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

Rakuten Group Inc ADR (OP: RKUNY )

5.180 -0.144 (-2.70%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 4.930 4.970 4.920 4.950 19,665 +0.13(+2.70%)
Jul 28, 2022 4.770 4.820 4.765 4.820 77,457 +0.05(+1.05%)
Jul 27, 2022 4.770 4.770 4.650 4.770 12,476 +0.12(+2.58%)
Jul 26, 2022 4.685 4.720 4.620 4.650 60,740 -0.13(-2.72%)
Jul 25, 2022 4.810 4.810 4.775 4.780 36,091 +0.01(+0.21%)
Jul 22, 2022 4.840 4.840 4.758 4.770 21,083 +0.00(+0.00%)
Jul 21, 2022 4.700 4.770 4.700 4.770 49,340 +0.06(+1.27%)
Jul 20, 2022 4.675 4.710 4.590 4.710 22,777 +0.11(+2.39%)
Jul 19, 2022 4.590 4.600 4.560 4.600 135,423 +0.01(+0.22%)
Jul 18, 2022 4.620 4.630 4.580 4.590 78,535 +0.03(+0.66%)
Jul 15, 2022 4.550 4.570 4.510 4.560 44,949 +0.01(+0.22%)
Jul 14, 2022 4.540 4.567 4.510 4.550 41,829 -0.05(-1.02%)
Jul 13, 2022 4.541 4.610 4.530 4.597 80,140 +0.04(+0.81%)
Jul 12, 2022 4.560 4.585 4.550 4.560 116,248 -0.08(-1.83%)
Jul 11, 2022 4.660 4.750 4.630 4.645 187,700 -0.03(-0.54%)
Jul 08, 2022 4.630 4.690 4.620 4.670 21,349 +0.03(+0.65%)
Jul 07, 2022 4.430 4.700 4.430 4.640 66,254 -0.06(-1.28%)
Jul 06, 2022 4.600 4.770 4.600 4.700 192,027 +0.15(+3.30%)
Jul 05, 2022 4.570 4.570 4.500 4.550 110,818 +0.05(+1.11%)
Jul 01, 2022 4.455 4.518 4.430 4.500 56,533 +0.01(+0.22%)
Jun 30, 2022 4.440 4.508 4.430 4.490 54,409 -0.09(-1.97%)
Jun 29, 2022 4.585 4.620 4.550 4.580 53,404 +0.05(+1.10%)
Jun 28, 2022 4.700 4.710 4.450 4.530 109,433 -0.18(-3.82%)
Jun 27, 2022 4.930 4.930 4.660 4.710 110,959 -0.03(-0.63%)
Jun 24, 2022 4.630 4.770 4.630 4.740 49,159 +0.23(+5.10%)
Jun 23, 2022 4.440 4.570 4.440 4.510 75,153 +0.03(+0.67%)
Jun 22, 2022 4.400 4.520 4.400 4.480 238,336 -0.04(-0.88%)
Jun 21, 2022 4.550 4.564 4.400 4.520 96,488 -0.02(-0.44%)
Jun 17, 2022 4.400 4.690 4.400 4.540 199,753 -0.19(-4.02%)
Jun 16, 2022 4.780 4.805 4.670 4.730 182,409 -0.11(-2.27%)
Jun 15, 2022 4.800 4.880 4.780 4.840 222,439 +0.08(+1.68%)
Jun 14, 2022 5.050 5.050 4.644 4.760 369,663 -0.11(-2.26%)
Jun 13, 2022 4.960 5.000 4.860 4.870 153,705 -0.21(-4.13%)
Jun 10, 2022 5.298 5.298 5.080 5.080 305,537 -0.20(-3.79%)
Jun 09, 2022 5.500 5.500 5.250 5.280 212,356 +0.04(+0.67%)
Jun 08, 2022 5.330 5.340 5.220 5.245 101,803 -0.16(-2.87%)
Jun 07, 2022 5.400 5.420 5.360 5.400 337,994 -0.07(-1.31%)
Jun 06, 2022 5.590 5.590 5.447 5.472 104,311 +0.06(+1.07%)
Jun 03, 2022 5.330 5.560 5.330 5.414 63,845 -0.11(-1.96%)
Jun 02, 2022 5.488 5.550 5.440 5.522 238,204 +0.03(+0.58%)
Jun 01, 2022 5.740 5.740 5.478 5.490 142,472 -0.10(-1.72%)
May 31, 2022 5.585 5.630 5.520 5.586 229,261 -0.05(-0.96%)
May 27, 2022 5.600 5.730 5.580 5.640 32,740 +0.00(+0.00%)
May 26, 2022 5.600 5.660 5.600 5.640 63,174 +0.06(+1.08%)
May 25, 2022 5.690 5.690 5.525 5.580 138,342 -0.17(-2.96%)
May 24, 2022 5.820 5.820 5.750 5.750 139,265 -0.16(-2.71%)
May 23, 2022 5.900 5.940 5.890 5.910 45,566 -0.03(-0.51%)
May 20, 2022 5.955 6.000 5.860 5.940 54,493 -0.06(-1.00%)
May 19, 2022 6.015 6.060 6.000 6.000 137,428 -0.06(-0.99%)
May 18, 2022 6.070 6.133 6.050 6.060 37,694 -0.16(-2.57%)
May 17, 2022 6.160 6.250 6.160 6.220 181,840 +0.09(+1.49%)
May 16, 2022 6.190 6.190 6.120 6.128 53,770 -0.37(-5.72%)
May 13, 2022 6.405 6.500 6.370 6.500 41,083 +0.45(+7.44%)
May 12, 2022 6.120 6.120 6.050 6.050 47,896 -0.19(-3.04%)
May 11, 2022 6.300 6.340 6.210 6.240 209,661 -0.24(-3.70%)
May 10, 2022 6.500 6.510 6.410 6.480 290,468 -0.03(-0.46%)
May 09, 2022 6.340 6.680 6.340 6.510 158,933 -0.08(-1.21%)
May 06, 2022 6.630 6.790 6.590 6.590 56,721 -0.37(-5.32%)
May 05, 2022 6.930 7.025 6.930 6.960 136,380 -0.20(-2.79%)
May 04, 2022 6.975 7.160 6.960 7.160 113,816 +0.08(+1.20%)
May 03, 2022 7.085 7.129 7.040 7.075 115,741 +0.03(+0.35%)
May 02, 2022 7.078 7.160 7.000 7.050 88,518 +0.00(+0.00%)
Apr 29, 2022 7.136 7.155 7.050 7.050 21,437 -0.07(-0.98%)
Apr 28, 2022 7.130 7.210 7.020 7.120 77,862 -0.09(-1.25%)
Apr 27, 2022 7.285 7.292 7.200 7.210 74,190 -0.05(-0.69%)
Apr 26, 2022 7.289 7.370 7.210 7.260 99,261 +0.04(+0.55%)
Apr 25, 2022 7.250 7.280 7.210 7.220 35,067 +0.01(+0.14%)
Apr 22, 2022 7.260 7.358 7.160 7.210 17,028 -0.16(-2.17%)
Apr 21, 2022 7.452 7.500 7.350 7.370 24,155 -0.12(-1.54%)
Apr 20, 2022 7.420 7.520 7.420 7.485 40,702 +0.08(+1.15%)
Apr 19, 2022 7.260 7.400 7.260 7.400 90,322 +0.01(+0.14%)
Apr 18, 2022 7.378 7.430 7.340 7.390 25,237 +0.05(+0.68%)
Apr 14, 2022 7.320 7.430 7.320 7.340 34,045 -0.05(-0.68%)
Apr 13, 2022 7.375 7.460 7.375 7.390 33,265 +0.01(+0.14%)
Apr 12, 2022 7.400 7.485 7.320 7.380 73,717 -0.11(-1.47%)
Apr 11, 2022 7.590 7.590 7.460 7.490 26,367 -0.13(-1.71%)
Apr 08, 2022 7.640 7.721 7.550 7.620 48,916 -0.33(-4.15%)
Apr 07, 2022 7.950 7.990 7.850 7.950 44,434 -0.11(-1.36%)
Apr 06, 2022 8.000 8.060 7.960 8.060 65,546 -0.19(-2.30%)
Apr 05, 2022 8.310 8.450 8.190 8.250 68,671 +0.14(+1.73%)
Apr 04, 2022 7.905 8.110 7.800 8.110 35,083 +0.21(+2.66%)
Apr 01, 2022 7.900 7.900 7.800 7.900 12,383 +0.04(+0.51%)
Mar 31, 2022 7.945 8.043 7.850 7.860 30,104 -0.09(-1.13%)
Mar 30, 2022 7.890 8.040 7.890 7.950 20,671 -0.23(-2.81%)
Mar 29, 2022 8.105 8.190 8.010 8.180 56,164 +0.23(+2.96%)
Mar 28, 2022 7.740 8.050 7.740 7.945 30,328 -0.09(-1.18%)
Mar 25, 2022 8.045 8.100 8.010 8.040 29,154 -0.06(-0.74%)
Mar 24, 2022 8.070 8.120 8.070 8.100 32,834 +0.05(+0.62%)
Mar 23, 2022 7.750 8.130 7.750 8.050 28,843 +0.04(+0.50%)
Mar 22, 2022 8.250 8.250 7.990 8.010 69,253 -0.06(-0.74%)
Mar 21, 2022 8.090 8.135 8.020 8.070 15,455 -0.02(-0.25%)
Mar 18, 2022 8.000 8.090 8.000 8.090 41,169 +0.00(+0.06%)
Mar 17, 2022 8.100 8.180 8.020 8.085 65,795 +0.09(+1.06%)
Mar 16, 2022 7.980 8.000 7.880 8.000 126,767 +0.30(+3.90%)
Mar 15, 2022 7.490 7.700 7.490 7.700 193,003 -0.01(-0.15%)
Mar 14, 2022 7.620 7.770 7.620 7.712 42,392 +0.09(+1.20%)
Mar 11, 2022 7.750 7.840 7.570 7.620 22,721 -0.23(-2.93%)
Mar 10, 2022 7.800 7.850 7.760 7.850 26,658 +0.11(+1.49%)
Mar 09, 2022 7.440 7.770 7.440 7.735 57,362 +0.08(+0.98%)
Mar 08, 2022 7.800 7.800 7.617 7.660 74,855 -0.18(-2.30%)
Mar 07, 2022 7.960 7.970 7.840 7.840 49,389 -0.26(-3.21%)
Mar 04, 2022 8.090 8.125 8.080 8.100 31,532 -0.02(-0.25%)
Mar 03, 2022 8.250 8.250 8.060 8.120 189,317 -0.23(-2.75%)
Mar 02, 2022 8.322 8.370 8.270 8.350 103,203 -0.07(-0.83%)
Mar 01, 2022 8.220 8.658 8.220 8.420 79,954 +0.00(+0.00%)
Feb 28, 2022 8.770 8.800 8.380 8.420 67,799 +0.06(+0.72%)
Feb 25, 2022 8.210 8.360 8.180 8.360 38,259 +0.35(+4.36%)
Feb 24, 2022 8.000 8.220 7.920 8.011 59,953 -0.10(-1.22%)
Feb 23, 2022 8.150 8.520 8.110 8.110 87,922 -0.12(-1.40%)
Feb 22, 2022 8.350 8.630 8.170 8.226 43,188 -0.21(-2.48%)
Feb 18, 2022 8.435 0 +0.12(+1.50%)
Feb 17, 2022 8.150 8.680 8.150 8.310 15,185 -0.24(-2.85%)
Feb 16, 2022 8.516 8.590 8.500 8.554 17,587 +0.00(+0.05%)
Feb 15, 2022 8.500 8.600 8.290 8.550 70,910 +0.30(+3.65%)
Feb 14, 2022 8.480 8.610 8.150 8.249 77,256 -0.33(-3.86%)
Feb 11, 2022 8.390 8.580 8.390 8.580 12,122 +0.03(+0.35%)
Feb 10, 2022 8.350 8.750 8.350 8.550 40,841 -0.05(-0.58%)
Feb 09, 2022 8.890 8.890 8.590 8.600 75,174 +0.10(+1.18%)
Feb 08, 2022 8.390 8.500 8.390 8.500 63,641 +0.05(+0.59%)
Feb 07, 2022 8.640 8.690 8.450 8.450 24,713 -0.14(-1.63%)
Feb 04, 2022 8.850 8.850 8.500 8.590 13,618 +0.03(+0.35%)
Feb 03, 2022 8.550 8.560 43,697 -0.14(-1.61%)
Feb 02, 2022 8.370 8.750 8.370 8.700 28,879 +0.22(+2.59%)
Feb 01, 2022 8.445 8.490 8.420 8.480 50,049 +0.07(+0.83%)
Jan 31, 2022 8.470 8.530 8.400 8.410 53,098 +0.13(+1.52%)
Jan 28, 2022 8.350 8.350 8.200 8.284 83,162 -0.10(-1.15%)
Jan 27, 2022 8.500 8.660 8.380 8.380 64,989 -0.23(-2.67%)
Jan 26, 2022 8.510 8.740 8.510 8.610 58,502 -0.05(-0.58%)
Jan 25, 2022 8.718 9.030 8.612 8.660 117,765 -0.59(-6.38%)
Jan 24, 2022 9.190 9.250 9.130 9.250 39,419 -0.15(-1.60%)
Jan 21, 2022 9.290 9.500 9.290 9.400 48,848 +0.13(+1.40%)
Jan 20, 2022 9.720 9.720 9.220 9.270 51,795 +0.09(+0.98%)
Jan 19, 2022 9.210 9.240 9.170 9.180 110,137 -0.12(-1.29%)
Jan 18, 2022 9.510 9.630 9.130 9.300 55,279 -0.33(-3.43%)
Jan 14, 2022 9.630 0 -0.32(-3.22%)
Jan 13, 2022 9.670 10.12 9.670 9.950 11,809 -0.19(-1.87%)
Jan 12, 2022 10.10 10.14 10.08 10.14 23,665 +0.16(+1.60%)
Jan 11, 2022 10.30 10.30 9.840 9.980 24,609 +0.10(+0.97%)
Jan 10, 2022 9.872 10.11 9.830 9.884 32,537 -0.05(-0.46%)
Jan 07, 2022 10.00 10.09 9.830 9.930 15,346 -0.31(-3.03%)
Jan 06, 2022 10.21 10.26 10.20 10.24 55,001 +0.04(+0.44%)
Jan 05, 2022 10.25 10.27 10.17 10.20 82,284 +0.26(+2.57%)
Jan 04, 2022 10.00 10.01 9.940 9.940 132,519 -0.06(-0.60%)
Jan 03, 2022 10.41 10.41 9.700 10.00 42,494 +0.00(+0.00%)
Dec 31, 2021 9.700 10.00 9.700 10.00 18,086 +0.00(+0.00%)
Dec 30, 2021 10.03 10.10 10.00 10.00 23,226 -0.13(-1.28%)
Dec 29, 2021 10.10 10.15 10.05 10.13 5,888 +0.15(+1.50%)
Dec 28, 2021 9.980 9.997 9.934 9.980 11,848 +0.08(+0.76%)
Dec 27, 2021 9.770 9.930 9.710 9.905 22,300 +0.13(+1.38%)
Dec 23, 2021 9.650 9.830 9.650 9.770 15,465 +0.02(+0.21%)
Dec 22, 2021 9.700 9.800 9.650 9.750 64,498 +0.02(+0.21%)
Dec 21, 2021 10.11 10.11 9.700 9.730 57,527 -0.07(-0.71%)
Dec 20, 2021 9.800 9.830 9.770 9.800 11,025 +0.06(+0.62%)
Dec 17, 2021 9.760 9.800 9.740 9.740 15,275 -0.16(-1.62%)
Dec 16, 2021 10.00 10.21 9.900 9.900 16,948 -0.04(-0.40%)
Dec 15, 2021 9.760 9.940 9.760 9.940 77,383 +0.07(+0.71%)
Dec 14, 2021 9.875 9.990 9.820 9.870 74,778 -0.20(-1.99%)
Dec 13, 2021 9.800 10.16 9.800 10.07 126,234 +0.04(+0.40%)
Dec 10, 2021 9.790 10.24 9.790 10.03 69,415 -0.18(-1.76%)
Dec 09, 2021 10.64 10.64 10.15 10.21 25,688 +0.09(+0.86%)
Dec 08, 2021 9.990 10.22 9.990 10.12 31,422 +0.13(+1.33%)
Dec 07, 2021 9.840 10.00 9.830 9.990 87,801 +0.15(+1.52%)
Dec 06, 2021 9.900 10.15 9.760 9.840 49,113 -0.31(-3.05%)
Dec 03, 2021 10.06 10.15 10.05 10.15 12,437 -0.04(-0.44%)
Dec 02, 2021 10.16 10.38 10.15 10.20 31,404 -0.15(-1.50%)
Dec 01, 2021 10.41 10.52 10.35 10.35 38,264 +0.15(+1.47%)
Nov 30, 2021 10.32 10.32 10.17 10.20 91,320 -0.21(-2.02%)
Nov 29, 2021 10.35 10.43 10.35 10.41 35,063 -0.02(-0.19%)
Nov 26, 2021 10.81 10.81 10.06 10.43 8,881 -0.27(-2.52%)
Nov 24, 2021 10.91 10.91 10.63 10.70 11,615 -0.33(-2.99%)
Nov 23, 2021 11.06 11.06 10.99 11.03 9,843 -0.03(-0.27%)
Nov 22, 2021 11.00 11.14 11.00 11.06 14,364 +0.16(+1.42%)
Nov 19, 2021 10.89 10.91 10.89 10.90 8,254 -0.04(-0.41%)
Nov 18, 2021 10.80 10.97 10.95 10.95 8,405 +0.41(+3.94%)
Nov 17, 2021 10.32 10.55 10.32 10.54 19,418 +0.12(+1.10%)
Nov 16, 2021 10.44 10.47 10.42 10.42 9,399 -0.05(-0.53%)
Nov 15, 2021 10.28 10.56 10.28 10.47 13,774 +0.20(+1.90%)
Nov 12, 2021 10.25 10.30 10.25 10.28 12,333 -0.07(-0.68%)
Nov 11, 2021 10.20 10.35 10.20 10.35 27,847 -0.29(-2.73%)
Nov 10, 2021 10.69 10.61 10.64 15,595 -0.05(-0.48%)
Nov 09, 2021 10.99 10.99 10.67 10.69 15,173 -0.33(-2.99%)
Nov 08, 2021 11.03 11.05 11.00 11.02 15,567 -0.12(-1.08%)
Nov 05, 2021 11.07 11.19 11.07 11.14 50,954 +0.14(+1.27%)
Nov 04, 2021 10.98 11.06 10.97 11.00 16,268 -0.16(-1.45%)
Nov 03, 2021 11.08 11.18 11.08 11.16 25,730 +0.06(+0.56%)
Nov 02, 2021 11.15 11.15 11.10 11.10 18,987 -0.01(-0.09%)
Nov 01, 2021 11.05 11.13 11.04 11.11 55,914 +0.07(+0.63%)
Oct 29, 2021 11.04 11.04 11.00 11.04 21,975 -0.04(-0.36%)
Oct 28, 2021 11.31 11.31 10.95 11.08 69,175 +0.14(+1.28%)
Oct 27, 2021 11.13 11.13 10.94 10.94 18,291 -0.11(-1.00%)
Oct 26, 2021 11.08 11.01 11.05 40,870 -0.03(-0.27%)
Oct 25, 2021 11.06 11.10 11.02 11.08 43,805 +0.11(+1.00%)
Oct 22, 2021 10.70 10.99 10.70 10.97 21,858 +0.21(+1.91%)
Oct 21, 2021 10.79 10.88 10.74 10.77 17,408 -0.09(-0.87%)
Oct 20, 2021 10.82 10.92 10.82 10.86 12,832 +0.09(+0.84%)
Oct 19, 2021 10.85 11.00 10.76 10.77 70,875 +0.59(+5.80%)
Oct 18, 2021 10.12 10.22 10.04 10.18 39,654 +0.14(+1.39%)
Oct 15, 2021 10.00 10.05 9.990 10.04 17,963 +0.01(+0.10%)
Oct 14, 2021 10.00 10.09 9.950 10.03 22,012 +0.11(+1.13%)
Oct 13, 2021 9.850 9.950 9.850 9.918 26,030 +0.13(+1.31%)
Oct 12, 2021 9.870 9.870 9.750 9.790 21,158 -0.14(-1.36%)
Oct 11, 2021 9.750 9.980 9.750 9.925 35,770 +0.04(+0.46%)
Oct 08, 2021 9.670 10.18 9.670 9.880 32,289 -0.53(-5.14%)
Oct 07, 2021 10.37 10.53 10.28 10.41 31,688 +0.02(+0.24%)
Oct 06, 2021 10.40 10.43 10.29 10.39 24,175 -0.19(-1.80%)
Oct 05, 2021 10.60 10.66 10.39 10.58 37,129 +0.22(+2.12%)
Oct 04, 2021 10.30 10.50 10.24 10.36 17,252 +0.25(+2.52%)
Oct 01, 2021 9.900 10.15 9.860 10.11 23,842 +0.25(+2.48%)
Sep 30, 2021 9.735 9.870 9.730 9.860 100,899 +0.01(+0.10%)
Sep 29, 2021 9.800 9.900 9.800 9.850 84,196 +0.04(+0.41%)
Sep 28, 2021 10.00 10.01 9.810 9.810 34,954 -0.27(-2.68%)
Sep 27, 2021 10.15 10.15 10.00 10.08 18,164 +0.01(+0.10%)
Sep 24, 2021 10.18 10.29 10.06 10.07 17,492 -0.10(-1.01%)
Sep 23, 2021 10.29 10.29 10.06 10.17 22,297 +0.07(+0.72%)
Sep 22, 2021 10.00 10.22 10.00 10.10 29,093 -0.06(-0.59%)
Sep 21, 2021 10.00 10.20 10.00 10.16 60,235 +0.10(+0.94%)
Sep 20, 2021 10.03 10.16 10.02 10.06 32,713 -0.04(-0.35%)
Sep 17, 2021 10.32 10.32 10.10 10.10 22,519 -0.18(-1.75%)
Sep 16, 2021 10.21 10.36 10.00 10.28 24,454 -0.04(-0.39%)
Sep 15, 2021 10.40 10.40 10.22 10.32 56,706 -0.01(-0.10%)
Sep 14, 2021 10.39 10.39 10.27 10.33 72,123 +0.11(+1.08%)
Sep 13, 2021 10.20 10.32 10.20 10.22 22,660 +0.02(+0.20%)
Sep 10, 2021 10.30 10.32 10.08 10.20 33,551 -0.04(-0.39%)
Sep 09, 2021 10.26 10.30 10.14 10.24 21,346 -0.14(-1.35%)
Sep 08, 2021 10.41 10.50 10.34 10.38 59,502 +0.35(+3.49%)
Sep 07, 2021 10.15 10.15 10.03 10.03 29,964 -0.32(-3.09%)
Sep 03, 2021 10.25 10.36 10.19 10.35 11,603 -0.02(-0.19%)
Sep 02, 2021 10.77 10.77 10.26 10.37 55,117 -0.10(-0.96%)
Sep 01, 2021 10.48 10.52 10.45 10.47 34,123 +0.06(+0.58%)
Aug 31, 2021 10.52 10.56 10.39 10.41 30,184 +0.17(+1.66%)
Aug 30, 2021 10.04 10.24 10.04 10.24 43,951 +0.01(+0.10%)
Aug 27, 2021 10.37 10.32 10.15 10.23 33,952 -0.09(-0.85%)
Aug 26, 2021 10.25 10.40 10.22 10.32 34,337 +0.04(+0.41%)
Aug 25, 2021 10.12 10.28 10.12 10.28 18,596 +0.39(+4.00%)
Aug 24, 2021 9.782 9.910 9.750 9.880 104,377 +0.28(+2.92%)
Aug 23, 2021 9.635 9.750 9.635 9.600 41,860 -0.07(-0.72%)
Aug 20, 2021 9.420 9.690 9.420 9.670 27,013 -0.24(-2.42%)
Aug 19, 2021 10.10 10.16 9.870 9.910 59,238 -0.32(-3.13%)
Aug 18, 2021 10.50 10.58 10.23 10.23 104,031 -0.72(-6.58%)
Aug 17, 2021 11.31 11.31 10.81 10.95 63,865 -0.18(-1.57%)
Aug 16, 2021 11.13 11.16 11.05 11.12 23,187 -0.24(-2.11%)
Aug 13, 2021 11.31 11.37 11.31 11.37 13,067 -0.07(-0.66%)
Aug 12, 2021 11.25 11.44 11.25 11.44 39,048 -0.60(-4.98%)
Aug 11, 2021 12.00 12.10 11.69 12.04 22,480 -0.22(-1.75%)
Aug 10, 2021 12.12 12.50 12.12 12.26 49,224 +0.17(+1.41%)
Aug 09, 2021 12.40 12.45 12.02 12.09 16,805 -0.06(-0.53%)
Aug 06, 2021 12.50 12.50 12.02 12.15 8,430 -0.23(-1.86%)
Aug 05, 2021 12.15 12.39 12.15 12.38 242,865 +0.40(+3.34%)
Aug 04, 2021 11.57 12.00 11.36 11.98 374,229 +0.96(+8.71%)
Aug 03, 2021 11.14 11.18 10.98 11.02 79,453 +0.02(+0.19%)
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.