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

Dnow Inc (NY: DNOW )

14.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2020 8.210 8.280 7.830 7.880 1,035,600 -0.47(-5.63%)
Jul 30, 2020 8.440 8.490 8.200 8.350 530,860 -0.29(-3.36%)
Jul 29, 2020 8.420 8.660 8.360 8.640 562,697 +0.32(+3.85%)
Jul 28, 2020 8.640 8.710 8.320 8.320 580,332 -0.42(-4.81%)
Jul 27, 2020 8.740 8.770 8.570 8.740 458,590 +0.00(+0.00%)
Jul 24, 2020 8.770 8.995 8.725 8.740 577,000 -0.08(-0.91%)
Jul 23, 2020 8.640 8.900 8.630 8.820 707,423 +0.10(+1.15%)
Jul 22, 2020 8.650 8.805 8.624 8.720 564,988 -0.01(-0.11%)
Jul 21, 2020 8.380 8.770 8.380 8.730 870,111 +0.47(+5.69%)
Jul 20, 2020 8.400 8.430 8.170 8.260 1,093,803 -0.21(-2.48%)
Jul 17, 2020 8.740 8.840 8.460 8.470 837,300 -0.26(-2.98%)
Jul 16, 2020 8.710 8.850 8.505 8.730 1,834,727 -0.05(-0.57%)
Jul 15, 2020 8.600 8.880 8.530 8.780 948,730 +0.46(+5.53%)
Jul 14, 2020 8.060 8.320 7.960 8.320 998,042 +0.20(+2.46%)
Jul 13, 2020 8.500 8.600 8.090 8.120 1,112,540 -0.33(-3.91%)
Jul 10, 2020 8.140 8.460 8.040 8.450 708,400 +0.39(+4.84%)
Jul 09, 2020 8.400 8.510 8.020 8.060 899,554 -0.38(-4.50%)
Jul 08, 2020 8.530 8.585 8.290 8.440 773,179 -0.13(-1.52%)
Jul 07, 2020 8.790 8.810 8.550 8.570 818,760 -0.39(-4.35%)
Jul 06, 2020 8.880 8.990 8.750 8.960 674,983 +0.28(+3.23%)
Jul 02, 2020 8.690 8.875 8.540 8.680 758,200 +0.25(+2.97%)
Jul 01, 2020 8.640 8.790 8.420 8.430 1,362,769 -0.20(-2.32%)
Jun 30, 2020 8.460 8.670 8.320 8.630 1,642,547 +0.06(+0.70%)
Jun 29, 2020 8.270 8.660 8.190 8.570 1,092,642 +0.42(+5.15%)
Jun 26, 2020 8.220 8.274 7.990 8.150 2,006,300 -0.19(-2.28%)
Jun 25, 2020 7.970 8.350 7.910 8.340 1,088,124 +0.23(+2.84%)
Jun 24, 2020 8.530 8.530 7.980 8.110 1,356,573 -0.57(-6.57%)
Jun 23, 2020 8.710 8.785 8.520 8.680 1,549,969 +0.16(+1.88%)
Jun 22, 2020 8.800 8.840 8.485 8.520 1,371,218 -0.33(-3.73%)
Jun 19, 2020 9.000 9.130 8.650 8.850 19,595,800 +0.00(+0.00%)
Jun 18, 2020 8.620 9.170 8.600 8.850 1,821,806 +0.11(+1.26%)
Jun 17, 2020 8.980 9.000 8.680 8.740 1,895,347 -0.31(-3.43%)
Jun 16, 2020 8.690 9.270 8.610 9.050 2,031,881 +0.80(+9.70%)
Jun 15, 2020 7.970 8.610 7.950 8.250 3,585,151 -0.16(-1.90%)
Jun 12, 2020 8.170 8.440 7.810 8.410 1,914,500 +0.67(+8.66%)
Jun 11, 2020 7.760 8.115 7.660 7.740 1,458,332 -0.64(-7.64%)
Jun 10, 2020 8.680 8.740 8.340 8.380 1,119,505 -0.38(-4.34%)
Jun 09, 2020 8.700 8.970 8.590 8.760 929,144 -0.07(-0.79%)
Jun 08, 2020 9.250 9.290 8.710 8.830 1,305,068 -0.07(-0.79%)
Jun 05, 2020 8.350 9.135 8.350 8.900 1,279,400 +0.96(+12.09%)
Jun 04, 2020 7.590 7.990 7.560 7.940 1,915,979 +0.31(+4.06%)
Jun 03, 2020 7.940 8.040 7.570 7.630 1,353,210 -0.14(-1.80%)
Jun 02, 2020 7.560 7.810 7.560 7.770 1,004,423 +0.33(+4.44%)
Jun 01, 2020 7.460 7.630 7.305 7.440 875,293 -0.01(-0.13%)
May 29, 2020 7.420 7.560 7.190 7.450 874,700 -0.08(-1.06%)
May 28, 2020 8.020 8.120 7.520 7.530 791,928 -0.38(-4.80%)
May 27, 2020 7.500 7.945 7.415 7.910 1,233,749 +0.58(+7.91%)
May 26, 2020 7.220 7.500 7.130 7.330 699,368 +0.45(+6.54%)
May 22, 2020 7.030 7.100 6.790 6.880 594,200 -0.18(-2.55%)
May 21, 2020 7.080 7.170 6.990 7.060 872,798 +0.03(+0.43%)
May 20, 2020 6.730 7.130 6.730 7.030 708,818 +0.41(+6.19%)
May 19, 2020 6.810 7.000 6.510 6.620 961,883 -0.23(-3.36%)
May 18, 2020 6.360 6.880 6.360 6.850 1,581,884 +0.79(+13.04%)
May 15, 2020 6.040 6.155 5.920 6.060 1,408,800 +0.03(+0.50%)
May 14, 2020 5.730 6.100 5.490 6.030 1,173,031 +0.18(+3.08%)
May 13, 2020 6.270 6.285 5.795 5.850 1,370,868 -0.46(-7.29%)
May 12, 2020 6.500 6.545 6.210 6.310 1,528,831 -0.15(-2.32%)
May 11, 2020 6.050 6.565 5.895 6.460 1,910,038 +0.37(+6.08%)
May 08, 2020 6.030 6.275 5.980 6.090 1,446,300 +0.15(+2.53%)
May 07, 2020 6.000 6.190 5.865 5.940 1,251,414 -0.02(-0.34%)
May 06, 2020 6.120 6.399 5.740 5.960 1,564,658 -0.18(-2.93%)
May 05, 2020 6.250 6.430 6.100 6.140 894,398 +0.04(+0.66%)
May 04, 2020 5.900 6.110 5.660 6.100 1,179,364 +0.16(+2.69%)
May 01, 2020 5.990 6.040 5.710 5.940 1,002,000 -0.23(-3.73%)
Apr 30, 2020 6.400 6.505 5.930 6.170 1,176,179 -0.37(-5.66%)
Apr 29, 2020 6.190 6.610 6.170 6.540 1,328,564 +0.62(+10.47%)
Apr 28, 2020 6.000 6.140 5.810 5.920 908,099 +0.04(+0.68%)
Apr 27, 2020 5.900 5.990 5.710 5.880 1,274,280 +0.23(+4.07%)
Apr 24, 2020 5.810 5.950 5.470 5.650 719,700 -0.15(-2.59%)
Apr 23, 2020 5.320 5.870 5.290 5.800 1,511,045 +0.53(+10.06%)
Apr 22, 2020 5.610 5.670 5.270 5.270 690,858 -0.17(-3.13%)
Apr 21, 2020 5.370 5.656 5.320 5.440 1,003,417 -0.12(-2.16%)
Apr 20, 2020 5.530 5.710 5.430 5.560 1,196,070 -0.19(-3.30%)
Apr 17, 2020 5.540 5.860 5.540 5.750 1,301,900 +0.35(+6.48%)
Apr 16, 2020 5.130 5.565 5.005 5.400 2,549,397 +0.25(+4.85%)
Apr 15, 2020 5.420 5.450 5.130 5.150 1,701,913 -0.45(-8.04%)
Apr 14, 2020 5.920 6.000 5.590 5.600 1,962,878 +0.01(+0.18%)
Apr 13, 2020 5.750 5.810 5.415 5.590 1,692,924 -0.10(-1.76%)
Apr 09, 2020 5.750 5.930 5.450 5.690 2,491,500 +0.04(+0.71%)
Apr 08, 2020 5.610 5.740 5.470 5.650 2,113,139 +0.12(+2.17%)
Apr 07, 2020 5.370 5.765 5.370 5.530 1,667,058 +0.29(+5.53%)
Apr 06, 2020 5.000 5.470 4.960 5.240 1,673,091 +0.48(+10.08%)
Apr 03, 2020 4.930 5.040 4.675 4.760 1,810,100 -0.20(-4.03%)
Apr 02, 2020 4.940 5.470 4.845 4.960 982,464 -0.03(-0.60%)
Apr 01, 2020 4.960 5.020 4.610 4.990 1,132,180 -0.17(-3.29%)
Mar 31, 2020 4.940 5.160 4.880 5.160 2,002,318 +0.19(+3.82%)
Mar 30, 2020 5.480 5.520 4.892 4.970 1,988,117 -0.56(-10.13%)
Mar 27, 2020 5.650 5.730 5.300 5.530 2,567,300 -0.36(-6.11%)
Mar 26, 2020 5.730 5.970 5.510 5.890 3,000,446 +0.16(+2.79%)
Mar 25, 2020 5.690 6.110 5.370 5.730 2,692,567 +0.02(+0.35%)
Mar 24, 2020 5.920 6.150 5.570 5.710 1,522,275 +0.12(+2.15%)
Mar 23, 2020 5.300 6.070 5.270 5.590 1,482,972 -0.19(-3.29%)
Mar 20, 2020 5.560 6.145 5.340 5.780 2,703,600 +0.17(+3.03%)
Mar 19, 2020 4.410 5.650 4.050 5.610 1,363,706 +1.18(+26.64%)
Mar 18, 2020 5.410 5.580 4.180 4.430 2,169,724 -1.20(-21.31%)
Mar 17, 2020 5.730 5.755 5.070 5.630 1,996,678 -0.10(-1.75%)
Mar 16, 2020 5.340 6.510 5.340 5.730 1,563,257 -0.88(-13.31%)
Mar 13, 2020 6.680 6.740 5.750 6.610 1,629,300 +0.34(+5.42%)
Mar 12, 2020 6.360 6.710 6.070 6.270 1,333,344 -0.48(-7.11%)
Mar 11, 2020 6.900 7.150 6.610 6.750 1,380,017 -0.40(-5.59%)
Mar 10, 2020 7.540 7.760 6.650 7.150 1,339,357 +0.00(+0.00%)
Mar 09, 2020 6.850 7.790 6.840 7.150 1,070,476 -0.94(-11.62%)
Mar 06, 2020 8.330 8.570 7.880 8.090 958,600 -0.55(-6.37%)
Mar 05, 2020 8.950 9.040 8.520 8.640 1,085,852 -0.58(-6.29%)
Mar 04, 2020 8.760 9.240 8.680 9.220 1,161,377 +0.63(+7.33%)
Mar 03, 2020 8.890 9.020 8.520 8.590 746,131 -0.31(-3.48%)
Mar 02, 2020 8.930 8.950 8.480 8.900 1,252,988 +0.07(+0.79%)
Feb 28, 2020 8.620 8.845 8.520 8.830 1,734,700 -0.08(-0.90%)
Feb 27, 2020 8.450 9.090 8.390 8.910 1,287,197 +0.08(+0.91%)
Feb 26, 2020 8.860 9.110 8.760 8.830 1,089,634 +0.03(+0.34%)
Feb 25, 2020 9.080 9.170 8.790 8.800 1,414,338 -0.22(-2.44%)
Feb 24, 2020 9.090 9.120 8.910 9.020 930,112 -0.51(-5.35%)
Feb 21, 2020 9.760 9.770 9.500 9.530 1,108,200 -0.34(-3.44%)
Feb 20, 2020 9.640 10.07 9.530 9.870 887,530 +0.18(+1.86%)
Feb 19, 2020 9.020 9.750 8.580 9.690 2,036,773 -0.10(-1.02%)
Feb 18, 2020 9.760 10.05 9.740 9.790 849,287 -0.10(-1.01%)
Feb 14, 2020 10.15 10.19 9.830 9.890 742,600 -0.25(-2.47%)
Feb 13, 2020 10.24 10.27 10.09 10.14 1,186,916 -0.17(-1.65%)
Feb 12, 2020 10.30 10.47 10.11 10.31 944,516 +0.20(+1.98%)
Feb 11, 2020 9.810 10.24 9.810 10.11 678,870 +0.46(+4.77%)
Feb 10, 2020 10.09 10.10 9.440 9.650 909,255 -0.60(-5.85%)
Feb 07, 2020 10.34 10.47 10.21 10.25 778,700 -0.21(-2.01%)
Feb 06, 2020 10.62 10.63 10.42 10.46 668,389 -0.12(-1.13%)
Feb 05, 2020 10.17 10.59 10.16 10.58 840,052 +0.57(+5.69%)
Feb 04, 2020 10.22 10.39 10.01 10.01 968,371 -0.05(-0.50%)
Feb 03, 2020 10.08 10.16 9.930 10.06 1,051,862 +0.05(+0.50%)
Jan 31, 2020 10.12 10.14 9.820 10.01 972,600 -0.25(-2.44%)
Jan 30, 2020 10.02 10.29 9.910 10.26 1,396,352 +0.09(+0.88%)
Jan 29, 2020 10.28 10.37 10.15 10.17 443,858 -0.08(-0.78%)
Jan 28, 2020 10.18 10.29 10.07 10.25 493,785 +0.12(+1.18%)
Jan 27, 2020 10.14 10.38 10.08 10.13 719,871 -0.24(-2.31%)
Jan 24, 2020 10.54 10.57 10.26 10.37 740,600 -0.19(-1.80%)
Jan 23, 2020 10.44 10.70 10.25 10.56 852,085 +0.00(+0.00%)
Jan 22, 2020 10.97 10.97 10.52 10.56 755,931 -0.40(-3.65%)
Jan 21, 2020 11.47 11.48 10.92 10.96 856,398 -0.62(-5.35%)
Jan 17, 2020 11.86 11.91 11.55 11.58 1,121,400 -0.24(-2.03%)
Jan 16, 2020 11.66 11.90 11.63 11.82 1,312,586 +0.25(+2.16%)
Jan 15, 2020 11.39 11.68 11.35 11.57 948,333 +0.07(+0.61%)
Jan 14, 2020 11.36 11.54 11.25 11.50 731,096 +0.11(+0.97%)
Jan 13, 2020 11.17 11.47 11.07 11.39 1,248,303 +0.22(+1.97%)
Jan 10, 2020 11.30 11.34 11.12 11.17 1,276,600 -0.12(-1.06%)
Jan 09, 2020 11.49 11.49 11.29 11.29 819,579 -0.19(-1.66%)
Jan 08, 2020 11.55 11.76 11.47 11.48 727,911 -0.15(-1.29%)
Jan 07, 2020 11.48 11.76 11.42 11.63 635,242 +0.10(+0.87%)
Jan 06, 2020 11.23 11.59 11.19 11.53 777,694 +0.41(+3.69%)
Jan 03, 2020 11.14 11.19 10.82 11.12 948,700 +0.03(+0.27%)
Jan 02, 2020 11.37 11.43 10.98 11.09 694,746 -0.15(-1.33%)
Dec 31, 2019 11.34 11.48 11.24 11.24 641,000 -0.14(-1.23%)
Dec 30, 2019 11.30 11.59 11.26 11.38 944,623 +0.10(+0.89%)
Dec 27, 2019 11.54 11.58 11.27 11.28 462,400 -0.17(-1.48%)
Dec 26, 2019 11.68 11.82 11.39 11.45 526,740 -0.16(-1.38%)
Dec 24, 2019 11.56 11.71 11.45 11.61 270,100 +0.12(+1.04%)
Dec 23, 2019 11.50 11.57 11.36 11.49 779,260 +0.04(+0.35%)
Dec 20, 2019 11.48 11.56 11.39 11.45 2,782,000 +0.00(+0.00%)
Dec 19, 2019 11.54 11.67 11.39 11.45 996,708 -0.05(-0.43%)
Dec 18, 2019 11.47 11.54 11.37 11.50 1,506,143 +0.03(+0.26%)
Dec 17, 2019 11.50 11.53 11.34 11.47 793,333 -0.02(-0.17%)
Dec 16, 2019 11.37 11.64 11.34 11.49 2,088,250 +0.26(+2.32%)
Dec 13, 2019 11.29 11.41 11.00 11.23 1,161,400 -0.22(-1.92%)
Dec 12, 2019 11.23 11.59 11.23 11.45 2,395,236 +0.23(+2.05%)
Dec 11, 2019 11.05 11.29 11.05 11.22 683,135 +0.19(+1.72%)
Dec 10, 2019 11.09 11.23 10.99 11.03 1,211,110 -0.10(-0.90%)
Dec 09, 2019 11.36 11.59 11.10 11.13 1,266,427 -0.29(-2.54%)
Dec 06, 2019 11.18 11.50 11.18 11.42 1,179,000 +0.34(+3.07%)
Dec 05, 2019 11.06 11.21 10.98 11.08 491,112 +0.12(+1.09%)
Dec 04, 2019 10.83 11.16 10.83 10.96 836,273 +0.27(+2.53%)
Dec 03, 2019 10.99 10.99 10.64 10.69 731,869 -0.42(-3.78%)
Dec 02, 2019 11.27 11.41 11.10 11.11 939,863 -0.10(-0.89%)
Nov 29, 2019 11.14 11.40 11.10 11.21 724,900 -0.01(-0.09%)
Nov 27, 2019 11.34 11.34 11.14 11.22 952,400 -0.12(-1.06%)
Nov 26, 2019 11.66 11.68 11.31 11.34 1,000,673 -0.33(-2.83%)
Nov 25, 2019 11.47 11.85 11.39 11.67 1,525,034 +0.21(+1.83%)
Nov 22, 2019 11.56 11.59 11.35 11.46 884,800 -0.02(-0.17%)
Nov 21, 2019 11.52 11.60 11.36 11.48 1,055,828 -0.01(-0.09%)
Nov 20, 2019 11.42 11.64 11.34 11.49 1,083,719 +0.06(+0.52%)
Nov 19, 2019 11.59 11.60 11.32 11.43 747,209 -0.11(-0.95%)
Nov 18, 2019 11.90 11.96 11.49 11.54 647,012 -0.45(-3.75%)
Nov 15, 2019 12.06 12.17 11.97 11.99 742,100 +0.02(+0.17%)
Nov 14, 2019 12.06 12.18 11.94 11.97 681,521 -0.10(-0.83%)
Nov 13, 2019 12.19 12.41 11.95 12.07 1,009,896 -0.23(-1.87%)
Nov 12, 2019 12.51 12.54 12.23 12.30 776,964 -0.19(-1.52%)
Nov 11, 2019 12.30 12.59 12.09 12.49 1,148,272 +0.02(+0.16%)
Nov 08, 2019 12.43 12.74 12.29 12.47 1,059,300 +0.01(+0.08%)
Nov 07, 2019 12.51 12.71 12.18 12.46 1,336,794 +0.22(+1.80%)
Nov 06, 2019 11.13 12.59 10.98 12.24 2,953,457 +1.14(+10.27%)
Nov 05, 2019 11.54 11.58 10.96 11.10 1,424,346 -0.36(-3.14%)
Nov 04, 2019 11.43 11.55 11.02 11.46 1,611,455 +0.06(+0.53%)
Nov 01, 2019 10.68 11.48 10.68 11.40 1,447,600 +0.86(+8.16%)
Oct 31, 2019 10.51 10.74 10.39 10.54 989,376 -0.06(-0.57%)
Oct 30, 2019 11.01 11.04 10.53 10.60 839,947 -0.40(-3.64%)
Oct 29, 2019 10.82 11.05 10.69 11.00 737,805 +0.09(+0.82%)
Oct 28, 2019 10.69 10.99 10.69 10.91 676,691 +0.17(+1.58%)
Oct 25, 2019 10.51 10.78 10.51 10.74 460,000 +0.24(+2.29%)
Oct 24, 2019 10.64 10.64 10.35 10.50 381,874 -0.07(-0.66%)
Oct 23, 2019 10.61 10.69 10.49 10.57 520,752 -0.06(-0.56%)
Oct 22, 2019 10.52 10.79 10.33 10.63 539,925 +0.11(+1.05%)
Oct 21, 2019 10.41 10.72 10.41 10.52 466,874 +0.17(+1.64%)
Oct 18, 2019 10.36 10.54 10.25 10.35 570,900 -0.02(-0.19%)
Oct 17, 2019 10.45 10.51 10.29 10.37 610,403 -0.01(-0.10%)
Oct 16, 2019 10.42 10.64 10.35 10.38 669,199 -0.11(-1.05%)
Oct 15, 2019 10.29 10.64 10.21 10.49 680,179 +0.18(+1.75%)
Oct 14, 2019 10.46 10.46 10.06 10.31 567,457 -0.31(-2.92%)
Oct 11, 2019 10.53 10.83 10.53 10.62 846,000 +0.36(+3.51%)
Oct 10, 2019 10.20 10.36 10.14 10.26 718,128 +0.16(+1.58%)
Oct 09, 2019 10.24 10.27 10.00 10.10 537,420 +0.05(+0.50%)
Oct 08, 2019 10.33 10.35 10.01 10.05 729,062 -0.42(-4.01%)
Oct 07, 2019 10.69 10.72 10.44 10.47 1,136,888 -0.19(-1.78%)
Oct 04, 2019 10.58 10.69 10.32 10.66 774,100 +0.02(+0.19%)
Oct 03, 2019 10.70 10.88 10.49 10.64 998,991 -0.10(-0.93%)
Oct 02, 2019 10.47 10.83 10.36 10.74 987,484 +0.16(+1.51%)
Oct 01, 2019 11.54 11.68 10.56 10.58 711,894 -0.89(-7.76%)
Sep 30, 2019 11.34 11.57 11.31 11.47 890,285 +0.11(+0.97%)
Sep 27, 2019 11.49 11.75 11.34 11.36 1,082,600 -0.21(-1.82%)
Sep 26, 2019 11.88 11.96 11.57 11.57 438,755 -0.41(-3.42%)
Sep 25, 2019 11.57 12.02 11.51 11.98 568,588 +0.34(+2.92%)
Sep 24, 2019 12.10 12.10 11.52 11.64 711,033 -0.52(-4.28%)
Sep 23, 2019 11.95 12.23 11.95 12.16 523,685 +0.11(+0.91%)
Sep 20, 2019 12.12 12.31 12.00 12.05 1,484,700 -0.05(-0.41%)
Sep 19, 2019 12.36 12.49 12.07 12.10 705,662 -0.22(-1.79%)
Sep 18, 2019 12.29 12.47 12.18 12.32 587,603 -0.07(-0.56%)
Sep 17, 2019 12.68 12.68 12.25 12.39 586,351 -0.36(-2.82%)
Sep 16, 2019 12.83 12.91 12.23 12.75 957,875 +0.48(+3.91%)
Sep 13, 2019 12.47 12.55 12.21 12.27 577,100 -0.05(-0.41%)
Sep 12, 2019 12.27 12.47 11.99 12.32 673,136 -0.13(-1.04%)
Sep 11, 2019 12.34 12.51 12.15 12.45 1,974,889 +0.14(+1.14%)
Sep 10, 2019 12.10 12.43 11.96 12.31 1,355,540 +0.29(+2.41%)
Sep 09, 2019 11.64 12.03 11.63 12.02 1,193,088 +0.51(+4.43%)
Sep 06, 2019 11.98 11.98 11.36 11.51 1,075,000 -0.47(-3.92%)
Sep 05, 2019 11.84 12.05 11.80 11.98 1,028,492 +0.28(+2.39%)
Sep 04, 2019 11.78 11.85 11.55 11.70 1,339,233 +0.11(+0.95%)
Sep 03, 2019 11.65 11.73 11.40 11.59 858,775 -0.30(-2.52%)
Aug 30, 2019 12.00 12.00 11.73 11.89 611,600 -0.08(-0.67%)
Aug 29, 2019 11.65 12.01 11.65 11.97 557,029 +0.43(+3.73%)
Aug 28, 2019 11.23 11.62 11.15 11.54 654,193 +0.34(+3.04%)
Aug 27, 2019 11.60 11.69 11.18 11.20 572,934 -0.28(-2.44%)
Aug 26, 2019 11.66 11.76 11.39 11.48 626,332 -0.02(-0.17%)
Aug 23, 2019 11.78 11.81 11.29 11.50 974,400 -0.42(-3.52%)
Aug 22, 2019 12.00 12.06 11.82 11.92 665,582 -0.04(-0.33%)
Aug 21, 2019 11.95 12.03 11.80 11.96 634,483 +0.19(+1.61%)
Aug 20, 2019 11.94 12.03 11.69 11.77 534,885 -0.20(-1.67%)
Aug 19, 2019 12.00 12.12 11.93 11.97 709,797 +0.04(+0.34%)
Aug 16, 2019 11.89 12.05 11.83 11.93 772,000 +0.11(+0.93%)
Aug 15, 2019 11.95 11.96 11.75 11.82 879,939 -0.16(-1.34%)
Aug 14, 2019 12.06 12.06 11.82 11.98 973,914 -0.36(-2.92%)
Aug 13, 2019 12.16 12.65 12.10 12.34 1,198,535 +0.17(+1.40%)
Aug 12, 2019 11.82 12.25 11.76 12.17 1,078,727 +0.30(+2.53%)
Aug 09, 2019 12.32 12.32 11.85 11.87 605,200 -0.48(-3.89%)
Aug 08, 2019 12.24 12.36 12.06 12.35 976,529 +0.25(+2.07%)
Aug 07, 2019 11.76 12.20 11.67 12.10 988,504 +0.03(+0.25%)
Aug 06, 2019 11.90 12.08 11.71 12.07 1,175,020 +0.21(+1.77%)
Aug 05, 2019 11.82 11.94 11.44 11.86 1,699,166 -0.37(-3.03%)
Aug 02, 2019 11.61 12.79 11.22 12.23 2,203,700 +0.80(+7.00%)
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.