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

Goldman Sachs MLP and Energy Renaissance Fund - Common Shares (NY: GER )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 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 6.210 6.210 6.017 6.050 65,918 -0.07(-1.10%)
Aug 28, 2020 6.042 6.126 6.000 6.117 51,005 +0.09(+1.53%)
Aug 27, 2020 5.966 6.117 5.949 6.025 61,655 +0.06(+0.98%)
Aug 26, 2020 6.084 6.142 5.962 5.966 53,336 -0.13(-2.20%)
Aug 25, 2020 6.243 6.277 6.092 6.100 62,329 -0.18(-2.81%)
Aug 24, 2020 6.293 6.352 6.226 6.277 43,695 +0.01(+0.20%)
Aug 21, 2020 6.207 6.264 6.200 6.264 63,134 -0.01(-0.13%)
Aug 20, 2020 6.313 6.330 6.207 6.272 57,672 -0.02(-0.39%)
Aug 19, 2020 6.248 6.330 6.248 6.297 60,915 +0.04(+0.66%)
Aug 18, 2020 6.297 6.323 6.248 6.256 58,413 -0.12(-1.87%)
Aug 17, 2020 6.420 6.441 6.346 6.375 38,605 -0.02(-0.32%)
Aug 14, 2020 6.198 6.412 6.198 6.396 47,441 +0.12(+1.83%)
Aug 13, 2020 6.330 6.396 6.272 6.281 89,798 -0.05(-0.78%)
Aug 12, 2020 6.281 6.346 6.174 6.330 52,155 +0.07(+1.18%)
Aug 11, 2020 6.231 6.330 6.215 6.256 69,909 +0.09(+1.47%)
Aug 10, 2020 6.034 6.223 6.034 6.165 60,336 +0.10(+1.63%)
Aug 07, 2020 6.116 6.149 6.050 6.067 49,023 -0.09(-1.47%)
Aug 06, 2020 6.141 6.182 6.042 6.157 51,046 +0.02(+0.27%)
Aug 05, 2020 6.067 6.190 6.034 6.141 51,035 +0.12(+2.05%)
Aug 04, 2020 5.919 6.042 5.853 6.017 49,543 +0.10(+1.67%)
Aug 03, 2020 5.845 5.935 5.771 5.919 68,135 +0.07(+1.12%)
Jul 31, 2020 5.837 5.911 5.779 5.853 91,842 +0.04(+0.71%)
Jul 30, 2020 5.870 5.870 5.796 5.812 32,678 -0.11(-1.81%)
Jul 29, 2020 5.828 5.960 5.828 5.919 89,661 +0.09(+1.55%)
Jul 28, 2020 5.828 5.853 5.796 5.828 21,980 -0.01(-0.14%)
Jul 27, 2020 5.853 5.919 5.837 5.837 46,158 -0.05(-0.84%)
Jul 24, 2020 5.952 6.009 5.886 5.886 43,427 -0.12(-1.92%)
Jul 23, 2020 6.108 6.124 5.927 6.001 79,828 -0.10(-1.62%)
Jul 22, 2020 6.141 6.200 6.100 6.100 23,556 -0.12(-1.85%)
Jul 21, 2020 5.968 6.256 5.968 6.215 59,484 +0.26(+4.42%)
Jul 20, 2020 5.960 6.001 5.903 5.952 19,848 -0.02(-0.28%)
Jul 17, 2020 5.952 6.059 5.952 5.968 50,726 +0.02(+0.28%)
Jul 16, 2020 6.017 6.042 5.935 5.952 26,517 -0.08(-1.36%)
Jul 15, 2020 5.845 6.042 5.812 6.034 52,948 +0.27(+4.70%)
Jul 14, 2020 5.705 5.763 5.680 5.763 37,689 +0.04(+0.72%)
Jul 13, 2020 5.861 5.894 5.722 5.722 76,815 -0.16(-2.79%)
Jul 10, 2020 5.828 5.902 5.828 5.886 57,416 +0.04(+0.70%)
Jul 09, 2020 5.985 6.026 5.837 5.845 40,117 -0.22(-3.66%)
Jul 08, 2020 6.059 6.133 6.026 6.067 45,303 +0.05(+0.82%)
Jul 07, 2020 5.960 6.190 5.919 6.017 85,872 +0.02(+0.27%)
Jul 06, 2020 6.223 6.268 6.001 6.001 60,224 -0.17(-2.80%)
Jul 02, 2020 6.256 6.313 6.133 6.174 45,738 +0.04(+0.67%)
Jul 01, 2020 6.297 6.350 6.133 6.133 49,749 -0.09(-1.52%)
Jun 30, 2020 6.182 6.265 6.124 6.227 71,100 -0.05(-0.72%)
Jun 29, 2020 6.289 6.552 6.223 6.272 97,510 +0.01(+0.13%)
Jun 26, 2020 6.379 6.416 6.174 6.264 123,227 -0.22(-3.42%)
Jun 25, 2020 6.379 6.585 6.371 6.486 77,860 +0.06(+0.90%)
Jun 24, 2020 6.642 6.642 6.387 6.428 118,720 -0.25(-3.81%)
Jun 23, 2020 6.790 6.823 6.667 6.683 93,462 -0.07(-0.97%)
Jun 22, 2020 6.650 6.749 6.593 6.749 65,697 +0.07(+1.11%)
Jun 19, 2020 6.823 6.889 6.659 6.675 53,159 -0.07(-1.10%)
Jun 18, 2020 6.618 6.807 6.596 6.749 29,926 +0.02(+0.37%)
Jun 17, 2020 6.749 6.807 6.724 6.724 81,753 -0.13(-1.92%)
Jun 16, 2020 7.070 7.089 6.821 6.856 45,607 +0.04(+0.60%)
Jun 15, 2020 6.371 6.897 6.355 6.815 131,800 +0.28(+4.28%)
Jun 12, 2020 6.618 6.667 6.461 6.535 74,568 +0.09(+1.40%)
Jun 11, 2020 6.996 6.996 6.379 6.445 287,285 -0.85(-11.61%)
Jun 10, 2020 7.415 7.440 7.259 7.292 146,185 -0.19(-2.53%)
Jun 09, 2020 7.596 7.719 7.374 7.481 126,250 -0.32(-4.11%)
Jun 08, 2020 7.670 7.867 7.642 7.801 158,121 +0.34(+4.52%)
Jun 05, 2020 7.333 7.563 7.300 7.464 98,168 +0.30(+4.25%)
Jun 04, 2020 7.053 7.160 7.004 7.160 83,862 +0.11(+1.52%)
Jun 03, 2020 6.922 7.111 6.922 7.053 90,312 +0.16(+2.39%)
Jun 02, 2020 6.897 6.979 6.864 6.889 76,298 -0.01(-0.12%)
Jun 01, 2020 7.012 7.135 6.881 6.897 92,179 -0.07(-0.94%)
May 29, 2020 7.127 7.127 6.807 6.963 77,853 -0.07(-0.94%)
May 28, 2020 7.111 7.170 6.971 7.029 85,099 -0.08(-1.16%)
May 27, 2020 7.160 7.234 6.987 7.111 90,410 +0.06(+0.82%)
May 26, 2020 7.152 7.152 7.020 7.053 143,387 +0.12(+1.66%)
May 22, 2020 6.922 7.012 6.733 6.938 88,801 +0.02(+0.24%)
May 21, 2020 6.996 7.078 6.922 6.922 106,594 -0.10(-1.46%)
May 20, 2020 7.113 7.218 6.992 7.024 148,941 +0.09(+1.28%)
May 19, 2020 7.000 7.089 6.823 6.936 67,201 +0.06(+0.82%)
May 18, 2020 6.726 6.906 6.693 6.879 61,604 +0.36(+5.45%)
May 15, 2020 6.362 6.766 6.362 6.524 79,265 +0.13(+2.02%)
May 14, 2020 6.201 6.484 6.136 6.395 86,237 +0.11(+1.80%)
May 13, 2020 6.750 6.750 6.217 6.282 144,444 -0.46(-6.83%)
May 12, 2020 6.726 6.881 6.637 6.742 70,410 +0.12(+1.83%)
May 11, 2020 6.661 6.685 6.588 6.621 168,202 -0.22(-3.19%)
May 08, 2020 6.790 6.968 6.645 6.839 58,086 +0.16(+2.42%)
May 07, 2020 6.815 7.097 6.621 6.677 99,654 +0.01(+0.12%)
May 06, 2020 6.839 6.887 6.548 6.669 165,492 -0.14(-2.02%)
May 05, 2020 6.960 7.259 6.798 6.806 136,631 +0.14(+2.06%)
May 04, 2020 6.475 6.677 6.340 6.669 97,840 +0.13(+1.98%)
May 01, 2020 6.710 6.774 6.201 6.540 162,618 -0.26(-3.80%)
Apr 30, 2020 7.000 7.582 6.798 6.798 241,938 -0.31(-4.32%)
Apr 29, 2020 6.459 7.218 6.459 7.105 215,930 +0.87(+13.99%)
Apr 28, 2020 5.926 6.306 5.926 6.233 154,995 +0.35(+5.90%)
Apr 27, 2020 5.886 5.951 5.761 5.886 111,758 +0.00(+0.00%)
Apr 24, 2020 6.136 6.136 5.878 5.886 139,953 -0.17(-2.80%)
Apr 23, 2020 6.039 6.056 5.765 6.056 125,945 +0.36(+6.23%)
Apr 22, 2020 5.652 5.733 5.524 5.700 287,680 +0.16(+2.92%)
Apr 21, 2020 5.216 5.539 5.184 5.539 92,692 +0.21(+3.94%)
Apr 20, 2020 5.272 5.652 5.208 5.329 144,797 -0.15(-2.65%)
Apr 17, 2020 5.216 5.474 5.216 5.474 246,342 +0.28(+5.44%)
Apr 16, 2020 5.127 5.361 5.127 5.192 102,723 +0.06(+1.26%)
Apr 15, 2020 5.248 5.325 5.046 5.127 273,207 -0.37(-6.75%)
Apr 14, 2020 5.289 5.571 5.256 5.498 177,961 +0.19(+3.65%)
Apr 13, 2020 5.595 5.720 5.233 5.305 102,892 -0.09(-1.75%)
Apr 09, 2020 5.559 5.813 5.233 5.399 232,746 +0.00(+0.00%)
Apr 08, 2020 5.559 5.559 5.268 5.399 67,023 +0.14(+2.74%)
Apr 07, 2020 5.450 5.656 5.160 5.255 80,633 -0.05(-1.01%)
Apr 06, 2020 5.494 5.523 4.869 5.309 84,115 +0.00(+0.08%)
Apr 03, 2020 5.595 5.813 5.087 5.305 72,494 -0.06(-1.04%)
Apr 02, 2020 5.377 6.060 5.232 5.361 103,295 +0.33(+6.62%)
Apr 01, 2020 5.089 5.358 4.869 5.028 57,752 -0.13(-2.55%)
Mar 31, 2020 5.087 5.432 4.805 5.159 144,561 +0.00(+0.00%)
Mar 30, 2020 5.450 5.450 4.796 5.159 52,911 -0.15(-2.74%)
Mar 27, 2020 5.668 6.019 5.305 5.305 71,036 -0.37(-6.53%)
Mar 26, 2020 6.028 6.318 5.675 5.675 96,303 -0.07(-1.14%)
Mar 25, 2020 6.395 6.540 5.741 5.741 145,179 -0.07(-1.25%)
Mar 24, 2020 5.232 6.177 5.232 5.813 103,919 +1.08(+22.77%)
Mar 23, 2020 5.523 5.813 4.651 4.735 110,008 -0.85(-15.19%)
Mar 20, 2020 6.043 6.831 5.232 5.583 204,838 -0.01(-0.22%)
Mar 19, 2020 5.305 6.831 4.941 5.595 125,332 +0.65(+13.24%)
Mar 18, 2020 5.600 5.814 4.069 4.941 143,190 -1.15(-18.82%)
Mar 17, 2020 6.903 7.107 5.959 6.087 141,791 -0.46(-7.07%)
Mar 16, 2020 7.630 7.630 6.549 6.549 109,338 -1.73(-20.94%)
Mar 13, 2020 6.394 8.865 6.394 8.284 207,150 +2.36(+39.91%)
Mar 12, 2020 8.284 8.357 5.813 5.921 245,855 -2.94(-33.21%)
Mar 11, 2020 10.54 11.56 8.575 8.865 261,401 -4.21(-32.22%)
Mar 10, 2020 16.42 16.72 10.25 13.08 355,815 -2.40(-15.49%)
Mar 09, 2020 18.17 18.17 15.25 15.48 174,755 -4.65(-23.10%)
Mar 06, 2020 20.42 20.71 19.37 20.13 176,228 -1.09(-5.14%)
Mar 05, 2020 22.38 22.67 21.04 21.22 132,249 -1.67(-7.30%)
Mar 04, 2020 22.45 23.25 22.27 22.89 131,973 +0.80(+3.62%)
Mar 03, 2020 23.40 23.91 21.80 22.09 104,430 -1.16(-5.00%)
Mar 02, 2020 22.16 23.90 21.54 23.25 128,797 +1.38(+6.31%)
Feb 28, 2020 21.44 22.38 20.42 21.87 332,516 -0.22(-0.99%)
Feb 27, 2020 22.31 22.60 20.93 22.09 217,553 -1.09(-4.70%)
Feb 26, 2020 23.98 24.27 23.09 23.18 134,112 -0.80(-3.33%)
Feb 25, 2020 25.87 25.87 23.83 23.98 137,076 -1.82(-7.04%)
Feb 24, 2020 26.01 26.04 25.29 25.80 165,466 -1.02(-3.79%)
Feb 21, 2020 27.54 27.54 26.60 26.81 120,219 -0.65(-2.38%)
Feb 20, 2020 27.54 27.89 27.26 27.47 111,974 +0.14(+0.51%)
Feb 19, 2020 27.54 27.54 27.19 27.33 81,505 +0.35(+1.29%)
Feb 18, 2020 27.12 27.19 26.84 26.98 59,700 -0.21(-0.77%)
Feb 14, 2020 27.26 27.40 27.05 27.19 55,941 +0.07(+0.26%)
Feb 13, 2020 27.33 27.68 27.05 27.12 82,063 -0.21(-0.77%)
Feb 12, 2020 27.05 27.47 26.77 27.33 82,042 +0.63(+2.35%)
Feb 11, 2020 26.91 26.91 26.56 26.70 73,410 +0.07(+0.26%)
Feb 10, 2020 27.12 27.19 26.56 26.63 97,378 -0.70(-2.55%)
Feb 07, 2020 27.40 27.54 27.05 27.33 84,800 -0.21(-0.76%)
Feb 06, 2020 28.17 28.23 27.54 27.54 159,974 -0.49(-1.74%)
Feb 05, 2020 28.03 28.51 27.96 28.03 68,889 +0.42(+1.52%)
Feb 04, 2020 27.54 28.17 27.54 27.61 82,421 +0.56(+2.06%)
Feb 03, 2020 27.19 27.26 26.84 27.05 66,317 -0.07(-0.26%)
Jan 31, 2020 27.26 27.40 26.84 27.12 116,802 -0.35(-1.27%)
Jan 30, 2020 27.40 27.68 27.08 27.47 92,345 -0.21(-0.76%)
Jan 29, 2020 28.17 28.23 27.68 27.68 80,465 -0.14(-0.50%)
Jan 28, 2020 28.23 28.45 27.75 27.82 86,661 -0.21(-0.75%)
Jan 27, 2020 28.17 28.23 27.33 28.03 114,944 -0.77(-2.66%)
Jan 24, 2020 29.70 29.70 28.72 28.79 82,276 -0.98(-3.28%)
Jan 23, 2020 29.49 29.77 29.07 29.77 76,833 +0.07(+0.23%)
Jan 22, 2020 30.61 30.68 29.70 29.70 83,498 -0.98(-3.18%)
Jan 21, 2020 31.51 31.58 30.61 30.68 70,569 -0.98(-3.08%)
Jan 17, 2020 32.28 32.28 31.55 31.65 50,088 -0.21(-0.66%)
Jan 16, 2020 31.93 32.28 31.86 31.86 55,131 +0.00(+0.00%)
Jan 15, 2020 31.65 32.14 31.65 31.86 61,985 +0.14(+0.44%)
Jan 14, 2020 31.79 31.86 31.51 31.72 45,225 +0.21(+0.66%)
Jan 13, 2020 31.16 31.65 30.81 31.51 50,488 +0.49(+1.57%)
Jan 10, 2020 31.65 31.65 30.99 31.02 41,109 -0.56(-1.77%)
Jan 09, 2020 31.65 31.93 31.16 31.58 52,254 -0.14(-0.44%)
Jan 08, 2020 31.93 32.21 31.37 31.72 92,677 -0.21(-0.65%)
Jan 07, 2020 31.79 32.21 31.51 31.93 92,603 +0.35(+1.10%)
Jan 06, 2020 31.37 32.00 31.31 31.58 80,073 +0.49(+1.57%)
Jan 03, 2020 31.02 31.23 30.40 31.09 67,602 +0.63(+2.06%)
Jan 02, 2020 30.26 30.68 30.05 30.47 70,398 +0.49(+1.63%)
Dec 31, 2019 29.63 30.05 29.49 29.98 225,887 +0.28(+0.94%)
Dec 30, 2019 30.68 30.74 29.63 29.70 149,650 -0.91(-2.96%)
Dec 27, 2019 31.37 31.37 30.12 30.61 176,114 -0.70(-2.23%)
Dec 26, 2019 30.95 31.51 30.81 31.30 90,521 +0.42(+1.35%)
Dec 24, 2019 30.95 31.02 30.57 30.88 50,691 +0.07(+0.23%)
Dec 23, 2019 30.40 30.95 30.26 30.81 102,035 +0.28(+0.91%)
Dec 20, 2019 30.74 31.02 30.47 30.54 112,326 -0.21(-0.68%)
Dec 19, 2019 31.09 31.37 30.61 30.74 87,706 -0.35(-1.12%)
Dec 18, 2019 30.68 31.30 30.68 31.09 99,763 +0.42(+1.36%)
Dec 17, 2019 29.91 30.95 29.91 30.68 191,827 +0.98(+3.29%)
Dec 16, 2019 29.35 29.77 29.21 29.70 105,203 +0.56(+1.91%)
Dec 13, 2019 29.49 29.84 28.93 29.14 102,687 -0.63(-2.11%)
Dec 12, 2019 29.70 30.61 29.63 29.77 138,104 -0.14(-0.47%)
Dec 11, 2019 29.98 30.27 29.39 29.91 126,307 +0.00(+0.00%)
Dec 10, 2019 28.44 29.91 28.44 29.91 177,118 +1.53(+5.41%)
Dec 09, 2019 26.91 28.58 26.91 28.37 165,603 +1.39(+5.17%)
Dec 06, 2019 26.56 27.15 26.48 26.98 150,797 +0.35(+1.31%)
Dec 05, 2019 26.84 27.19 26.28 26.63 154,824 -0.42(-1.55%)
Dec 04, 2019 27.05 27.12 26.70 27.05 99,666 +0.14(+0.52%)
Dec 03, 2019 26.70 27.12 26.42 26.91 92,004 -0.07(-0.26%)
Dec 02, 2019 27.40 27.47 26.91 26.98 108,501 -0.35(-1.28%)
Nov 29, 2019 27.47 28.06 27.12 27.33 92,302 -0.07(-0.25%)
Nov 27, 2019 27.47 27.68 26.84 27.40 132,939 -0.14(-0.51%)
Nov 26, 2019 28.03 28.51 27.40 27.54 111,862 -0.49(-1.74%)
Nov 25, 2019 28.30 28.44 27.82 28.03 131,405 -0.28(-0.99%)
Nov 22, 2019 28.30 28.44 27.82 28.30 158,958 +0.07(+0.25%)
Nov 21, 2019 28.17 28.30 27.47 28.23 91,692 +0.14(+0.50%)
Nov 20, 2019 27.75 28.23 27.47 28.10 89,473 +0.07(+0.25%)
Nov 19, 2019 28.43 28.76 27.76 28.03 97,705 -0.54(-1.88%)
Nov 18, 2019 29.03 29.30 28.50 28.56 83,002 -0.67(-2.29%)
Nov 15, 2019 28.76 29.57 28.76 29.23 94,201 +0.47(+1.63%)
Nov 14, 2019 28.96 29.23 28.50 28.76 53,801 -0.07(-0.23%)
Nov 13, 2019 29.23 29.30 28.83 28.83 43,944 -0.60(-2.05%)
Nov 12, 2019 29.37 29.70 29.10 29.43 39,839 +0.07(+0.23%)
Nov 11, 2019 30.10 30.10 29.37 29.37 50,571 -0.94(-3.10%)
Nov 08, 2019 30.17 30.57 29.64 30.31 81,882 +0.07(+0.22%)
Nov 07, 2019 30.84 31.11 30.17 30.24 78,365 -0.54(-1.74%)
Nov 06, 2019 31.24 31.45 30.77 30.77 52,955 -0.67(-2.13%)
Nov 05, 2019 31.85 31.85 30.71 31.45 56,616 -0.13(-0.42%)
Nov 04, 2019 31.38 31.85 31.38 31.58 31,291 +0.47(+1.51%)
Nov 01, 2019 31.18 31.51 30.77 31.11 43,357 +0.20(+0.65%)
Oct 31, 2019 30.71 31.04 30.39 30.91 28,166 +0.00(+0.00%)
Oct 30, 2019 30.64 31.18 30.64 30.91 35,925 +0.07(+0.22%)
Oct 29, 2019 30.71 31.09 30.57 30.84 47,407 +0.00(+0.00%)
Oct 28, 2019 31.58 31.85 30.84 30.84 74,132 -0.67(-2.13%)
Oct 25, 2019 31.24 31.91 31.24 31.51 40,180 +0.07(+0.21%)
Oct 24, 2019 31.65 31.71 31.24 31.45 58,396 +0.00(+0.00%)
Oct 23, 2019 31.71 31.71 31.24 31.45 25,925 -0.13(-0.42%)
Oct 22, 2019 31.45 31.78 31.19 31.58 39,754 +0.27(+0.86%)
Oct 21, 2019 31.24 31.51 31.04 31.31 27,109 +0.00(+0.00%)
Oct 18, 2019 30.91 31.31 30.77 31.31 42,700 +0.27(+0.86%)
Oct 17, 2019 31.78 31.78 30.91 31.04 28,294 -0.27(-0.86%)
Oct 16, 2019 30.91 31.94 30.91 31.31 63,838 +0.40(+1.30%)
Oct 15, 2019 30.84 31.51 30.64 30.91 27,502 +0.07(+0.22%)
Oct 14, 2019 31.04 31.11 30.37 30.84 35,052 -0.40(-1.29%)
Oct 11, 2019 31.24 31.41 30.98 31.24 33,125 +0.47(+1.52%)
Oct 10, 2019 30.57 30.84 30.37 30.77 66,259 +0.20(+0.66%)
Oct 09, 2019 31.04 31.10 30.57 30.57 30,525 -0.27(-0.87%)
Oct 08, 2019 30.91 31.31 30.57 30.84 197,762 -0.47(-1.50%)
Oct 07, 2019 31.98 32.05 31.31 31.31 36,337 -0.60(-1.89%)
Oct 04, 2019 31.98 32.19 31.58 31.91 36,973 +0.13(+0.42%)
Oct 03, 2019 31.51 31.78 30.71 31.78 34,777 +0.20(+0.64%)
Oct 02, 2019 31.85 31.85 31.21 31.58 56,521 -0.47(-1.46%)
Oct 01, 2019 32.45 32.72 32.02 32.05 27,909 -0.27(-0.83%)
Sep 30, 2019 32.25 32.45 32.12 32.32 34,448 +0.13(+0.42%)
Sep 27, 2019 32.12 32.32 31.91 32.18 27,637 +0.00(+0.00%)
Sep 26, 2019 32.59 32.79 31.81 32.18 71,795 -0.34(-1.03%)
Sep 25, 2019 32.85 33.09 32.32 32.52 38,378 -0.54(-1.62%)
Sep 24, 2019 33.86 34.06 32.94 33.05 41,499 -0.67(-1.99%)
Sep 23, 2019 33.86 33.86 33.39 33.73 22,007 -0.07(-0.20%)
Sep 20, 2019 33.73 34.29 33.52 33.79 31,664 +0.07(+0.20%)
Sep 19, 2019 34.19 34.28 33.55 33.73 29,020 -0.20(-0.59%)
Sep 18, 2019 33.79 34.10 33.73 33.93 29,088 -0.20(-0.59%)
Sep 17, 2019 34.60 34.60 33.79 34.13 28,744 -0.40(-1.17%)
Sep 16, 2019 34.60 35.10 34.19 34.53 66,498 +0.94(+2.79%)
Sep 13, 2019 33.19 33.66 33.19 33.59 45,206 +0.60(+1.83%)
Sep 12, 2019 33.19 33.26 32.72 32.99 33,361 -0.34(-1.01%)
Sep 11, 2019 33.05 33.66 33.05 33.32 37,890 +0.40(+1.22%)
Sep 10, 2019 32.79 33.32 32.59 32.92 51,595 +0.40(+1.24%)
Sep 09, 2019 31.51 32.65 31.48 32.52 54,397 +1.14(+3.63%)
Sep 06, 2019 31.45 31.45 30.98 31.38 36,004 -0.13(-0.43%)
Sep 05, 2019 31.91 32.15 31.38 31.51 48,701 +0.00(+0.00%)
Sep 04, 2019 31.45 31.65 31.11 31.51 50,434 +0.40(+1.29%)
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.