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

GX Uranium ETF (NY: URA )

31.22 -0.60 (-1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2021 18.58 18.79 18.48 18.76 583,795 +0.11(+0.57%)
Jun 29, 2021 19.11 19.11 18.64 18.65 791,945 -0.53(-2.75%)
Jun 28, 2021 19.52 19.58 19.14 19.18 1,061,041 -0.34(-1.77%)
Jun 25, 2021 19.60 19.78 19.42 19.52 940,638 +0.12(+0.64%)
Jun 24, 2021 19.16 19.46 19.05 19.40 709,846 +0.49(+2.57%)
Jun 23, 2021 19.01 19.27 18.88 18.91 1,110,853 -0.11(-0.56%)
Jun 22, 2021 18.83 19.06 18.56 19.02 846,926 +0.35(+1.89%)
Jun 21, 2021 18.62 18.76 18.21 18.67 1,234,236 +0.21(+1.15%)
Jun 18, 2021 18.68 18.92 18.38 18.45 839,750 -0.55(-2.88%)
Jun 17, 2021 19.56 19.78 18.70 19.00 1,608,212 -0.80(-4.02%)
Jun 16, 2021 20.01 20.10 19.69 19.80 1,075,582 -0.11(-0.58%)
Jun 15, 2021 19.44 19.95 19.43 19.91 1,908,113 +0.52(+2.69%)
Jun 14, 2021 20.66 20.68 19.22 19.39 3,838,471 -1.35(-6.52%)
Jun 11, 2021 20.89 20.95 20.68 20.74 974,499 +0.01(+0.04%)
Jun 10, 2021 20.63 20.81 20.39 20.73 604,677 +0.21(+1.03%)
Jun 09, 2021 20.77 20.79 20.49 20.52 964,779 -0.14(-0.68%)
Jun 08, 2021 20.99 20.99 20.40 20.66 1,243,256 -0.22(-1.06%)
Jun 07, 2021 20.78 21.07 20.69 20.89 1,462,601 +0.29(+1.42%)
Jun 04, 2021 20.30 20.63 20.13 20.59 1,339,337 +0.59(+2.96%)
Jun 03, 2021 20.20 20.27 19.80 20.00 1,229,036 -0.34(-1.69%)
Jun 02, 2021 20.40 20.54 20.18 20.35 806,505 +0.20(+1.01%)
Jun 01, 2021 19.72 20.23 19.69 20.14 1,215,474 +0.80(+4.16%)
May 28, 2021 19.62 19.71 19.14 19.34 842,935 -0.11(-0.55%)
May 27, 2021 18.83 19.44 18.81 19.44 1,134,616 +0.56(+2.95%)
May 26, 2021 18.66 18.98 18.66 18.89 651,142 +0.31(+1.66%)
May 25, 2021 18.88 18.88 18.54 18.58 394,073 -0.19(-0.99%)
May 24, 2021 19.00 19.00 18.65 18.76 441,619 -0.11(-0.56%)
May 21, 2021 19.26 19.36 18.82 18.87 367,983 -0.29(-1.52%)
May 20, 2021 19.04 19.18 18.83 19.16 476,690 +0.23(+1.21%)
May 19, 2021 19.01 19.08 18.58 18.93 945,940 -0.47(-2.41%)
May 18, 2021 19.44 19.58 19.28 19.40 978,210 +0.29(+1.53%)
May 17, 2021 18.93 19.22 18.85 19.11 1,820,214 +0.35(+1.89%)
May 14, 2021 18.43 18.83 18.30 18.75 1,097,489 +0.58(+3.21%)
May 13, 2021 18.30 18.59 17.86 18.17 1,018,917 -0.37(-2.00%)
May 12, 2021 19.24 19.28 18.45 18.54 1,000,140 -0.69(-3.58%)
May 11, 2021 18.83 19.51 18.12 19.23 1,356,729 -0.29(-1.49%)
May 10, 2021 20.11 20.23 19.46 19.52 1,909,156 -0.11(-0.54%)
May 07, 2021 19.07 19.79 18.85 19.63 1,437,890 +0.79(+4.17%)
May 06, 2021 19.12 19.14 18.62 18.84 1,136,039 +0.04(+0.24%)
May 05, 2021 18.75 18.98 18.25 18.80 2,440,440 +0.72(+3.96%)
May 04, 2021 18.40 18.40 17.94 18.08 1,161,666 -0.19(-1.02%)
May 03, 2021 17.54 18.33 17.40 18.27 1,690,123 +0.94(+5.41%)
Apr 30, 2021 17.45 17.48 17.20 17.33 378,237 -0.11(-0.66%)
Apr 29, 2021 17.73 17.82 17.27 17.45 966,514 -0.06(-0.35%)
Apr 28, 2021 17.16 17.54 16.98 17.51 938,513 +0.41(+2.38%)
Apr 27, 2021 17.08 17.10 16.92 17.10 484,770 +0.13(+0.78%)
Apr 26, 2021 17.08 17.31 16.84 16.97 882,223 +0.13(+0.79%)
Apr 23, 2021 16.55 16.88 16.49 16.84 598,979 +0.25(+1.49%)
Apr 22, 2021 16.95 17.00 16.44 16.59 592,643 -0.33(-1.93%)
Apr 21, 2021 16.62 17.01 16.48 16.92 572,025 +0.23(+1.38%)
Apr 20, 2021 16.99 17.08 16.36 16.69 773,896 -0.24(-1.41%)
Apr 19, 2021 17.16 17.23 16.81 16.93 581,332 -0.19(-1.08%)
Apr 16, 2021 17.30 17.31 16.85 17.11 360,586 +0.04(+0.21%)
Apr 15, 2021 17.23 17.27 16.94 17.08 426,094 +0.15(+0.89%)
Apr 14, 2021 16.99 17.30 16.88 16.93 639,019 -0.06(-0.36%)
Apr 13, 2021 17.08 17.23 16.85 16.99 767,334 -0.14(-0.83%)
Apr 12, 2021 17.60 17.68 17.02 17.13 1,197,654 -0.66(-3.73%)
Apr 09, 2021 18.15 18.17 17.69 17.79 677,161 -0.23(-1.28%)
Apr 08, 2021 17.84 18.07 17.69 18.02 961,499 +0.32(+1.80%)
Apr 07, 2021 18.07 18.12 17.59 17.70 643,812 -0.32(-1.77%)
Apr 06, 2021 18.47 18.52 17.87 18.02 2,305,257 -0.14(-0.78%)
Apr 05, 2021 17.68 18.30 17.39 18.16 3,102,970 +0.83(+4.79%)
Apr 01, 2021 16.99 17.33 16.81 17.33 1,239,255 +0.69(+4.14%)
Mar 31, 2021 16.36 16.94 16.36 16.64 1,125,109 +0.19(+1.18%)
Mar 30, 2021 16.40 16.59 16.25 16.45 494,792 -0.18(-1.06%)
Mar 29, 2021 16.85 16.91 16.20 16.62 638,664 -0.12(-0.74%)
Mar 26, 2021 16.57 16.78 16.40 16.75 715,403 +0.48(+2.93%)
Mar 25, 2021 15.94 16.33 15.81 16.27 856,832 -0.11(-0.65%)
Mar 24, 2021 16.65 16.76 16.28 16.38 475,748 -0.07(-0.43%)
Mar 23, 2021 17.18 17.20 16.35 16.45 1,361,434 -0.73(-4.27%)
Mar 22, 2021 17.49 17.57 17.10 17.18 603,362 +0.00(+0.00%)
Mar 19, 2021 17.50 17.67 16.82 17.18 1,568,728 -0.21(-1.22%)
Mar 18, 2021 18.16 18.29 17.34 17.39 1,227,337 -0.57(-3.20%)
Mar 17, 2021 17.68 17.97 17.28 17.97 1,449,103 +0.14(+0.79%)
Mar 16, 2021 17.77 18.30 17.54 17.83 3,043,717 +0.33(+1.87%)
Mar 15, 2021 17.05 17.50 16.81 17.50 1,793,292 +0.77(+4.60%)
Mar 12, 2021 16.22 16.75 16.15 16.73 563,226 +0.48(+2.94%)
Mar 11, 2021 15.95 16.29 15.89 16.25 642,249 +0.57(+3.61%)
Mar 10, 2021 15.99 16.03 15.47 15.69 835,803 -0.02(-0.11%)
Mar 09, 2021 15.54 15.91 15.51 15.71 589,384 +0.32(+2.07%)
Mar 08, 2021 15.92 15.97 15.33 15.39 581,196 -0.41(-2.57%)
Mar 05, 2021 15.78 16.05 14.81 15.79 1,199,768 +0.16(+1.02%)
Mar 04, 2021 16.73 16.77 15.56 15.64 1,223,128 -1.08(-6.45%)
Mar 03, 2021 16.86 17.14 16.62 16.71 1,222,719 -0.01(-0.05%)
Mar 02, 2021 15.85 16.78 15.82 16.72 2,093,803 +0.83(+5.23%)
Mar 01, 2021 16.03 16.09 15.73 15.89 1,170,569 +0.42(+2.74%)
Feb 26, 2021 15.80 15.91 15.21 15.47 1,282,136 -0.75(-4.63%)
Feb 25, 2021 16.48 16.57 15.97 16.22 997,346 -0.03(-0.16%)
Feb 24, 2021 16.09 16.25 15.77 16.24 1,115,107 +0.11(+0.71%)
Feb 23, 2021 16.02 16.24 15.46 16.13 1,327,580 -0.21(-1.30%)
Feb 22, 2021 16.44 16.65 16.33 16.34 1,555,958 -0.03(-0.16%)
Feb 19, 2021 16.20 16.44 15.94 16.37 1,180,421 +0.52(+3.29%)
Feb 18, 2021 16.53 16.62 15.71 15.85 1,974,763 -1.07(-6.32%)
Feb 17, 2021 17.53 17.54 16.51 16.92 1,660,441 -0.02(-0.10%)
Feb 16, 2021 16.60 17.13 16.54 16.93 2,329,560 +1.18(+7.52%)
Feb 12, 2021 15.82 15.87 15.61 15.75 597,847 +0.09(+0.56%)
Feb 11, 2021 15.99 16.04 15.41 15.66 1,135,325 +0.10(+0.62%)
Feb 10, 2021 15.51 15.71 15.24 15.56 1,276,002 +0.38(+2.50%)
Feb 09, 2021 15.17 15.37 15.03 15.18 633,436 +0.11(+0.70%)
Feb 08, 2021 14.80 15.19 14.80 15.08 1,258,479 +0.67(+4.66%)
Feb 05, 2021 14.00 14.44 13.94 14.41 477,463 +0.50(+3.62%)
Feb 04, 2021 14.11 14.11 13.86 13.90 322,058 -0.13(-0.94%)
Feb 03, 2021 14.10 14.14 13.81 14.04 431,680 +0.08(+0.57%)
Feb 02, 2021 14.27 14.27 13.79 13.96 704,031 -0.19(-1.31%)
Feb 01, 2021 13.16 14.20 13.04 14.14 1,683,977 +1.31(+10.19%)
Jan 29, 2021 13.17 13.17 12.76 12.83 339,315 -0.28(-2.16%)
Jan 28, 2021 13.04 13.26 12.91 13.12 395,958 +0.01(+0.07%)
Jan 27, 2021 13.36 13.44 13.00 13.11 813,734 -0.69(-5.00%)
Jan 26, 2021 13.50 13.81 13.48 13.80 507,127 +0.30(+2.23%)
Jan 25, 2021 13.44 13.57 13.21 13.50 331,356 +0.14(+1.06%)
Jan 22, 2021 13.40 13.52 13.28 13.35 395,774 -0.26(-1.88%)
Jan 21, 2021 13.84 13.90 13.45 13.61 519,797 -0.23(-1.66%)
Jan 20, 2021 13.72 13.94 13.58 13.84 465,627 +0.17(+1.23%)
Jan 19, 2021 13.81 14.00 13.57 13.67 362,407 -0.11(-0.83%)
Jan 15, 2021 14.34 14.39 13.74 13.79 519,213 -0.60(-4.18%)
Jan 14, 2021 14.32 14.53 14.17 14.39 496,287 +0.29(+2.07%)
Jan 13, 2021 13.93 14.13 13.79 14.10 1,099,158 +0.27(+1.92%)
Jan 12, 2021 14.32 14.34 13.77 13.83 870,446 -0.44(-3.10%)
Jan 11, 2021 14.32 14.42 14.04 14.27 420,300 -0.22(-1.52%)
Jan 08, 2021 14.98 15.06 14.30 14.49 902,881 -0.45(-3.02%)
Jan 07, 2021 14.58 14.98 14.48 14.95 589,362 +0.52(+3.62%)
Jan 06, 2021 14.58 14.67 14.41 14.42 836,741 -0.10(-0.67%)
Jan 05, 2021 13.67 14.53 13.66 14.52 1,007,767 +0.83(+6.07%)
Jan 04, 2021 13.89 13.90 13.55 13.69 392,961 +0.14(+1.04%)
Dec 31, 2020 13.55 13.55 13.55 312,236 -0.05(-0.39%)
Dec 30, 2020 13.66 13.75 13.53 13.60 312,236 +0.07(+0.54%)
Dec 29, 2020 13.67 13.84 13.36 13.53 323,021 -0.07(-0.52%)
Dec 28, 2020 13.56 13.77 13.39 13.60 607,880 +0.27(+2.04%)
Dec 24, 2020 13.38 13.44 13.24 13.33 173,364 +0.02(+0.13%)
Dec 23, 2020 12.98 13.41 12.82 13.31 438,139 +0.40(+3.13%)
Dec 22, 2020 12.91 13.03 12.82 12.91 328,406 -0.05(-0.41%)
Dec 21, 2020 12.89 12.98 12.64 12.96 419,536 -0.18(-1.40%)
Dec 18, 2020 12.99 13.19 12.99 13.14 245,922 +0.14(+1.08%)
Dec 17, 2020 13.17 13.19 12.95 13.00 395,652 -0.11(-0.80%)
Dec 16, 2020 13.21 13.26 12.97 13.11 364,397 -0.11(-0.80%)
Dec 15, 2020 12.95 13.26 12.73 13.21 666,921 +0.31(+2.38%)
Dec 14, 2020 13.17 13.34 12.87 12.91 1,229,796 +0.31(+2.44%)
Dec 11, 2020 12.28 12.64 12.18 12.60 645,390 +0.32(+2.65%)
Dec 10, 2020 11.77 12.29 11.77 12.27 594,258 +0.57(+4.88%)
Dec 09, 2020 12.16 12.21 11.61 11.70 581,499 -0.37(-3.05%)
Dec 08, 2020 12.37 12.37 11.95 12.07 546,653 -0.23(-1.86%)
Dec 07, 2020 11.93 12.61 11.86 12.30 1,600,086 +0.68(+5.82%)
Dec 04, 2020 10.90 11.68 10.89 11.62 782,418 +0.77(+7.12%)
Dec 03, 2020 10.71 10.95 10.71 10.85 284,937 +0.16(+1.48%)
Dec 02, 2020 10.45 10.69 10.40 10.69 153,849 +0.28(+2.70%)
Dec 01, 2020 10.46 10.53 10.39 10.41 96,578 +0.03(+0.25%)
Nov 30, 2020 10.40 10.46 10.30 10.39 166,138 -0.09(-0.84%)
Nov 27, 2020 10.53 10.55 10.46 10.47 94,086 -0.03(-0.25%)
Nov 25, 2020 10.39 10.50 10.32 10.50 201,385 +0.10(+0.93%)
Nov 24, 2020 10.16 10.41 10.13 10.40 279,733 +0.31(+3.04%)
Nov 23, 2020 10.09 10.18 10.06 10.10 92,968 +0.06(+0.61%)
Nov 20, 2020 10.02 10.05 9.912 10.03 151,722 +0.02(+0.17%)
Nov 19, 2020 9.956 10.02 9.894 10.02 102,506 -0.03(-0.26%)
Nov 18, 2020 10.05 10.13 9.978 10.04 53,073 -0.02(-0.17%)
Nov 17, 2020 10.06 10.08 9.956 10.06 49,215 +0.00(+0.00%)
Nov 16, 2020 10.19 10.21 10.01 10.06 158,507 -0.01(-0.09%)
Nov 13, 2020 10.09 10.16 10.05 10.07 96,706 +0.05(+0.53%)
Nov 12, 2020 10.26 10.30 9.991 10.02 138,406 -0.25(-2.48%)
Nov 11, 2020 10.10 10.31 10.06 10.27 251,693 +0.22(+2.18%)
Nov 10, 2020 9.956 10.08 9.841 10.05 87,330 +0.11(+1.06%)
Nov 09, 2020 10.03 10.19 9.885 9.947 315,208 +0.16(+1.61%)
Nov 06, 2020 9.719 9.850 9.693 9.789 51,599 +0.08(+0.81%)
Nov 05, 2020 9.517 9.710 9.517 9.710 75,984 +0.27(+2.88%)
Nov 04, 2020 9.622 9.622 9.411 9.438 57,350 -0.25(-2.54%)
Nov 03, 2020 9.657 9.780 9.609 9.683 140,372 +0.15(+1.57%)
Nov 02, 2020 9.613 9.657 9.458 9.534 97,561 +0.04(+0.46%)
Oct 30, 2020 9.403 9.525 9.376 9.490 37,361 +0.11(+1.12%)
Oct 29, 2020 9.262 9.411 9.227 9.385 70,048 +0.11(+1.23%)
Oct 28, 2020 9.350 9.350 9.271 9.271 154,674 -0.25(-2.58%)
Oct 27, 2020 9.631 9.631 9.508 9.517 264,891 -0.14(-1.45%)
Oct 26, 2020 9.771 9.771 9.604 9.657 112,707 -0.13(-1.35%)
Oct 23, 2020 9.868 9.877 9.745 9.789 69,938 -0.04(-0.45%)
Oct 22, 2020 9.824 9.850 9.736 9.833 80,214 +0.00(+0.00%)
Oct 21, 2020 9.789 9.964 9.762 9.833 138,336 +0.07(+0.72%)
Oct 20, 2020 9.596 9.771 9.569 9.762 37,881 +0.21(+2.21%)
Oct 19, 2020 9.499 9.710 9.499 9.552 154,604 +0.16(+1.68%)
Oct 16, 2020 9.455 9.525 9.367 9.394 132,472 -0.04(-0.37%)
Oct 15, 2020 9.394 9.473 9.262 9.429 200,937 -0.07(-0.74%)
Oct 14, 2020 9.525 9.534 9.438 9.499 192,367 -0.04(-0.46%)
Oct 13, 2020 9.613 9.613 9.490 9.543 59,115 -0.14(-1.45%)
Oct 12, 2020 9.666 9.701 9.604 9.683 86,998 +0.00(+0.00%)
Oct 09, 2020 9.657 9.710 9.596 9.683 34,741 +0.05(+0.55%)
Oct 08, 2020 9.701 9.701 9.604 9.631 124,369 -0.03(-0.27%)
Oct 07, 2020 9.613 9.710 9.534 9.657 132,998 +0.15(+1.57%)
Oct 06, 2020 9.701 9.745 9.503 9.508 143,005 -0.15(-1.55%)
Oct 05, 2020 9.587 9.727 9.587 9.657 193,812 +0.12(+1.29%)
Oct 02, 2020 9.525 9.569 9.446 9.534 62,648 +0.06(+0.65%)
Oct 01, 2020 9.710 9.781 9.394 9.473 989,755 -0.30(-3.05%)
Sep 30, 2020 9.806 9.868 9.745 9.771 175,845 -0.05(-0.54%)
Sep 29, 2020 9.824 9.885 9.745 9.824 106,476 +0.04(+0.45%)
Sep 28, 2020 9.833 9.964 9.701 9.780 120,166 +0.05(+0.54%)
Sep 25, 2020 9.692 9.754 9.596 9.727 51,257 -0.03(-0.27%)
Sep 24, 2020 9.657 9.833 9.587 9.754 284,583 +0.04(+0.45%)
Sep 23, 2020 10.03 10.03 9.678 9.710 223,530 -0.38(-3.74%)
Sep 22, 2020 9.999 10.10 9.920 10.09 291,864 +0.04(+0.35%)
Sep 21, 2020 10.12 10.18 9.903 10.05 250,518 -0.23(-2.22%)
Sep 18, 2020 10.45 10.45 10.27 10.28 187,147 -0.13(-1.26%)
Sep 17, 2020 10.46 10.50 10.38 10.41 80,268 -0.14(-1.33%)
Sep 16, 2020 10.67 10.67 10.54 10.55 126,994 -0.04(-0.33%)
Sep 15, 2020 10.64 10.73 10.54 10.59 166,911 +0.04(+0.42%)
Sep 14, 2020 10.45 10.54 10.43 10.54 113,939 +0.18(+1.69%)
Sep 11, 2020 10.45 10.45 10.33 10.37 70,735 +0.04(+0.43%)
Sep 10, 2020 10.46 10.54 10.28 10.32 123,247 -0.13(-1.26%)
Sep 09, 2020 10.38 10.49 10.38 10.46 138,477 +0.24(+2.32%)
Sep 08, 2020 10.37 10.45 10.18 10.22 291,908 -0.32(-3.08%)
Sep 04, 2020 10.64 10.74 10.36 10.54 234,645 -0.04(-0.41%)
Sep 03, 2020 10.87 10.96 10.57 10.59 153,416 -0.35(-3.21%)
Sep 02, 2020 11.05 11.05 10.90 10.94 132,350 -0.06(-0.56%)
Sep 01, 2020 11.03 11.04 10.93 11.00 290,598 +0.03(+0.24%)
Aug 31, 2020 11.00 11.00 10.89 10.97 222,264 +0.06(+0.56%)
Aug 28, 2020 10.74 10.92 10.74 10.91 330,896 +0.27(+2.56%)
Aug 27, 2020 10.66 10.67 10.59 10.64 141,765 -0.02(-0.16%)
Aug 26, 2020 10.53 10.66 10.49 10.66 184,138 +0.08(+0.75%)
Aug 25, 2020 10.47 10.58 10.43 10.58 138,838 +0.17(+1.60%)
Aug 24, 2020 10.39 10.53 10.38 10.41 143,987 +0.09(+0.85%)
Aug 21, 2020 10.38 10.48 10.31 10.32 124,954 -0.20(-1.92%)
Aug 20, 2020 10.33 10.55 10.32 10.53 141,715 +0.04(+0.42%)
Aug 19, 2020 10.41 10.54 10.41 10.48 221,177 +0.07(+0.63%)
Aug 18, 2020 10.51 10.51 10.38 10.42 82,314 -0.07(-0.63%)
Aug 17, 2020 10.49 10.56 10.43 10.48 194,799 +0.15(+1.44%)
Aug 14, 2020 10.30 10.40 10.28 10.33 51,143 -0.02(-0.17%)
Aug 13, 2020 10.44 10.46 10.27 10.35 172,828 -0.05(-0.51%)
Aug 12, 2020 10.37 10.43 10.34 10.40 260,832 +0.23(+2.24%)
Aug 11, 2020 10.36 10.39 10.15 10.18 54,741 -0.07(-0.69%)
Aug 10, 2020 10.30 10.32 10.20 10.25 166,416 +0.00(+0.00%)
Aug 07, 2020 10.23 10.25 10.13 10.25 141,584 -0.04(-0.34%)
Aug 06, 2020 10.32 10.35 10.23 10.28 89,810 -0.07(-0.68%)
Aug 05, 2020 10.41 10.46 10.32 10.35 235,776 +0.05(+0.51%)
Aug 04, 2020 10.10 10.31 10.10 10.30 410,273 +0.18(+1.73%)
Aug 03, 2020 10.11 10.15 10.09 10.12 141,339 +0.02(+0.17%)
Jul 31, 2020 10.03 10.11 9.992 10.10 85,087 -0.03(-0.26%)
Jul 30, 2020 10.18 10.24 10.01 10.13 253,632 -0.19(-1.87%)
Jul 29, 2020 10.75 10.79 10.20 10.32 293,209 -0.32(-3.05%)
Jul 28, 2020 10.75 10.75 10.64 10.65 59,258 -0.14(-1.30%)
Jul 27, 2020 10.67 10.81 10.67 10.79 254,208 +0.18(+1.74%)
Jul 24, 2020 10.54 10.62 10.51 10.61 161,290 -0.02(-0.16%)
Jul 23, 2020 10.75 10.75 10.55 10.62 277,385 -0.08(-0.74%)
Jul 22, 2020 10.54 10.70 10.54 10.70 324,672 +0.23(+2.18%)
Jul 21, 2020 10.56 10.60 10.43 10.47 371,966 -0.03(-0.25%)
Jul 20, 2020 10.36 10.53 10.36 10.50 542,011 +0.19(+1.87%)
Jul 17, 2020 10.10 10.31 10.06 10.31 137,370 +0.26(+2.62%)
Jul 16, 2020 10.10 10.18 10.02 10.04 91,171 -0.06(-0.61%)
Jul 15, 2020 9.947 10.12 9.903 10.10 188,183 +0.27(+2.77%)
Jul 14, 2020 9.710 9.841 9.675 9.833 102,343 +0.16(+1.63%)
Jul 13, 2020 9.850 9.912 9.675 9.675 53,092 -0.08(-0.85%)
Jul 10, 2020 9.701 9.762 9.657 9.758 133,041 +0.00(+0.05%)
Jul 09, 2020 9.859 9.894 9.701 9.754 60,786 -0.12(-1.24%)
Jul 08, 2020 9.806 9.890 9.776 9.877 117,150 +0.10(+0.99%)
Jul 07, 2020 9.648 9.815 9.578 9.780 83,414 +0.06(+0.63%)
Jul 06, 2020 9.736 9.811 9.697 9.719 152,524 +0.11(+1.10%)
Jul 02, 2020 9.578 9.701 9.578 9.613 74,038 +0.04(+0.46%)
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.