 1.255 1.197 1.207 17,077 +0.01(+0.81%)
Apr 25, 2022 1.265 1.434 1.187 1.197 99,014 -0.10(-7.52%)
Apr 22, 2022 1.508 1.518 1.265 1.294 85,758 -0.26(-16.87%)
Apr 21, 2022 1.567 1.606 1.450 1.557 20,236 -0.05(-3.03%)
Apr 20, 2022 1.606 1.654 1.547 1.606 53,713 +0.06(+3.77%)
Apr 19, 2022 1.576 1.606 1.469 1.547 58,913 -0.06(-3.64%)
Apr 18, 2022 1.460 1.800 1.450 1.606 103,103 +0.10(+6.65%)
Apr 14, 2022 1.460 1.508 1.440 1.505 73,535 +0.08(+5.24%)
Apr 13, 2022 1.411 1.450 1.401 1.430 13,820 +0.02(+1.38%)
Apr 12, 2022 1.372 1.440 1.333 1.411 27,209 +0.03(+2.11%)
Apr 11, 2022 1.353 1.440 1.314 1.382 89,012 -0.01(-0.70%)
Apr 08, 2022 1.275 1.421 1.226 1.392 41,641 +0.10(+7.65%)
Apr 07, 2022 1.333 1.362 1.265 1.293 65,533 -0.04(-3.04%)
Apr 06, 2022 1.314 1.343 1.314 1.333 22,110 +0.02(+1.47%)
Apr 05, 2022 1.323 1.382 1.314 1.314 91,566 -0.02(-1.81%)
Apr 04, 2022 1.314 1.401 1.187 1.338 127,464 +0.05(+4.17%)
Apr 01, 2022 1.314 1.411 1.275 1.284 99,474 +0.03(+2.33%)
Mar 31, 2022 1.323 1.323 1.171 1.255 122,015 -0.07(-5.15%)
Mar 30, 2022 1.353 1.372 1.265 1.323 99,613 -0.03(-2.16%)
Mar 29, 2022 1.294 1.421 1.294 1.353 128,343 +0.05(+3.73%)
Mar 28, 2022 1.207 1.362 1.197 1.304 115,195 +0.10(+8.06%)
Mar 25, 2022 1.187 1.236 1.129 1.207 113,252 -0.01(-0.80%)
Mar 24, 2022 1.236 1.265 1.187 1.216 175,885 +0.00(+0.00%)
Mar 23, 2022 1.265 1.294 1.177 1.216 176,428 +0.04(+3.31%)
Mar 22, 2022 1.187 1.411 1.168 1.177 264,988 -0.01(-0.82%)
Mar 21, 2022 1.450 1.508 1.119 1.187 361,743 -0.10(-7.58%)
Mar 18, 2022 0.9536 1.392 0.9439 1.284 559,889 +0.30(+30.69%)
Mar 17, 2022 0.9634 1.022 0.9293 0.9828 105,009 +0.02(+2.56%)
Mar 16, 2022 0.9731 1.022 0.9439 0.9583 223,129 +0.07(+8.22%)
Mar 15, 2022 0.8563 1.022 0.8563 0.8855 94,203 -0.03(-3.51%)
Mar 14, 2022 0.8979 0.9731 0.8563 0.9177 136,004 +0.05(+5.97%)
Mar 11, 2022 1.022 1.022 0.8661 0.8661 207,726 -0.15(-14.42%)
Mar 10, 2022 1.080 1.080 0.9731 1.012 127,909 -0.03(-3.26%)
Mar 09, 2022 1.158 1.158 1.031 1.046 93,711 +0.00(+0.47%)
Mar 08, 2022 1.061 1.090 1.022 1.041 62,683 -0.02(-1.83%)
Mar 07, 2022 1.070 1.129 1.061 1.061 41,297 -0.01(-0.91%)
Mar 04, 2022 1.129 1.157 1.070 1.070 49,333 -0.07(-5.98%)
Mar 03, 2022 1.216 1.216 1.119 1.139 40,461 +0.01(+0.86%)
Mar 02, 2022 1.158 1.216 1.119 1.129 70,934 +0.01(+0.87%)
Mar 01, 2022 1.168 1.187 0.9926 1.119 261,961 -0.06(-4.96%)
Feb 28, 2022 1.168 1.226 1.148 1.177 93,331 -0.01(-0.82%)
Feb 25, 2022 1.265 1.284 1.177 1.187 82,746 -0.08(-6.15%)
Feb 24, 2022 1.236 1.265 1.168 1.265 91,477 -0.01(-0.76%)
Feb 23, 2022 1.275 1.314 1.265 1.275 38,413 -0.01(-0.76%)
Feb 22, 2022 1.284 1.372 1.265 1.284 33,033 +0.00(+0.00%)
Feb 18, 2022 1.284 0 -0.10(-7.04%)
Feb 17, 2022 1.518 1.518 1.382 1.382 70,598 -0.07(-4.70%)
Feb 16, 2022 1.426 1.458 1.392 1.450 17,890 +0.03(+2.05%)
Feb 15, 2022 1.392 1.450 1.372 1.421 42,222 +0.06(+4.29%)
Feb 14, 2022 1.469 1.507 1.362 1.362 53,838 -0.15(-9.68%)
Feb 11, 2022 1.479 1.596 1.479 1.508 53,182 +0.03(+1.97%)
Feb 10, 2022 1.508 1.606 1.460 1.479 76,341 -0.07(-4.40%)
Feb 09, 2022 1.528 1.591 1.528 1.547 54,489 +0.00(+0.00%)
Feb 08, 2022 1.440 1.576 1.411 1.547 101,877 +0.08(+5.30%)
Feb 07, 2022 1.528 1.695 1.469 1.469 98,296 -0.10(-6.21%)
Feb 04, 2022 1.868 1.868 1.557 1.567 93,110 -0.19(-11.05%)
Feb 03, 2022 1.868 1.722 1.761 21,377 -0.03(-1.63%)
Feb 02, 2022 1.790 1.830 1.771 1.790 12,941 -0.01(-0.54%)
Feb 01, 2022 1.771 1.888 1.742 1.800 113,584 +0.00(+0.00%)
Jan 31, 2022 1.732 1.800 140,558 +0.07(+3.93%)
Jan 28, 2022 1.732 1.806 1.713 1.732 61,544 -0.05(-2.73%)
Jan 27, 2022 1.800 1.868 1.753 1.781 48,317 -0.06(-3.17%)
Jan 26, 2022 1.898 1.927 1.771 1.839 79,549 +0.00(+0.00%)
Jan 25, 2022 1.839 1.888 1.761 1.839 63,603 +0.04(+2.16%)
Jan 24, 2022 1.849 1.852 1.732 1.800 200,524 -0.06(-3.14%)
Jan 21, 2022 1.868 1.946 1.849 1.859 124,834 -0.04(-2.05%)
Jan 20, 2022 1.985 1.995 1.898 1.898 220,733 -0.06(-2.99%)
Jan 19, 2022 2.053 2.082 1.879 1.956 154,894 -0.13(-6.07%)
Jan 18, 2022 1.995 2.131 1.917 2.082 194,324 +0.15(+7.54%)
Jan 14, 2022 1.936 0 +0.03(+1.53%)
Jan 13, 2022 2.141 2.151 1.888 1.907 477,993 -0.27(-12.50%)
Jan 12, 2022 1.946 2.219 1.907 2.180 607,474 +0.31(+16.67%)
Jan 11, 2022 1.683 1.995 1.635 1.868 556,105 +0.23(+14.29%)
Jan 10, 2022 1.713 1.725 1.589 1.635 159,074 -0.08(-4.55%)
Jan 07, 2022 1.654 1.829 1.635 1.713 229,969 +0.07(+4.14%)
Jan 06, 2022 1.713 1.742 1.557 1.645 258,305 -0.07(-3.98%)
Jan 05, 2022 1.664 1.790 1.654 1.713 314,172 -0.01(-0.84%)
Jan 04, 2022 1.722 1.829 1.557 1.727 983,879 -0.04(-2.47%)
Jan 03, 2022 1.489 2.335 1.489 1.771 7,105,209 +0.35(+24.66%)
Dec 31, 2021 1.314 1.489 1.294 1.421 187,696 +0.17(+13.18%)
Dec 30, 2021 1.275 1.362 1.216 1.255 162,542 +0.03(+2.38%)
Dec 29, 2021 1.304 1.323 1.226 1.226 123,110 -0.10(-7.35%)
Dec 28, 2021 1.392 1.440 1.314 1.323 132,430 +0.00(+0.00%)
Dec 27, 2021 1.275 1.343 1.275 1.323 119,685 +0.07(+5.43%)
Dec 23, 2021 1.226 1.304 1.197 1.255 98,266 +0.03(+2.38%)
Dec 22, 2021 1.226 1.253 1.168 1.226 106,477 +0.01(+0.80%)
Dec 21, 2021 1.275 1.275 1.216 1.216 178,754 -0.07(-5.30%)
Dec 20, 2021 1.294 1.314 1.187 1.284 184,553 -0.04(-2.94%)
Dec 17, 2021 1.246 1.362 1.246 1.323 144,628 +0.06(+4.62%)
Dec 16, 2021 1.343 1.372 1.265 1.265 59,396 -0.05(-3.70%)
Dec 15, 2021 1.362 1.362 1.314 1.314 60,035 -0.08(-5.59%)
Dec 14, 2021 1.323 1.430 1.323 1.392 46,237 +0.03(+2.14%)
Dec 13, 2021 1.450 1.450 1.314 1.362 202,965 -0.08(-5.41%)
Dec 10, 2021 1.440 1.489 1.440 1.440 122,985 -0.01(-0.67%)
Dec 09, 2021 1.499 1.508 1.450 1.450 109,920 -0.06(-3.87%)
Dec 08, 2021 1.479 1.518 1.450 1.508 126,699 +0.01(+0.65%)
Dec 07, 2021 1.518 1.518 1.362 1.499 499,688 +0.04(+2.67%)
Dec 06, 2021 1.557 1.557 1.460 1.460 197,056 -0.09(-5.66%)
Dec 03, 2021 1.722 1.722 1.469 1.547 248,614 -0.23(-13.11%)
Dec 02, 2021 1.985 1.985 1.713 1.781 154,064 -0.25(-12.44%)
Dec 01, 2021 2.112 2.112 1.995 2.034 33,798 +0.02(+0.97%)
Nov 30, 2021 2.287 2.375 2.199 2.014 70,016 -0.25(-11.16%)
Nov 29, 2021 2.452 2.452 2.248 2.267 43,095 -0.16(-6.43%)
Nov 26, 2021 2.365 2.452 2.365 2.423 36,437 +0.01(+0.40%)
Nov 24, 2021 2.404 2.553 2.355 2.413 88,190 -0.01(-0.40%)
Nov 23, 2021 2.481 2.598 2.394 2.423 43,329 -0.06(-2.35%)
Nov 22, 2021 2.559 2.559 2.413 2.481 48,298 -0.08(-3.04%)
Nov 19, 2021 2.588 2.588 2.481 2.559 43,877 +0.01(+0.38%)
Nov 18, 2021 2.695 2.550 2.530 2.550 35,565 -0.15(-5.42%)
Nov 17, 2021 2.676 2.822 2.666 2.695 71,229 +0.01(+0.36%)
Nov 16, 2021 2.715 2.715 2.652 2.686 18,298 +0.00(+0.00%)
Nov 15, 2021 2.627 2.725 2.559 2.686 88,491 +0.07(+2.60%)
Nov 12, 2021 2.647 2.725 2.579 2.618 28,055 -0.05(-1.83%)
Nov 11, 2021 2.627 2.705 2.550 2.666 75,000 +0.07(+2.62%)
Nov 10, 2021 2.569 2.598 208,040 +0.04(+1.52%)
Nov 09, 2021 2.491 2.588 2.491 2.559 63,160 +0.07(+2.73%)
Nov 08, 2021 2.540 2.637 2.442 2.491 93,827 -0.05(-1.92%)
Nov 05, 2021 2.520 2.657 2.452 2.540 146,792 +0.02(+0.77%)
Nov 04, 2021 2.559 2.569 2.472 2.520 49,017 -0.01(-0.38%)
Nov 03, 2021 2.491 2.608 2.462 2.530 113,830 +0.01(+0.39%)
Nov 02, 2021 2.637 2.686 2.462 2.520 116,319 -0.12(-4.43%)
Nov 01, 2021 2.686 2.764 2.588 2.637 182,264 -0.13(-4.58%)
Oct 29, 2021 2.803 2.822 2.725 2.764 578,949 -0.08(-2.74%)
Oct 28, 2021 2.783 2.841 2.773 2.841 46,751 +0.04(+1.39%)
Oct 27, 2021 2.871 2.910 2.783 2.803 89,809 -0.11(-3.68%)
Oct 26, 2021 2.803 2.910 59,828 +0.07(+2.40%)
Oct 25, 2021 2.832 2.871 2.793 2.841 87,941 +0.02(+0.69%)
Oct 22, 2021 2.880 2.919 2.822 2.822 75,680 -0.10(-3.33%)
Oct 21, 2021 2.890 2.890 2.832 2.919 92,510 +0.03(+1.01%)
Oct 20, 2021 2.978 2.989 2.871 2.890 110,857 -0.11(-3.57%)
Oct 19, 2021 2.871 3.211 2.871 2.997 211,657 +0.12(+4.05%)
Oct 18, 2021 2.841 2.919 2.841 2.880 52,520 +0.00(+0.00%)
Oct 15, 2021 2.851 2.953 2.851 2.880 33,860 +0.03(+1.02%)
Oct 14, 2021 2.948 2.958 2.832 2.851 62,034 -0.05(-1.68%)
Oct 13, 2021 2.871 2.978 2.822 2.900 55,504 +0.07(+2.41%)
Oct 12, 2021 2.997 3.056 2.797 2.832 174,690 -0.17(-5.52%)
Oct 11, 2021 3.036 3.153 2.948 2.997 72,699 -0.04(-1.28%)
Oct 08, 2021 2.890 3.036 2.871 3.036 98,600 +0.11(+3.65%)
Oct 07, 2021 2.783 3.192 2.783 2.929 367,757 +0.17(+5.99%)
Oct 06, 2021 2.841 2.968 2.725 2.764 130,065 -0.13(-4.38%)
Oct 05, 2021 2.851 3.075 2.851 2.890 204,354 -0.08(-2.62%)
Oct 04, 2021 3.192 3.268 2.803 2.968 418,314 -0.24(-7.58%)
Oct 01, 2021 3.201 3.677 3.114 3.211 707,551 -0.04(-1.20%)
Sep 30, 2021 3.795 3.795 3.126 3.250 1,382,846 -0.55(-14.58%)
Sep 29, 2021 2.900 4.739 2.822 3.805 3,686,054 +1.01(+36.24%)
Sep 28, 2021 2.705 2.888 2.598 2.793 61,913 +0.18(+6.69%)
Sep 27, 2021 2.618 2.627 2.540 2.618 28,162 +0.08(+3.26%)
Sep 24, 2021 2.569 2.627 2.511 2.535 21,570 -0.03(-1.33%)
Sep 23, 2021 2.569 2.657 2.550 2.569 32,684 -0.01(-0.38%)
Sep 22, 2021 2.608 2.657 2.550 2.579 7,427 -0.02(-0.75%)
Sep 21, 2021 2.676 2.676 2.520 2.598 24,973 -0.01(-0.37%)
Sep 20, 2021 2.579 2.686 2.579 2.608 54,138 -0.11(-3.94%)
Sep 17, 2021 2.754 2.783 2.676 2.715 18,789 -0.08(-2.79%)
Sep 16, 2021 2.725 2.793 2.608 2.793 26,780 +0.05(+1.77%)
Sep 15, 2021 2.715 2.793 2.514 2.744 54,217 +0.05(+1.81%)
Sep 14, 2021 2.822 2.851 2.657 2.695 33,946 -0.11(-3.82%)
Sep 13, 2021 2.880 2.880 2.783 2.803 34,996 -0.07(-2.37%)
Sep 10, 2021 2.929 2.929 2.851 2.871 26,390 +0.01(+0.34%)
Sep 09, 2021 2.910 2.951 2.803 2.861 153,455 -0.07(-2.33%)
Sep 08, 2021 3.104 3.104 2.919 2.929 41,871 -0.17(-5.35%)
Sep 07, 2021 3.026 3.094 2.978 3.094 58,456 +0.10(+3.25%)
Sep 03, 2021 3.153 3.231 2.978 2.997 66,466 -0.14(-4.35%)
Sep 02, 2021 3.114 3.114 2.997 3.133 75,021 +0.10(+3.21%)
Sep 01, 2021 2.832 3.085 2.793 3.036 110,544 +0.24(+8.71%)
Aug 31, 2021 2.822 2.879 2.773 2.793 53,733 -0.01(-0.35%)
Aug 30, 2021 2.871 2.948 2.783 2.803 36,181 -0.07(-2.37%)
Aug 27, 2021 2.910 3.085 2.871 2.871 80,823 -0.05(-1.67%)
Aug 26, 2021 2.939 2.968 2.832 2.919 136,463 +0.15(+5.26%)
Aug 25, 2021 3.114 3.114 2.764 2.773 234,215 -0.39(-12.31%)
Aug 24, 2021 2.861 3.182 2.846 3.163 121,558 +0.35(+12.46%)
Aug 23, 2021 2.948 2.948 2.627 2.812 189,191 +0.05(+1.76%)
Aug 20, 2021 2.754 2.871 2.754 2.764 114,866 -0.02(-0.70%)
Aug 19, 2021 2.773 2.900 2.773 2.783 78,277 -0.06(-2.05%)
Aug 18, 2021 2.880 3.016 2.822 2.841 53,399 -0.04(-1.35%)
Aug 17, 2021 2.832 2.997 2.773 2.880 81,830 +0.02(+0.68%)
Aug 16, 2021 2.939 3.075 2.832 2.861 37,643 -0.12(-3.92%)
Aug 13, 2021 3.056 3.192 2.978 2.978 55,419 -0.12(-3.77%)
Aug 12, 2021 3.250 3.396 3.013 3.094 79,279 -0.11(-3.34%)
Aug 11, 2021 3.338 3.400 3.192 3.201 93,986 -0.13(-3.80%)
Aug 10, 2021 3.474 3.474 3.309 3.328 30,488 -0.08(-2.29%)
Aug 09, 2021 3.406 3.454 3.289 3.406 78,445 +0.06(+1.89%)
Aug 06, 2021 3.649 3.659 3.309 3.343 88,293 -0.25(-6.91%)
Aug 05, 2021 3.649 3.844 3.581 3.591 43,618 -0.02(-0.54%)
Aug 04, 2021 3.941 4.038 3.610 3.610 160,725 -0.45(-11.03%)
Aug 03, 2021 4.126 4.145 3.990 4.058 57,222 -0.07(-1.65%)
Aug 02, 2021 4.243 4.330 4.077 4.126 73,743 -0.01(-0.24%)
Jul 30, 2021 4.243 4.266 4.136 4.136 45,410 -0.16(-3.63%)
Jul 29, 2021 4.282 4.374 4.126 4.291 34,272 +0.13(+3.04%)
Jul 28, 2021 4.233 4.272 3.999 4.165 86,633 +0.12(+2.88%)
Jul 27, 2021 4.632 4.778 4.038 4.048 129,691 -0.64(-13.69%)
Jul 26, 2021 4.865 4.865 4.559 4.690 65,637 -0.21(-4.37%)
Jul 23, 2021 5.449 5.449 4.875 4.904 142,068 -0.56(-10.32%)
Jul 22, 2021 5.488 5.527 5.381 5.469 14,073 -0.02(-0.35%)
Jul 21, 2021 5.624 5.741 5.410 5.488 52,746 -0.21(-3.75%)
Jul 20, 2021 5.323 5.702 5.313 5.702 35,616 +0.38(+7.13%)
Jul 19, 2021 5.245 5.371 5.060 5.323 63,362 -0.03(-0.55%)
Jul 16, 2021 5.527 5.741 5.274 5.352 37,002 -0.16(-2.83%)
Jul 15, 2021 5.352 5.829 5.352 5.508 147,604 +0.15(+2.72%)
Jul 14, 2021 5.274 5.420 5.206 5.362 55,053 +0.19(+3.77%)
Jul 13, 2021 5.109 5.167 5.050 5.167 127,454 +0.07(+1.34%)
Jul 12, 2021 5.070 5.149 5.060 5.099 38,289 +0.04(+0.77%)
Jul 09, 2021 5.196 5.196 4.963 5.060 63,832 +0.03(+0.58%)
Jul 08, 2021 5.021 5.130 4.932 5.031 109,913 -0.14(-2.64%)
Jul 07, 2021 5.527 5.527 5.109 5.167 105,974 -0.30(-5.52%)
Jul 06, 2021 5.663 5.741 5.469 5.469 95,087 -0.20(-3.60%)
Jul 02, 2021 5.858 5.868 5.673 5.673 332,812 -0.18(-3.16%)
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.