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

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 1.680 1.740 1.675 1.690 140,416 -0.02(-1.17%)
Aug 28, 2020 1.710 1.730 1.700 1.710 33,700 -0.01(-0.58%)
Aug 27, 2020 1.720 1.740 1.690 1.720 40,064 +0.00(+0.00%)
Aug 26, 2020 1.660 1.720 1.660 1.720 30,733 +0.03(+1.78%)
Aug 25, 2020 1.630 1.710 1.630 1.690 41,455 +0.06(+3.68%)
Aug 24, 2020 1.720 1.730 1.630 1.630 102,875 -0.02(-1.21%)
Aug 21, 2020 1.630 1.690 1.630 1.650 42,000 -0.01(-0.60%)
Aug 20, 2020 1.700 1.710 1.650 1.660 107,013 -0.07(-4.05%)
Aug 19, 2020 1.750 1.760 1.730 1.730 18,748 -0.06(-3.35%)
Aug 18, 2020 1.760 1.790 1.760 1.790 33,634 +0.01(+0.56%)
Aug 17, 2020 1.750 1.780 1.740 1.780 20,374 +0.03(+1.71%)
Aug 14, 2020 1.760 1.780 1.750 1.750 19,000 +0.00(+0.00%)
Aug 13, 2020 1.770 1.780 1.750 1.750 54,233 +0.03(+1.74%)
Aug 12, 2020 1.750 1.770 1.720 1.720 44,235 -0.03(-1.71%)
Aug 11, 2020 1.770 1.770 1.740 1.750 71,902 -0.04(-2.23%)
Aug 10, 2020 1.780 1.820 1.740 1.790 71,500 +0.02(+1.13%)
Aug 07, 2020 1.730 1.775 1.730 1.770 32,600 -0.08(-4.32%)
Aug 06, 2020 1.790 1.850 1.790 1.850 30,937 +0.02(+1.09%)
Aug 05, 2020 1.750 1.830 1.750 1.830 88,939 +0.08(+4.57%)
Aug 04, 2020 1.740 1.770 1.720 1.750 31,322 -0.02(-1.13%)
Aug 03, 2020 1.700 1.790 1.700 1.770 47,559 +0.07(+4.12%)
Jul 31, 2020 1.730 1.760 1.680 1.700 165,800 -0.06(-3.41%)
Jul 30, 2020 1.740 1.760 1.730 1.760 23,239 +0.00(+0.00%)
Jul 29, 2020 1.800 1.800 1.760 1.760 45,069 +0.02(+1.15%)
Jul 28, 2020 1.800 1.800 1.740 1.740 40,638 -0.09(-4.92%)
Jul 27, 2020 1.820 1.830 1.800 1.830 23,762 +0.05(+2.81%)
Jul 24, 2020 1.760 1.790 1.760 1.780 29,700 +0.02(+1.14%)
Jul 23, 2020 1.800 1.820 1.760 1.760 60,263 -0.03(-1.68%)
Jul 22, 2020 1.840 1.840 1.790 1.790 54,229 -0.10(-5.29%)
Jul 21, 2020 1.850 1.910 1.840 1.890 124,586 +0.18(+10.53%)
Jul 20, 2020 1.760 1.760 1.710 1.710 65,779 +0.03(+1.79%)
Jul 17, 2020 1.700 1.710 1.670 1.680 17,500 +0.03(+1.82%)
Jul 16, 2020 1.730 1.730 1.640 1.650 154,435 -0.03(-1.79%)
Jul 15, 2020 1.730 1.740 1.680 1.680 86,626 +0.00(+0.00%)
Jul 14, 2020 1.700 1.740 1.680 1.680 103,956 -0.07(-4.00%)
Jul 13, 2020 1.760 1.790 1.730 1.750 35,104 -0.02(-1.13%)
Jul 10, 2020 1.760 1.790 1.760 1.770 40,000 +0.05(+2.91%)
Jul 09, 2020 1.790 1.800 1.720 1.720 62,843 -0.01(-0.58%)
Jul 08, 2020 1.780 1.820 1.730 1.730 52,732 +0.00(+0.00%)
Jul 07, 2020 1.780 1.800 1.730 1.730 33,222 -0.08(-4.42%)
Jul 06, 2020 1.790 1.810 1.780 1.810 35,953 +0.04(+2.26%)
Jul 02, 2020 1.840 1.840 1.761 1.770 110,000 +0.03(+1.72%)
Jul 01, 2020 1.710 1.750 1.690 1.740 70,181 +0.02(+1.16%)
Jun 30, 2020 1.810 1.810 1.720 1.720 49,988 -0.09(-4.97%)
Jun 29, 2020 1.820 1.820 1.780 1.810 35,778 +0.04(+2.26%)
Jun 26, 2020 1.860 1.860 1.770 1.770 30,400 -0.05(-2.75%)
Jun 25, 2020 1.840 1.860 1.810 1.820 77,069 +0.02(+1.11%)
Jun 24, 2020 1.820 1.911 1.800 1.800 26,742 -0.06(-3.23%)
Jun 23, 2020 1.890 1.910 1.860 1.860 73,081 +0.00(+0.00%)
Jun 22, 2020 1.900 1.900 1.850 1.860 102,638 +0.02(+1.09%)
Jun 19, 2020 1.900 1.900 1.840 1.840 34,900 +0.01(+0.55%)
Jun 18, 2020 1.860 1.900 1.830 1.830 43,485 -0.06(-3.17%)
Jun 17, 2020 1.920 1.930 1.880 1.890 49,018 +0.03(+1.61%)
Jun 16, 2020 1.940 1.960 1.860 1.860 94,866 -0.04(-2.11%)
Jun 15, 2020 1.840 1.970 1.820 1.900 198,927 +0.08(+4.40%)
Jun 12, 2020 1.920 1.920 1.800 1.820 16,600 +0.00(+0.00%)
Jun 11, 2020 1.850 1.860 1.770 1.820 98,097 -0.11(-5.70%)
Jun 10, 2020 2.010 2.010 1.930 1.930 44,964 -0.04(-2.03%)
Jun 09, 2020 2.020 2.020 1.960 1.970 79,778 -0.06(-2.96%)
Jun 08, 2020 2.050 2.050 1.990 2.030 70,130 -0.01(-0.49%)
Jun 05, 2020 1.990 2.070 1.990 2.040 75,200 +0.04(+2.00%)
Jun 04, 2020 1.990 2.090 1.900 2.000 115,880 +0.00(+0.00%)
Jun 03, 2020 2.000 2.030 1.940 2.000 102,306 +0.10(+5.26%)
Jun 02, 2020 1.900 1.930 1.880 1.900 112,506 +0.00(+0.00%)
Jun 01, 2020 1.840 1.900 1.840 1.900 49,189 +0.09(+4.97%)
May 29, 2020 1.890 1.910 1.800 1.810 471,600 -0.08(-4.23%)
May 28, 2020 1.810 1.910 1.810 1.890 122,049 +0.06(+3.28%)
May 27, 2020 1.810 1.900 1.760 1.830 96,936 +0.09(+5.17%)
May 26, 2020 1.800 1.802 1.740 1.740 182,269 -0.06(-3.33%)
May 22, 2020 1.770 1.810 1.740 1.800 68,500 -0.01(-0.55%)
May 21, 2020 1.780 1.820 1.760 1.810 119,146 +0.08(+4.62%)
May 20, 2020 1.720 1.760 1.710 1.730 74,487 +0.03(+1.76%)
May 19, 2020 1.700 1.720 1.680 1.700 48,255 +0.04(+2.41%)
May 18, 2020 1.690 1.700 1.640 1.660 58,779 +0.06(+3.75%)
May 15, 2020 1.600 1.630 1.590 1.600 40,700 -0.02(-1.23%)
May 14, 2020 1.570 1.620 1.560 1.620 123,464 +0.06(+3.85%)
May 13, 2020 1.640 1.650 1.560 1.560 57,932 -0.04(-2.50%)
May 12, 2020 1.690 1.700 1.600 1.600 107,096 -0.04(-2.44%)
May 11, 2020 1.620 1.680 1.620 1.640 33,921 -0.06(-3.53%)
May 08, 2020 1.660 1.700 1.660 1.700 47,100 +0.06(+3.66%)
May 07, 2020 1.680 1.680 1.640 1.640 56,930 +0.01(+0.61%)
May 06, 2020 1.690 1.690 1.610 1.630 72,640 -0.06(-3.55%)
May 05, 2020 1.690 1.730 1.630 1.690 118,562 +0.04(+2.42%)
May 04, 2020 1.670 1.670 1.625 1.650 89,083 +0.08(+5.10%)
May 01, 2020 1.620 1.630 1.563 1.570 17,700 -0.02(-1.26%)
Apr 30, 2020 1.750 1.750 1.580 1.590 388,030 -0.16(-9.14%)
Apr 29, 2020 1.760 1.780 1.740 1.750 71,018 +0.07(+4.17%)
Apr 28, 2020 1.780 1.780 1.670 1.680 165,173 -0.10(-5.62%)
Apr 27, 2020 1.740 1.815 1.690 1.780 119,960 +0.00(+0.00%)
Apr 24, 2020 1.820 1.850 1.730 1.780 87,900 -0.02(-1.11%)
Apr 23, 2020 1.750 1.830 1.720 1.800 103,140 +0.13(+7.78%)
Apr 22, 2020 1.800 1.800 1.630 1.670 240,998 -0.03(-1.76%)
Apr 21, 2020 1.630 1.700 1.600 1.700 118,490 +0.07(+4.29%)
Apr 20, 2020 1.750 1.755 1.630 1.630 31,475 -0.12(-6.86%)
Apr 17, 2020 1.690 1.760 1.690 1.750 74,500 +0.11(+6.71%)
Apr 16, 2020 1.740 1.740 1.640 1.640 76,807 +0.01(+0.61%)
Apr 15, 2020 1.650 1.660 1.600 1.630 59,319 -0.10(-5.78%)
Apr 14, 2020 1.760 1.780 1.680 1.730 179,176 -0.03(-1.70%)
Apr 13, 2020 1.760 1.760 1.730 1.760 53,712 +0.05(+2.92%)
Apr 09, 2020 1.760 1.800 1.670 1.710 57,200 -0.02(-1.16%)
Apr 08, 2020 1.690 1.770 1.685 1.730 90,259 +0.07(+4.22%)
Apr 07, 2020 1.690 1.726 1.650 1.660 53,060 +0.03(+1.84%)
Apr 06, 2020 1.600 1.650 1.570 1.630 75,053 +0.10(+6.54%)
Apr 03, 2020 1.550 1.560 1.500 1.530 85,000 +0.06(+4.08%)
Apr 02, 2020 1.440 1.500 1.430 1.470 78,459 +0.05(+3.52%)
Apr 01, 2020 1.440 1.490 1.400 1.420 78,071 +0.00(+0.00%)
Mar 31, 2020 1.450 1.510 1.400 1.420 162,187 +0.12(+9.23%)
Mar 30, 2020 1.430 1.440 1.280 1.300 345,505 -0.10(-7.14%)
Mar 27, 2020 1.410 1.430 1.370 1.400 187,300 -0.01(-0.71%)
Mar 26, 2020 1.560 1.580 1.400 1.410 250,694 -0.15(-9.62%)
Mar 25, 2020 1.490 1.580 1.420 1.560 74,199 +0.05(+3.31%)
Mar 24, 2020 1.370 1.521 1.370 1.510 89,794 +0.20(+15.27%)
Mar 23, 2020 1.350 1.400 1.300 1.310 175,373 +0.01(+0.77%)
Mar 20, 2020 1.400 1.410 1.280 1.300 123,300 -0.07(-5.11%)
Mar 19, 2020 1.350 1.400 1.280 1.370 208,422 +0.02(+1.48%)
Mar 18, 2020 1.360 1.410 1.300 1.350 165,023 -0.17(-11.18%)
Mar 17, 2020 1.510 1.580 1.500 1.520 250,940 +0.01(+0.66%)
Mar 16, 2020 1.700 1.700 1.510 1.510 271,290 -0.14(-8.48%)
Mar 13, 2020 1.730 1.770 1.600 1.650 361,500 +0.19(+13.01%)
Mar 12, 2020 1.540 1.640 1.460 1.460 406,012 -0.45(-23.56%)
Mar 11, 2020 2.010 2.035 1.900 1.910 165,027 -0.28(-12.79%)
Mar 10, 2020 2.230 2.250 2.070 2.190 193,652 +0.20(+10.05%)
Mar 09, 2020 2.020 2.160 1.960 1.990 166,320 -0.39(-16.39%)
Mar 06, 2020 2.540 2.580 2.360 2.380 121,800 -0.22(-8.46%)
Mar 05, 2020 2.680 2.750 2.580 2.600 107,972 -0.09(-3.35%)
Mar 04, 2020 2.770 2.779 2.690 2.690 281,546 +0.12(+4.67%)
Mar 03, 2020 2.650 2.710 2.540 2.570 180,086 +0.04(+1.58%)
Mar 02, 2020 2.630 2.640 2.500 2.530 113,943 +0.19(+8.12%)
Feb 28, 2020 2.590 2.640 2.340 2.340 583,000 -0.38(-13.97%)
Feb 27, 2020 2.880 2.930 2.720 2.720 166,740 -0.34(-11.11%)
Feb 26, 2020 3.040 3.100 2.980 3.060 666,513 +0.02(+0.66%)
Feb 25, 2020 3.060 3.084 3.010 3.040 86,174 -0.01(-0.33%)
Feb 24, 2020 3.130 3.130 3.017 3.050 105,259 -0.12(-3.79%)
Feb 21, 2020 3.150 3.190 3.140 3.170 23,700 +0.02(+0.63%)
Feb 20, 2020 3.220 3.220 3.130 3.150 60,422 -0.08(-2.48%)
Feb 19, 2020 3.220 3.240 3.190 3.230 73,935 -0.01(-0.31%)
Feb 18, 2020 3.190 3.270 3.130 3.240 397,364 +0.10(+3.18%)
Feb 14, 2020 3.170 3.190 3.120 3.140 33,100 +0.00(+0.00%)
Feb 13, 2020 3.180 3.180 3.120 3.140 32,944 -0.08(-2.48%)
Feb 12, 2020 3.140 3.260 3.130 3.220 172,076 +0.11(+3.54%)
Feb 11, 2020 3.100 3.120 3.080 3.110 86,261 +0.09(+2.98%)
Feb 10, 2020 3.030 3.070 3.000 3.020 93,958 -0.01(-0.33%)
Feb 07, 2020 3.070 3.070 3.020 3.030 70,400 -0.05(-1.62%)
Feb 06, 2020 3.120 3.130 3.070 3.080 84,794 -0.07(-2.22%)
Feb 05, 2020 3.120 3.150 3.080 3.150 128,436 +0.05(+1.61%)
Feb 04, 2020 3.030 3.120 3.030 3.100 86,386 +0.08(+2.65%)
Feb 03, 2020 2.930 3.040 2.920 3.020 115,647 +0.01(+0.33%)
Jan 31, 2020 3.100 3.100 2.930 3.010 159,600 -0.14(-4.44%)
Jan 30, 2020 3.130 3.170 3.090 3.150 98,023 +0.02(+0.64%)
Jan 29, 2020 3.180 3.200 3.100 3.130 92,638 -0.13(-3.99%)
Jan 28, 2020 3.210 3.290 3.190 3.260 180,630 +0.17(+5.50%)
Jan 27, 2020 3.050 3.100 3.020 3.090 120,325 -0.11(-3.44%)
Jan 24, 2020 3.150 3.260 3.150 3.200 184,000 +0.06(+1.91%)
Jan 23, 2020 3.070 3.180 3.050 3.140 237,303 -0.06(-1.88%)
Jan 22, 2020 3.320 3.350 3.120 3.200 292,231 -0.13(-3.90%)
Jan 21, 2020 3.300 3.430 3.240 3.330 450,569 +0.21(+6.73%)
Jan 17, 2020 3.100 3.180 3.082 3.120 125,000 -0.01(-0.32%)
Jan 16, 2020 3.050 3.160 3.040 3.130 239,129 +0.27(+9.44%)
Jan 15, 2020 3.000 3.020 2.860 2.860 147,667 -0.03(-1.04%)
Jan 14, 2020 2.810 2.910 2.760 2.890 259,774 +0.07(+2.48%)
Jan 13, 2020 2.850 2.901 2.800 2.820 347,541 -0.09(-3.09%)
Jan 10, 2020 3.000 3.020 2.900 2.910 310,100 -0.07(-2.35%)
Jan 09, 2020 2.950 3.010 2.900 2.980 488,447 +0.01(+0.34%)
Jan 08, 2020 3.210 3.290 2.910 2.970 1,341,704 +0.27(+10.00%)
Jan 07, 2020 2.880 3.160 2.610 2.700 840,186 -0.04(-1.46%)
Jan 06, 2020 2.230 3.180 2.220 2.740 2,073,087 +0.73(+36.32%)
Jan 03, 2020 2.010 2.020 1.974 2.010 23,300 -0.01(-0.50%)
Jan 02, 2020 2.050 2.060 2.020 2.020 43,992 -0.04(-1.94%)
Dec 31, 2019 2.030 2.070 2.030 2.060 55,300 +0.04(+2.23%)
Dec 30, 2019 1.970 2.020 1.970 2.015 40,299 +0.10(+4.95%)
Dec 27, 2019 1.930 1.960 1.920 1.920 79,900 -0.03(-1.29%)
Dec 26, 2019 1.940 1.950 1.930 1.945 14,941 +0.02(+0.78%)
Dec 24, 2019 1.950 1.950 1.930 1.930 6,400 +0.01(+0.52%)
Dec 23, 2019 1.920 1.920 1.910 1.920 24,318 -0.03(-1.54%)
Dec 20, 2019 1.920 1.950 1.910 1.950 106,900 +0.03(+1.56%)
Dec 19, 2019 1.880 1.920 1.880 1.920 28,590 +0.00(+0.00%)
Dec 18, 2019 1.900 1.920 1.870 1.920 57,987 +0.02(+1.05%)
Dec 17, 2019 1.860 1.900 1.860 1.900 36,910 +0.03(+1.60%)
Dec 16, 2019 1.870 1.900 1.870 1.870 36,223 -0.02(-1.06%)
Dec 13, 2019 1.900 1.920 1.890 1.890 54,200 +0.01(+0.53%)
Dec 12, 2019 1.920 1.940 1.870 1.880 166,217 -0.04(-2.08%)
Dec 11, 2019 1.930 1.930 1.900 1.920 104,434 +0.00(+0.00%)
Dec 10, 2019 1.890 1.930 1.890 1.920 18,753 +0.03(+1.59%)
Dec 09, 2019 1.880 1.910 1.880 1.890 10,762 +0.01(+0.53%)
Dec 06, 2019 1.870 1.900 1.870 1.880 12,900 -0.02(-1.05%)
Dec 05, 2019 1.880 1.900 1.870 1.900 13,560 +0.04(+2.15%)
Dec 04, 2019 1.850 1.880 1.850 1.860 32,910 +0.01(+0.54%)
Dec 03, 2019 1.870 1.870 1.830 1.850 9,813 -0.03(-1.60%)
Dec 02, 2019 1.860 1.900 1.860 1.880 21,544 +0.03(+1.62%)
Nov 29, 2019 1.870 1.910 1.850 1.850 12,600 -0.06(-3.14%)
Nov 27, 2019 1.900 1.910 1.890 1.910 16,100 +0.07(+3.80%)
Nov 26, 2019 1.880 1.890 1.840 1.840 42,470 -0.04(-2.13%)
Nov 25, 2019 1.860 1.880 1.860 1.880 34,396 +0.03(+1.62%)
Nov 22, 2019 1.860 1.860 1.790 1.850 20,400 +0.00(+0.00%)
Nov 21, 2019 1.870 1.870 1.840 1.850 16,157 +0.03(+1.65%)
Nov 20, 2019 1.850 1.870 1.810 1.820 51,165 -0.03(-1.62%)
Nov 19, 2019 1.850 1.850 1.800 1.850 18,087 -0.03(-1.60%)
Nov 18, 2019 1.840 1.880 1.840 1.880 26,603 +0.06(+3.30%)
Nov 15, 2019 1.800 1.850 1.800 1.820 25,400 +0.02(+1.11%)
Nov 14, 2019 1.830 1.840 1.765 1.800 89,758 -0.02(-1.10%)
Nov 13, 2019 1.880 1.890 1.820 1.820 82,717 -0.08(-4.21%)
Nov 12, 2019 1.900 1.930 1.880 1.900 23,968 -0.01(-0.52%)
Nov 11, 2019 1.900 1.930 1.890 1.910 29,412 +0.01(+0.53%)
Nov 08, 2019 1.910 1.920 1.890 1.900 22,800 +0.01(+0.53%)
Nov 07, 2019 1.930 1.930 1.890 1.890 20,625 +0.05(+2.72%)
Nov 06, 2019 1.840 1.860 1.840 1.840 84,342 +0.00(+0.00%)
Nov 05, 2019 1.880 1.890 1.840 1.840 22,327 -0.04(-2.13%)
Nov 04, 2019 1.850 1.890 1.850 1.880 30,619 +0.02(+1.08%)
Nov 01, 2019 1.850 1.870 1.830 1.860 42,400 +0.00(+0.00%)
Oct 31, 2019 1.870 1.870 1.840 1.860 70,244 -0.01(-0.53%)
Oct 30, 2019 1.860 1.870 1.840 1.870 33,853 +0.08(+4.47%)
Oct 29, 2019 1.840 1.870 1.740 1.790 78,638 -0.08(-4.28%)
Oct 28, 2019 1.860 1.870 1.820 1.870 54,758 +0.02(+1.08%)
Oct 25, 2019 1.830 1.870 1.810 1.850 30,000 -0.01(-0.54%)
Oct 24, 2019 1.890 1.890 1.825 1.860 44,140 -0.01(-0.53%)
Oct 23, 2019 1.850 1.880 1.850 1.870 15,659 -0.04(-2.09%)
Oct 22, 2019 1.850 1.910 1.850 1.910 47,759 +0.03(+1.60%)
Oct 21, 2019 1.900 1.900 1.880 1.880 38,182 +0.02(+1.08%)
Oct 18, 2019 1.870 1.880 1.850 1.860 31,800 +0.00(+0.00%)
Oct 17, 2019 1.870 1.870 1.850 1.860 22,891 +0.02(+1.09%)
Oct 16, 2019 1.800 1.850 1.800 1.840 113,081 +0.03(+1.66%)
Oct 15, 2019 1.830 1.850 1.810 1.810 65,155 -0.04(-2.16%)
Oct 14, 2019 1.830 1.860 1.820 1.850 27,184 +0.03(+1.65%)
Oct 11, 2019 1.870 1.883 1.820 1.820 32,700 -0.01(-0.55%)
Oct 10, 2019 1.860 1.870 1.830 1.830 42,274 -0.01(-0.33%)
Oct 09, 2019 1.840 1.850 1.830 1.836 12,578 -0.01(-0.76%)
Oct 08, 2019 1.850 1.850 1.820 1.850 17,493 +0.02(+1.09%)
Oct 07, 2019 1.830 1.840 1.820 1.830 8,505 +0.00(+0.00%)
Oct 04, 2019 1.840 1.842 1.820 1.830 38,300 +0.00(+0.00%)
Oct 03, 2019 1.820 1.840 1.810 1.830 31,640 +0.01(+0.55%)
Oct 02, 2019 1.880 1.880 1.820 1.820 55,089 -0.03(-1.62%)
Oct 01, 2019 1.870 1.890 1.850 1.850 32,677 -0.02(-1.07%)
Sep 30, 2019 1.910 1.920 1.860 1.870 26,986 -0.09(-4.59%)
Sep 27, 2019 1.970 1.980 1.950 1.960 34,700 -0.02(-1.01%)
Sep 26, 2019 1.930 2.000 1.930 1.980 88,841 +0.04(+2.06%)
Sep 25, 2019 1.940 1.990 1.930 1.940 20,616 -0.04(-2.02%)
Sep 24, 2019 2.060 2.060 1.960 1.980 26,575 -0.03(-1.49%)
Sep 23, 2019 2.010 2.050 1.990 2.010 74,311 -0.04(-1.95%)
Sep 20, 2019 2.020 2.060 2.020 2.050 152,000 -0.01(-0.49%)
Sep 19, 2019 2.020 2.070 2.020 2.060 54,002 +0.04(+1.98%)
Sep 18, 2019 1.960 2.030 1.960 2.020 106,409 +0.08(+4.12%)
Sep 17, 2019 1.960 1.970 1.940 1.940 61,784 +0.00(+0.00%)
Sep 16, 2019 1.960 1.988 1.940 1.940 31,492 -0.01(-0.51%)
Sep 13, 2019 1.940 1.960 1.920 1.950 53,500 -0.03(-1.27%)
Sep 12, 2019 1.970 1.980 1.930 1.975 68,704 +0.03(+1.28%)
Sep 11, 2019 1.950 1.950 1.930 1.950 12,467 +0.02(+1.04%)
Sep 10, 2019 1.870 1.940 1.870 1.930 58,292 +0.09(+4.89%)
Sep 09, 2019 1.880 1.890 1.820 1.840 116,784 +0.02(+1.10%)
Sep 06, 2019 1.810 1.850 1.810 1.820 15,800 -0.03(-1.62%)
Sep 05, 2019 1.820 1.860 1.820 1.850 14,139 +0.00(+0.00%)
Sep 04, 2019 1.800 1.870 1.800 1.850 22,865 +0.08(+4.52%)
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.