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

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 9.210 9.326 9.147 9.152 766,795 -0.12(-1.26%)
Aug 28, 2020 9.326 9.346 9.055 9.268 663,352 +0.02(+0.21%)
Aug 27, 2020 8.997 9.297 8.997 9.249 867,574 +0.26(+2.91%)
Aug 26, 2020 8.919 9.258 8.919 8.987 1,311,414 +0.00(+0.00%)
Aug 25, 2020 9.055 9.152 8.735 8.987 1,960,384 +0.01(+0.11%)
Aug 24, 2020 9.016 9.098 8.890 8.977 1,493,112 +0.05(+0.54%)
Aug 21, 2020 8.968 9.074 8.914 8.929 854,178 -0.09(-0.97%)
Aug 20, 2020 9.055 9.191 8.997 9.016 1,353,313 -0.20(-2.21%)
Aug 19, 2020 9.326 9.443 9.176 9.220 625,343 -0.09(-0.94%)
Aug 18, 2020 9.414 9.510 9.278 9.307 544,508 -0.14(-1.44%)
Aug 17, 2020 9.452 9.559 9.414 9.443 546,547 -0.04(-0.41%)
Aug 14, 2020 9.452 9.598 9.404 9.481 1,215,923 -0.06(-0.61%)
Aug 13, 2020 9.685 9.763 9.472 9.540 1,000,431 -0.22(-2.28%)
Aug 12, 2020 9.850 9.898 9.690 9.763 783,613 +0.03(+0.30%)
Aug 11, 2020 9.918 9.937 9.666 9.733 1,020,375 -0.06(-0.59%)
Aug 10, 2020 9.840 9.918 9.709 9.792 762,066 -0.05(-0.49%)
Aug 07, 2020 9.452 9.937 9.452 9.840 1,034,690 +0.29(+3.05%)
Aug 06, 2020 9.423 9.598 9.423 9.549 1,104,201 +0.06(+0.61%)
Aug 05, 2020 9.588 9.656 9.375 9.491 1,464,068 +0.03(+0.31%)
Aug 04, 2020 9.772 9.898 9.394 9.462 952,750 -0.34(-3.46%)
Aug 03, 2020 10.06 10.09 9.719 9.801 1,355,966 +0.26(+2.74%)
Jul 31, 2020 9.685 9.840 9.171 9.540 919,162 +0.29(+3.14%)
Jul 30, 2020 9.181 9.297 9.016 9.249 614,429 -0.11(-1.14%)
Jul 29, 2020 9.433 9.481 9.181 9.355 774,261 -0.01(-0.10%)
Jul 28, 2020 9.394 9.549 9.336 9.365 807,865 -0.10(-1.02%)
Jul 27, 2020 9.161 9.481 9.161 9.462 773,056 +0.24(+2.63%)
Jul 24, 2020 9.423 9.491 9.132 9.220 732,772 -0.18(-1.96%)
Jul 23, 2020 9.433 9.559 9.278 9.404 791,233 +0.02(+0.21%)
Jul 22, 2020 9.278 9.414 9.234 9.384 513,195 +0.04(+0.41%)
Jul 21, 2020 9.258 9.530 9.258 9.346 750,918 +0.16(+1.69%)
Jul 20, 2020 9.375 9.462 9.152 9.191 564,157 -0.25(-2.67%)
Jul 17, 2020 9.384 9.496 9.301 9.443 598,265 +0.05(+0.52%)
Jul 16, 2020 9.355 9.491 9.239 9.394 502,132 -0.02(-0.21%)
Jul 15, 2020 9.355 9.510 9.297 9.414 757,823 +0.33(+3.63%)
Jul 14, 2020 8.774 9.094 8.735 9.084 609,401 +0.33(+3.77%)
Jul 13, 2020 8.968 8.987 8.667 8.754 771,594 -0.16(-1.74%)
Jul 10, 2020 8.570 8.929 8.541 8.909 656,235 +0.30(+3.49%)
Jul 09, 2020 8.851 8.890 8.444 8.609 1,022,198 -0.27(-3.06%)
Jul 08, 2020 8.696 8.919 8.604 8.880 796,060 +0.14(+1.55%)
Jul 07, 2020 8.997 8.997 8.725 8.745 617,378 -0.35(-3.84%)
Jul 06, 2020 9.220 9.239 8.900 9.094 619,829 +0.06(+0.64%)
Jul 02, 2020 9.375 9.481 9.006 9.035 741,643 -0.14(-1.48%)
Jul 01, 2020 9.336 9.481 9.074 9.171 889,678 -0.13(-1.36%)
Jun 30, 2020 9.045 9.394 8.958 9.297 1,020,018 +0.21(+2.35%)
Jun 29, 2020 8.958 9.200 8.909 9.084 886,007 +0.26(+2.97%)
Jun 26, 2020 8.871 8.932 8.716 8.822 2,435,559 -0.11(-1.19%)
Jun 25, 2020 8.609 8.948 8.531 8.929 980,422 +0.26(+3.02%)
Jun 24, 2020 8.955 9.013 8.590 8.667 910,023 -0.41(-4.55%)
Jun 23, 2020 9.061 9.176 8.955 9.080 617,081 +0.11(+1.18%)
Jun 22, 2020 8.792 8.984 8.667 8.975 928,383 +0.09(+0.97%)
Jun 19, 2020 9.234 9.311 8.874 8.888 1,312,663 -0.23(-2.53%)
Jun 18, 2020 9.061 9.378 8.965 9.119 536,902 +0.00(+0.00%)
Jun 17, 2020 9.465 9.513 9.099 9.119 776,701 -0.38(-4.04%)
Jun 16, 2020 9.541 9.762 9.215 9.503 955,763 +0.41(+4.55%)
Jun 15, 2020 8.590 9.215 8.552 9.090 1,066,655 +0.08(+0.85%)
Jun 12, 2020 9.032 9.085 8.590 9.013 1,367,509 +0.39(+4.57%)
Jun 11, 2020 8.850 9.282 8.619 8.619 2,061,519 -0.78(-8.28%)
Jun 10, 2020 9.993 10.14 9.359 9.397 1,013,413 -0.64(-6.41%)
Jun 09, 2020 10.17 10.38 9.695 10.04 1,176,044 -0.37(-3.60%)
Jun 08, 2020 10.33 10.51 10.29 10.42 930,303 +0.25(+2.46%)
Jun 05, 2020 10.03 10.40 9.983 10.17 1,365,011 +0.49(+5.06%)
Jun 04, 2020 9.388 9.676 9.378 9.676 1,239,830 +0.20(+2.13%)
Jun 03, 2020 9.368 9.647 9.263 9.474 1,128,434 +0.29(+3.14%)
Jun 02, 2020 9.051 9.359 9.051 9.186 789,481 +0.27(+3.02%)
Jun 01, 2020 8.677 9.234 8.667 8.917 1,314,012 +0.27(+3.11%)
May 29, 2020 8.821 8.821 8.456 8.648 2,246,191 -0.29(-3.23%)
May 28, 2020 9.023 9.099 8.802 8.936 1,566,962 +0.04(+0.43%)
May 27, 2020 9.013 9.090 8.657 8.898 1,536,312 +0.12(+1.42%)
May 26, 2020 8.629 8.850 8.552 8.773 1,239,136 +0.41(+4.94%)
May 22, 2020 8.321 8.360 8.081 8.360 903,971 +0.01(+0.12%)
May 21, 2020 8.408 8.629 8.350 8.350 740,593 -0.24(-2.80%)
May 20, 2020 8.552 8.667 8.465 8.590 901,054 +0.14(+1.71%)
May 19, 2020 8.686 8.773 8.446 8.446 880,735 -0.34(-3.83%)
May 18, 2020 8.340 8.821 8.244 8.782 1,522,064 +0.83(+10.39%)
May 15, 2020 7.994 8.062 7.788 7.956 1,176,537 -0.12(-1.55%)
May 14, 2020 7.456 8.081 7.336 8.081 1,625,889 +0.34(+4.34%)
May 13, 2020 8.350 8.350 7.697 7.745 1,644,943 -0.31(-3.82%)
May 12, 2020 8.196 8.340 8.052 8.052 1,553,958 -0.06(-0.71%)
May 11, 2020 7.927 8.331 7.831 8.110 1,682,063 +0.25(+3.18%)
May 08, 2020 7.101 7.994 7.101 7.860 2,048,142 +0.94(+13.61%)
May 07, 2020 6.688 7.062 6.688 6.918 1,588,137 +0.37(+5.73%)
May 06, 2020 6.928 6.999 6.500 6.544 1,907,217 -0.37(-5.29%)
May 05, 2020 7.245 7.370 6.880 6.909 1,614,819 -0.16(-2.31%)
May 04, 2020 6.736 7.091 6.659 7.072 1,492,570 +0.14(+2.08%)
May 01, 2020 7.322 7.399 6.822 6.928 1,519,975 -0.55(-7.33%)
Apr 30, 2020 7.610 7.677 7.351 7.476 1,494,247 -0.20(-2.63%)
Apr 29, 2020 7.687 7.889 7.586 7.677 1,450,583 +0.22(+2.96%)
Apr 28, 2020 7.322 7.639 7.235 7.456 1,446,976 +0.39(+5.58%)
Apr 27, 2020 6.668 7.130 6.572 7.062 1,245,040 +0.50(+7.61%)
Apr 24, 2020 6.668 6.726 6.505 6.563 1,200,889 -0.07(-1.01%)
Apr 23, 2020 6.601 6.851 6.601 6.630 1,410,693 +0.03(+0.44%)
Apr 22, 2020 6.553 6.678 6.313 6.601 1,674,688 -0.01(-0.15%)
Apr 21, 2020 6.572 6.736 6.447 6.611 1,280,712 -0.15(-2.27%)
Apr 20, 2020 7.062 7.062 6.630 6.765 1,680,689 -0.37(-5.25%)
Apr 17, 2020 7.303 7.601 6.995 7.139 1,991,526 +0.11(+1.50%)
Apr 16, 2020 7.178 7.303 6.937 7.034 2,447,355 -0.18(-2.53%)
Apr 15, 2020 7.572 7.572 6.803 7.216 4,575,912 -1.20(-14.27%)
Apr 14, 2020 8.408 8.475 8.129 8.417 1,391,085 +0.16(+1.98%)
Apr 13, 2020 8.331 8.533 7.889 8.254 1,492,756 -0.04(-0.46%)
Apr 09, 2020 7.879 8.340 7.746 8.292 1,729,472 +0.70(+9.24%)
Apr 08, 2020 7.533 7.754 7.269 7.591 1,461,838 +0.18(+2.46%)
Apr 07, 2020 7.389 7.918 7.351 7.408 2,108,149 +0.06(+0.78%)
Apr 06, 2020 7.130 7.543 7.072 7.351 1,737,216 +0.54(+7.90%)
Apr 03, 2020 7.793 7.965 6.726 6.813 2,224,961 -1.26(-15.60%)
Apr 02, 2020 7.860 8.292 7.841 8.071 1,080,057 +0.06(+0.72%)
Apr 01, 2020 7.831 8.129 7.649 8.014 1,544,142 -0.20(-2.46%)
Mar 31, 2020 8.388 8.537 8.018 8.215 1,775,869 -0.19(-2.29%)
Mar 30, 2020 8.504 8.638 8.148 8.408 1,355,735 -0.08(-0.91%)
Mar 27, 2020 8.427 8.778 7.879 8.484 1,748,934 -0.01(-0.11%)
Mar 26, 2020 8.504 8.629 8.225 8.494 1,710,751 +0.10(+1.14%)
Mar 25, 2020 8.118 8.846 7.828 8.398 2,167,793 +0.27(+3.33%)
Mar 24, 2020 7.520 8.221 7.473 8.127 1,631,497 +0.94(+13.13%)
Mar 23, 2020 7.968 8.211 7.081 7.184 1,855,878 -0.80(-10.06%)
Mar 20, 2020 8.445 8.829 7.959 7.987 2,013,808 -0.38(-4.58%)
Mar 19, 2020 8.211 8.510 7.473 8.370 1,686,698 +0.14(+1.70%)
Mar 18, 2020 8.874 8.987 8.221 8.230 2,362,857 -1.13(-12.08%)
Mar 17, 2020 8.510 9.360 8.267 9.360 1,938,469 +1.08(+13.09%)
Mar 16, 2020 7.707 8.459 7.707 8.277 2,123,421 -1.06(-11.31%)
Mar 13, 2020 9.071 9.332 8.566 9.332 2,029,223 +0.78(+9.18%)
Mar 12, 2020 9.566 9.715 8.538 8.547 2,031,557 -1.68(-16.44%)
Mar 11, 2020 10.74 10.91 9.949 10.23 2,547,593 -0.83(-7.52%)
Mar 10, 2020 11.15 11.44 10.75 11.06 1,815,596 +0.21(+1.98%)
Mar 09, 2020 11.75 11.90 10.53 10.85 2,570,394 -1.77(-14.06%)
Mar 06, 2020 12.14 12.62 11.79 12.62 1,441,524 +0.20(+1.58%)
Mar 05, 2020 12.69 12.78 12.16 12.42 1,116,551 -0.57(-4.39%)
Mar 04, 2020 12.90 13.02 12.66 12.99 808,137 +0.29(+2.28%)
Mar 03, 2020 13.22 13.51 12.68 12.70 1,217,600 -0.50(-3.75%)
Mar 02, 2020 12.56 13.21 12.48 13.20 1,483,686 +0.72(+5.76%)
Feb 28, 2020 12.51 12.59 12.15 12.48 2,059,411 -0.33(-2.55%)
Feb 27, 2020 13.16 13.27 12.71 12.81 1,708,985 -0.59(-4.39%)
Feb 26, 2020 13.71 13.88 13.39 13.40 851,495 -0.30(-2.18%)
Feb 25, 2020 14.15 14.25 13.55 13.69 1,313,564 -0.46(-3.23%)
Feb 24, 2020 14.30 14.45 14.15 14.15 1,460,834 -0.64(-4.36%)
Feb 21, 2020 15.07 15.07 14.32 14.80 1,703,473 +0.21(+1.41%)
Feb 20, 2020 14.56 14.69 14.32 14.59 1,087,664 +0.00(+0.00%)
Feb 19, 2020 14.57 14.74 14.41 14.59 805,245 +0.01(+0.06%)
Feb 18, 2020 14.68 14.77 14.49 14.58 739,679 -0.09(-0.64%)
Feb 14, 2020 14.71 14.74 14.47 14.68 786,169 -0.04(-0.25%)
Feb 13, 2020 14.67 14.79 14.60 14.71 459,074 -0.01(-0.06%)
Feb 12, 2020 14.50 14.81 14.46 14.72 622,008 +0.27(+1.87%)
Feb 11, 2020 14.51 14.58 14.41 14.45 524,518 +0.04(+0.26%)
Feb 10, 2020 14.34 14.41 14.29 14.41 531,492 +0.06(+0.39%)
Feb 07, 2020 14.37 14.47 14.23 14.36 499,277 -0.02(-0.13%)
Feb 06, 2020 14.48 14.54 14.36 14.38 578,754 -0.08(-0.58%)
Feb 05, 2020 14.34 14.47 14.33 14.46 469,103 +0.20(+1.37%)
Feb 04, 2020 14.26 14.32 14.21 14.26 479,291 +0.16(+1.13%)
Feb 03, 2020 14.01 14.22 14.01 14.11 680,639 +0.11(+0.80%)
Jan 31, 2020 14.37 14.45 13.93 13.99 668,843 -0.43(-2.98%)
Jan 30, 2020 14.14 14.43 14.12 14.42 645,988 +0.18(+1.25%)
Jan 29, 2020 14.34 14.36 14.20 14.25 646,683 -0.02(-0.13%)
Jan 28, 2020 14.26 14.35 14.19 14.26 451,480 +0.10(+0.73%)
Jan 27, 2020 14.12 14.28 14.06 14.16 716,097 -0.06(-0.39%)
Jan 24, 2020 14.45 14.54 14.18 14.22 888,508 -0.23(-1.62%)
Jan 23, 2020 14.49 14.51 14.34 14.45 763,460 -0.08(-0.58%)
Jan 22, 2020 14.68 14.68 14.49 14.54 416,781 -0.07(-0.51%)
Jan 21, 2020 14.56 14.63 14.37 14.61 815,664 +0.06(+0.38%)
Jan 17, 2020 14.60 14.65 14.48 14.55 910,239 +0.03(+0.19%)
Jan 16, 2020 14.31 14.54 14.29 14.53 650,842 +0.31(+2.17%)
Jan 15, 2020 14.15 14.32 14.14 14.22 648,240 +0.06(+0.40%)
Jan 14, 2020 14.18 14.27 14.12 14.16 554,527 -0.02(-0.13%)
Jan 13, 2020 14.01 14.33 14.00 14.18 733,399 +0.14(+1.00%)
Jan 10, 2020 13.95 14.21 13.87 14.04 1,493,871 +0.09(+0.67%)
Jan 09, 2020 13.83 13.97 13.81 13.95 869,399 +0.17(+1.22%)
Jan 08, 2020 14.01 14.14 13.78 13.78 993,164 -0.22(-1.60%)
Jan 07, 2020 14.12 14.21 13.98 14.00 1,191,381 -0.15(-1.06%)
Jan 06, 2020 14.04 14.19 13.88 14.15 1,161,943 +0.04(+0.26%)
Jan 03, 2020 13.92 14.14 13.85 14.12 809,291 +0.20(+1.41%)
Jan 02, 2020 13.92 13.94 13.65 13.92 955,706 +0.06(+0.40%)
Dec 31, 2019 13.92 13.99 13.83 13.86 506,021 -0.07(-0.47%)
Dec 30, 2019 13.92 14.00 13.74 13.93 846,291 -0.01(-0.07%)
Dec 27, 2019 13.95 13.97 13.84 13.94 593,373 +0.01(+0.07%)
Dec 26, 2019 13.90 14.02 13.83 13.93 476,707 +0.05(+0.34%)
Dec 24, 2019 13.84 13.91 13.78 13.88 253,403 +0.05(+0.33%)
Dec 23, 2019 13.84 13.87 13.70 13.84 1,090,778 -0.02(-0.13%)
Dec 20, 2019 13.68 13.89 13.61 13.85 1,529,126 +0.17(+1.28%)
Dec 19, 2019 13.66 13.71 13.53 13.68 825,395 -0.02(-0.13%)
Dec 18, 2019 13.57 13.75 13.46 13.70 1,102,517 +0.14(+1.02%)
Dec 17, 2019 13.60 13.73 13.47 13.56 992,026 -0.05(-0.34%)
Dec 16, 2019 13.50 13.67 13.50 13.61 622,627 +0.11(+0.82%)
Dec 13, 2019 13.70 13.72 13.41 13.50 638,079 -0.18(-1.34%)
Dec 12, 2019 13.71 13.84 13.53 13.68 968,300 +0.07(+0.54%)
Dec 11, 2019 13.58 13.62 13.47 13.61 675,649 +0.04(+0.27%)
Dec 10, 2019 13.52 13.60 13.45 13.57 446,141 +0.04(+0.27%)
Dec 09, 2019 13.48 13.64 13.40 13.53 549,982 +0.03(+0.20%)
Dec 06, 2019 13.51 13.61 13.46 13.50 540,440 +0.09(+0.69%)
Dec 05, 2019 13.45 13.54 13.38 13.41 797,098 +0.01(+0.07%)
Dec 04, 2019 13.50 13.53 13.39 13.40 604,392 -0.04(-0.27%)
Dec 03, 2019 13.37 13.48 13.30 13.44 607,570 +0.00(+0.00%)
Dec 02, 2019 13.52 13.56 13.41 13.44 681,298 -0.07(-0.54%)
Nov 29, 2019 13.54 13.61 13.47 13.51 264,614 -0.06(-0.47%)
Nov 27, 2019 13.48 13.79 13.48 13.58 654,951 +0.17(+1.23%)
Nov 26, 2019 13.28 13.46 13.27 13.41 1,145,761 +0.10(+0.76%)
Nov 25, 2019 13.23 13.38 13.23 13.31 992,376 +0.08(+0.63%)
Nov 22, 2019 13.23 13.29 13.16 13.23 834,118 -0.02(-0.14%)
Nov 21, 2019 13.44 13.46 13.19 13.25 742,282 -0.15(-1.10%)
Nov 20, 2019 13.41 13.64 13.20 13.39 944,454 -0.04(-0.27%)
Nov 19, 2019 13.50 13.54 13.33 13.43 660,013 -0.07(-0.54%)
Nov 18, 2019 13.41 13.58 13.39 13.50 667,649 +0.08(+0.62%)
Nov 15, 2019 13.58 13.59 13.36 13.42 623,711 -0.11(-0.82%)
Nov 14, 2019 13.50 13.63 13.40 13.53 613,500 +0.00(+0.00%)
Nov 13, 2019 13.41 13.58 13.32 13.53 874,577 +0.04(+0.27%)
Nov 12, 2019 13.56 13.60 13.41 13.50 650,227 -0.05(-0.34%)
Nov 11, 2019 13.49 13.63 13.38 13.54 644,547 -0.02(-0.13%)
Nov 08, 2019 13.42 13.63 13.42 13.56 879,944 +0.07(+0.54%)
Nov 07, 2019 13.87 13.93 13.45 13.49 892,340 -0.29(-2.13%)
Nov 06, 2019 13.77 13.84 13.65 13.78 1,083,937 +0.01(+0.07%)
Nov 05, 2019 13.61 13.82 13.54 13.77 1,637,688 +0.18(+1.35%)
Nov 04, 2019 13.38 13.63 13.38 13.59 1,286,829 +0.24(+1.79%)
Nov 01, 2019 13.32 13.45 13.22 13.35 1,171,227 +0.08(+0.62%)
Oct 31, 2019 13.37 13.39 13.15 13.27 1,220,500 -0.11(-0.82%)
Oct 30, 2019 13.41 13.61 13.36 13.38 1,440,884 +0.03(+0.21%)
Oct 29, 2019 12.83 13.45 12.75 13.35 3,038,769 +0.41(+3.20%)
Oct 28, 2019 13.32 13.41 12.82 12.94 3,095,046 -0.63(-4.67%)
Oct 25, 2019 14.47 14.70 13.33 13.57 2,778,835 -0.12(-0.87%)
Oct 24, 2019 14.15 14.16 13.63 13.69 2,254,243 -0.37(-2.61%)
Oct 23, 2019 14.07 14.28 13.94 14.06 1,652,816 -0.05(-0.33%)
Oct 22, 2019 14.88 14.92 14.07 14.10 2,304,329 -1.58(-10.08%)
Oct 21, 2019 15.48 15.73 15.47 15.68 629,071 +0.29(+1.91%)
Oct 18, 2019 14.90 15.42 14.90 15.39 2,821,613 +0.45(+3.01%)
Oct 17, 2019 14.75 14.94 14.75 14.94 1,265,022 +0.20(+1.37%)
Oct 16, 2019 14.85 14.92 14.64 14.74 935,796 -0.20(-1.35%)
Oct 15, 2019 15.12 15.22 14.79 14.94 1,362,702 -0.15(-0.97%)
Oct 14, 2019 15.92 16.00 15.04 15.09 1,272,412 -0.92(-5.74%)
Oct 11, 2019 16.09 16.19 15.99 16.00 448,462 +0.11(+0.69%)
Oct 10, 2019 15.72 16.00 15.64 15.89 414,535 +0.14(+0.87%)
Oct 09, 2019 15.65 15.80 15.57 15.76 639,780 +0.25(+1.60%)
Oct 08, 2019 15.60 15.67 15.43 15.51 543,694 -0.20(-1.29%)
Oct 07, 2019 15.80 15.85 15.67 15.71 466,724 -0.13(-0.81%)
Oct 04, 2019 15.62 15.84 15.54 15.84 684,885 +0.31(+2.01%)
Oct 03, 2019 15.69 15.84 15.45 15.53 597,136 -0.22(-1.40%)
Oct 02, 2019 15.71 15.82 15.53 15.75 640,442 -0.05(-0.29%)
Oct 01, 2019 15.95 16.10 15.76 15.79 536,446 -0.09(-0.58%)
Sep 30, 2019 15.71 16.04 15.68 15.88 675,433 +0.17(+1.11%)
Sep 27, 2019 15.96 15.99 15.69 15.71 537,284 -0.19(-1.21%)
Sep 26, 2019 16.03 16.10 15.74 15.90 656,930 -0.11(-0.69%)
Sep 25, 2019 15.90 16.10 15.88 16.01 666,570 +0.12(+0.74%)
Sep 24, 2019 16.16 16.16 15.76 15.90 567,322 -0.16(-1.02%)
Sep 23, 2019 16.15 16.28 15.98 16.06 553,990 -0.10(-0.62%)
Sep 20, 2019 15.90 16.22 15.89 16.16 1,737,102 +0.26(+1.65%)
Sep 19, 2019 15.88 16.12 15.81 15.90 515,315 +0.05(+0.34%)
Sep 18, 2019 15.94 16.03 15.71 15.84 585,808 -0.11(-0.68%)
Sep 17, 2019 15.71 15.99 15.69 15.95 519,000 +0.16(+1.03%)
Sep 16, 2019 15.93 16.07 15.77 15.79 450,428 -0.17(-1.08%)
Sep 13, 2019 15.85 16.09 15.75 15.96 668,872 +0.18(+1.15%)
Sep 12, 2019 15.85 15.86 15.51 15.78 1,000,830 -0.07(-0.46%)
Sep 11, 2019 15.57 15.85 15.42 15.85 649,274 +0.38(+2.46%)
Sep 10, 2019 15.53 15.53 15.22 15.47 716,266 -0.11(-0.70%)
Sep 09, 2019 15.61 15.63 15.25 15.58 560,682 -0.01(-0.06%)
Sep 06, 2019 15.58 15.69 15.49 15.59 349,562 +0.01(+0.06%)
Sep 05, 2019 15.69 15.84 15.56 15.58 531,596 +0.02(+0.12%)
Sep 04, 2019 15.51 15.70 15.49 15.56 478,453 +0.14(+0.94%)
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.