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

Fortress Minerals CO (OP: FTMNF )

8.550 UNCHANGED
Last Price Updated: 2:22 PM EDT, May 26, 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 8.540 8.579 8.431 8.515 7,802 -0.02(-0.29%)
Aug 28, 2020 8.440 8.545 8.440 8.540 25,700 +0.21(+2.48%)
Aug 27, 2020 8.385 8.450 8.190 8.334 20,180 -0.16(-1.85%)
Aug 26, 2020 8.310 8.500 8.310 8.491 11,847 +0.06(+0.72%)
Aug 25, 2020 8.340 8.440 8.270 8.430 9,801 -0.04(-0.47%)
Aug 24, 2020 8.600 8.830 8.440 8.470 6,902 -0.14(-1.63%)
Aug 21, 2020 8.900 8.900 8.550 8.610 5,900 -0.26(-2.88%)
Aug 20, 2020 8.896 8.949 8.700 8.865 20,536 -0.10(-1.07%)
Aug 19, 2020 9.307 9.400 8.871 8.961 15,767 -0.33(-3.60%)
Aug 18, 2020 9.434 9.455 9.143 9.295 28,058 -0.01(-0.11%)
Aug 17, 2020 8.970 9.306 8.540 9.306 33,780 +0.48(+5.42%)
Aug 14, 2020 8.430 8.827 8.430 8.827 2,200 +0.01(+0.06%)
Aug 13, 2020 8.370 9.120 8.300 8.822 7,145 +0.45(+5.34%)
Aug 12, 2020 8.632 8.632 8.355 8.375 13,511 +0.14(+1.67%)
Aug 11, 2020 9.060 9.060 8.198 8.238 22,953 -0.64(-7.24%)
Aug 10, 2020 8.964 9.076 8.850 8.881 16,500 +0.01(+0.16%)
Aug 07, 2020 9.143 9.143 8.660 8.867 23,800 -0.46(-4.96%)
Aug 06, 2020 9.520 9.520 9.227 9.330 6,588 +0.03(+0.32%)
Aug 05, 2020 9.350 9.609 9.230 9.300 15,874 +0.08(+0.85%)
Aug 04, 2020 8.858 9.222 8.738 9.222 10,089 +0.33(+3.73%)
Aug 03, 2020 8.900 8.900 8.800 8.890 5,609 -0.04(-0.42%)
Jul 31, 2020 8.400 8.939 8.400 8.928 29,600 +0.20(+2.27%)
Jul 30, 2020 9.003 9.033 8.730 8.730 10,125 -0.49(-5.26%)
Jul 29, 2020 9.300 9.300 8.930 9.215 33,320 -0.14(-1.46%)
Jul 28, 2020 9.500 9.505 9.350 9.352 10,910 -0.13(-1.40%)
Jul 27, 2020 9.480 9.600 9.110 9.485 18,483 +0.36(+3.97%)
Jul 24, 2020 8.530 9.200 8.530 9.123 9,900 +0.43(+4.94%)
Jul 23, 2020 9.020 9.162 8.693 8.693 6,077 -0.30(-3.30%)
Jul 22, 2020 9.244 9.347 8.880 8.990 29,842 -0.23(-2.45%)
Jul 21, 2020 9.495 9.500 9.200 9.216 13,453 -0.10(-1.12%)
Jul 20, 2020 9.000 9.359 8.985 9.320 12,662 +0.46(+5.19%)
Jul 17, 2020 9.000 9.000 8.750 8.860 4,100 +0.11(+1.26%)
Jul 16, 2020 8.595 9.020 8.595 8.750 37,486 -0.31(-3.47%)
Jul 15, 2020 8.760 9.260 8.760 9.065 50,014 -0.08(-0.87%)
Jul 14, 2020 9.006 9.144 8.923 9.144 6,712 +0.17(+1.92%)
Jul 13, 2020 9.448 9.448 8.972 8.972 11,800 -0.33(-3.58%)
Jul 10, 2020 9.455 9.465 9.146 9.305 6,600 -0.08(-0.80%)
Jul 09, 2020 8.980 9.450 8.980 9.380 4,488 -0.07(-0.75%)
Jul 08, 2020 9.552 9.552 9.361 9.451 10,250 -0.02(-0.20%)
Jul 07, 2020 9.308 9.545 9.243 9.470 14,339 +0.22(+2.42%)
Jul 06, 2020 9.496 9.511 9.170 9.246 11,844 +0.02(+0.20%)
Jul 02, 2020 9.140 9.400 9.140 9.227 12,000 +0.06(+0.68%)
Jul 01, 2020 9.270 9.410 9.020 9.165 6,586 -0.21(-2.19%)
Jun 30, 2020 9.076 9.400 8.980 9.370 7,916 +0.35(+3.91%)
Jun 29, 2020 9.119 9.119 8.920 9.018 4,725 -0.03(-0.36%)
Jun 26, 2020 8.908 9.050 8.640 9.050 7,300 +0.24(+2.70%)
Jun 25, 2020 8.771 8.840 8.681 8.812 2,243 +0.00(+0.04%)
Jun 24, 2020 9.200 9.200 8.722 8.809 5,004 -0.29(-3.20%)
Jun 23, 2020 9.180 9.200 8.957 9.100 5,045 +0.04(+0.44%)
Jun 22, 2020 9.030 9.180 9.030 9.060 6,415 +0.50(+5.84%)
Jun 19, 2020 9.054 9.054 8.560 8.560 8,500 -0.05(-0.58%)
Jun 18, 2020 8.752 8.752 8.602 8.610 4,248 -0.09(-1.03%)
Jun 17, 2020 8.790 8.828 8.680 8.700 6,164 -0.09(-1.02%)
Jun 16, 2020 9.050 9.050 8.770 8.790 4,635 -0.25(-2.78%)
Jun 15, 2020 8.153 9.110 8.065 9.041 11,057 +0.73(+8.80%)
Jun 12, 2020 8.401 8.640 8.212 8.310 15,700 +0.01(+0.12%)
Jun 11, 2020 8.650 8.845 8.290 8.300 5,244 -0.65(-7.26%)
Jun 10, 2020 8.496 8.950 8.400 8.950 10,073 +0.62(+7.44%)
Jun 09, 2020 8.400 8.490 8.294 8.330 4,182 +0.14(+1.72%)
Jun 08, 2020 8.280 8.600 8.140 8.189 3,355 -0.09(-1.04%)
Jun 05, 2020 8.200 8.290 8.000 8.275 11,500 -0.23(-2.66%)
Jun 04, 2020 8.360 8.545 8.150 8.501 16,348 +0.28(+3.36%)
Jun 03, 2020 8.558 8.663 8.142 8.225 31,873 -0.42(-4.81%)
Jun 02, 2020 8.920 8.939 8.517 8.640 6,135 -0.23(-2.59%)
Jun 01, 2020 9.050 9.050 8.800 8.870 5,440 -0.12(-1.33%)
May 29, 2020 8.940 9.002 8.860 8.990 19,100 +0.18(+2.01%)
May 28, 2020 8.650 8.910 8.650 8.813 5,100 +0.12(+1.42%)
May 27, 2020 8.581 8.690 8.324 8.690 13,693 -0.14(-1.58%)
May 26, 2020 9.000 9.100 8.781 8.830 11,171 -0.35(-3.81%)
May 22, 2020 9.207 9.250 9.043 9.180 8,700 -0.12(-1.32%)
May 21, 2020 9.200 9.302 8.935 9.302 12,951 -0.10(-1.04%)
May 20, 2020 9.007 9.486 9.000 9.400 11,746 +0.35(+3.87%)
May 19, 2020 8.540 9.200 8.540 9.050 15,672 +0.52(+6.10%)
May 18, 2020 8.490 8.600 8.490 8.530 12,023 +0.05(+0.58%)
May 15, 2020 8.710 8.710 8.250 8.481 30,900 +0.26(+3.18%)
May 14, 2020 7.800 8.264 7.590 8.220 25,107 +0.27(+3.35%)
May 13, 2020 8.060 8.161 7.840 7.954 6,007 -0.03(-0.33%)
May 12, 2020 8.220 8.350 7.968 7.980 38,058 -0.24(-2.92%)
May 11, 2020 8.650 8.650 8.192 8.220 13,180 -0.38(-4.42%)
May 08, 2020 7.760 8.710 7.760 8.600 8,400 +0.22(+2.66%)
May 07, 2020 8.080 8.504 7.890 8.377 9,414 +0.32(+3.93%)
May 06, 2020 7.920 8.107 7.900 8.060 9,220 +0.00(+0.06%)
May 05, 2020 8.149 8.259 7.960 8.055 21,074 -0.08(-0.98%)
May 04, 2020 7.865 8.180 7.848 8.135 11,649 +0.06(+0.72%)
May 01, 2020 6.830 8.077 6.806 8.077 15,900 +0.72(+9.74%)
Apr 30, 2020 7.750 7.750 7.210 7.360 26,935 -0.29(-3.85%)
Apr 29, 2020 7.400 7.690 7.217 7.655 42,066 +0.26(+3.47%)
Apr 28, 2020 7.020 7.476 6.970 7.398 35,442 +0.26(+3.70%)
Apr 27, 2020 7.000 7.169 6.864 7.134 14,457 +0.27(+3.90%)
Apr 24, 2020 6.992 6.992 6.696 6.866 36,000 +0.04(+0.53%)
Apr 23, 2020 7.000 7.200 6.670 6.830 15,545 -0.06(-0.89%)
Apr 22, 2020 6.735 6.950 6.490 6.891 15,849 +0.32(+4.84%)
Apr 21, 2020 6.400 6.580 6.384 6.573 8,320 -0.06(-0.87%)
Apr 20, 2020 6.721 6.846 6.516 6.630 13,643 -0.09(-1.32%)
Apr 17, 2020 6.846 6.905 6.670 6.719 7,100 -0.22(-3.23%)
Apr 16, 2020 6.956 7.150 6.830 6.943 19,358 +0.10(+1.40%)
Apr 15, 2020 7.350 7.360 6.687 6.847 48,913 -0.40(-5.51%)
Apr 14, 2020 7.230 7.730 7.204 7.246 37,715 +0.37(+5.32%)
Apr 13, 2020 6.620 6.960 6.355 6.880 32,194 +0.35(+5.34%)
Apr 09, 2020 6.510 6.634 6.370 6.531 17,000 +0.31(+4.95%)
Apr 08, 2020 6.100 6.223 6.086 6.223 7,770 +0.22(+3.72%)
Apr 07, 2020 5.550 6.238 5.550 6.000 21,492 +0.26(+4.53%)
Apr 06, 2020 6.000 6.000 5.650 5.740 39,676 +0.07(+1.19%)
Apr 03, 2020 5.700 5.780 5.586 5.673 5,400 -0.03(-0.50%)
Apr 02, 2020 5.575 5.850 5.575 5.701 15,392 +0.30(+5.56%)
Apr 01, 2020 5.500 5.600 5.401 5.401 12,039 -0.11(-1.98%)
Mar 31, 2020 5.431 5.570 5.338 5.510 6,646 +0.20(+3.76%)
Mar 30, 2020 5.380 5.823 5.040 5.311 15,892 -0.39(-6.83%)
Mar 27, 2020 5.900 5.910 5.636 5.700 12,600 -0.39(-6.40%)
Mar 26, 2020 6.297 6.340 6.005 6.090 34,252 -0.09(-1.53%)
Mar 25, 2020 5.803 6.540 5.750 6.184 17,486 +0.29(+4.91%)
Mar 24, 2020 5.881 6.006 5.663 5.895 22,284 +0.51(+9.49%)
Mar 23, 2020 5.130 5.550 4.900 5.384 13,203 -0.09(-1.57%)
Mar 20, 2020 4.940 5.690 4.940 5.470 26,700 +0.17(+3.21%)
Mar 19, 2020 5.224 5.470 4.779 5.300 25,452 +0.20(+4.00%)
Mar 18, 2020 5.280 5.540 4.610 5.096 41,813 -0.66(-11.53%)
Mar 17, 2020 4.810 5.970 4.810 5.760 36,053 +0.49(+9.26%)
Mar 16, 2020 4.480 5.620 3.470 5.272 35,158 -0.04(-0.73%)
Mar 13, 2020 6.000 6.400 5.300 5.311 87,300 -0.77(-12.65%)
Mar 12, 2020 6.250 6.537 5.900 6.080 51,046 -1.27(-17.26%)
Mar 11, 2020 8.240 8.240 7.150 7.348 20,379 -0.41(-5.31%)
Mar 10, 2020 7.980 8.040 7.500 7.760 44,605 -0.22(-2.76%)
Mar 09, 2020 7.790 9.500 7.688 7.980 39,712 -0.79(-8.97%)
Mar 06, 2020 8.936 9.000 8.500 8.766 20,200 -0.12(-1.39%)
Mar 05, 2020 8.680 8.997 8.450 8.890 15,503 +0.41(+4.83%)
Mar 04, 2020 8.810 8.810 8.320 8.480 14,104 -0.01(-0.13%)
Mar 03, 2020 8.220 8.940 8.116 8.491 45,847 +0.54(+6.83%)
Mar 02, 2020 7.760 8.420 7.760 7.948 69,386 +0.15(+1.96%)
Feb 28, 2020 7.435 8.050 7.140 7.795 74,000 -0.30(-3.76%)
Feb 27, 2020 8.800 9.250 8.100 8.100 35,721 -0.70(-7.95%)
Feb 26, 2020 8.788 8.936 8.500 8.800 34,137 -0.24(-2.65%)
Feb 25, 2020 9.361 9.478 8.970 9.040 56,015 -0.52(-5.45%)
Feb 24, 2020 9.925 10.32 9.490 9.561 58,307 +0.01(+0.12%)
Feb 21, 2020 8.480 9.570 8.480 9.550 68,100 +1.22(+14.65%)
Feb 20, 2020 8.674 8.674 8.000 8.330 51,475 -0.24(-2.80%)
Feb 19, 2020 8.830 8.870 8.470 8.570 21,811 -0.26(-2.92%)
Feb 18, 2020 8.687 8.829 8.498 8.828 17,967 +0.19(+2.23%)
Feb 14, 2020 8.000 8.706 7.990 8.636 23,700 +1.05(+13.78%)
Feb 13, 2020 7.700 7.850 7.590 7.590 8,697 -0.09(-1.13%)
Feb 12, 2020 7.603 7.677 7.560 7.677 3,622 +0.13(+1.77%)
Feb 11, 2020 7.218 7.593 7.205 7.543 4,547 +0.27(+3.76%)
Feb 10, 2020 7.310 7.310 7.200 7.270 5,640 -0.05(-0.68%)
Feb 07, 2020 7.470 7.470 7.310 7.320 1,600 -0.14(-1.91%)
Feb 06, 2020 7.440 7.463 7.310 7.463 5,991 +0.11(+1.53%)
Feb 05, 2020 7.352 7.400 7.255 7.350 22,216 +0.00(+0.00%)
Feb 04, 2020 7.510 7.530 7.280 7.350 43,469 -0.32(-4.17%)
Feb 03, 2020 8.000 8.000 7.590 7.670 34,807 -0.27(-3.40%)
Jan 31, 2020 7.814 8.030 7.792 7.940 64,200 +0.21(+2.75%)
Jan 30, 2020 7.460 7.873 7.450 7.728 16,225 +0.26(+3.49%)
Jan 29, 2020 7.440 7.467 6.300 7.467 14,821 +0.09(+1.15%)
Jan 28, 2020 7.490 7.555 7.381 7.381 10,247 -0.15(-1.97%)
Jan 27, 2020 7.735 7.735 7.270 7.530 25,260 +0.29(+4.08%)
Jan 24, 2020 7.580 7.580 7.130 7.235 23,600 -0.21(-2.89%)
Jan 23, 2020 7.170 7.468 6.944 7.450 37,564 +0.32(+4.55%)
Jan 22, 2020 7.169 7.169 7.100 7.126 5,610 -0.04(-0.61%)
Jan 21, 2020 7.020 7.170 6.957 7.170 15,949 +0.22(+3.16%)
Jan 17, 2020 6.741 7.050 6.715 6.950 19,100 +0.19(+2.81%)
Jan 16, 2020 6.758 6.814 6.728 6.760 6,595 +0.00(+0.00%)
Jan 15, 2020 6.736 6.787 6.662 6.760 3,743 +0.04(+0.67%)
Jan 14, 2020 6.600 6.715 6.470 6.715 5,511 +0.16(+2.49%)
Jan 13, 2020 6.460 6.629 6.300 6.552 14,186 +0.08(+1.26%)
Jan 10, 2020 6.450 6.570 6.437 6.470 7,600 +0.10(+1.57%)
Jan 09, 2020 6.422 6.436 6.290 6.370 7,703 -0.14(-2.15%)
Jan 08, 2020 6.800 6.800 6.470 6.510 22,336 -0.25(-3.70%)
Jan 07, 2020 6.600 6.833 6.600 6.760 22,149 +0.15(+2.30%)
Jan 06, 2020 6.930 6.930 6.608 6.608 21,765 +0.06(+0.88%)
Jan 03, 2020 6.600 6.720 6.550 6.550 11,500 +0.04(+0.62%)
Jan 02, 2020 6.560 6.560 6.470 6.510 1,675 +0.09(+1.37%)
Dec 31, 2019 6.551 6.551 6.326 6.422 8,800 +0.04(+0.56%)
Dec 30, 2019 6.129 6.400 6.120 6.386 16,231 +0.26(+4.21%)
Dec 27, 2019 6.150 6.180 6.090 6.128 31,100 +0.03(+0.46%)
Dec 26, 2019 5.924 6.100 5.924 6.100 13,650 +0.07(+1.22%)
Dec 24, 2019 5.937 6.050 5.937 6.027 2,400 +0.12(+1.97%)
Dec 23, 2019 5.880 6.030 5.849 5.910 7,345 +0.06(+1.03%)
Dec 20, 2019 5.950 5.973 5.850 5.850 7,500 -0.13(-2.17%)
Dec 19, 2019 5.907 6.011 5.907 5.980 3,520 +0.06(+1.01%)
Dec 18, 2019 5.900 5.920 5.820 5.920 7,121 +0.07(+1.26%)
Dec 17, 2019 6.023 6.023 5.846 5.846 48,991 -0.15(-2.44%)
Dec 16, 2019 6.092 6.092 5.993 5.993 9,087 -0.05(-0.78%)
Dec 13, 2019 6.020 6.070 6.020 6.040 8,000 +0.01(+0.09%)
Dec 12, 2019 6.143 6.143 6.030 6.035 5,808 +0.00(+0.08%)
Dec 11, 2019 5.970 6.050 5.970 6.030 6,457 +0.15(+2.50%)
Dec 10, 2019 6.054 6.118 5.883 5.883 28,388 -0.25(-4.11%)
Dec 09, 2019 6.130 6.191 6.120 6.135 9,252 -0.06(-0.89%)
Dec 06, 2019 6.020 6.270 6.020 6.190 34,900 +0.37(+6.36%)
Dec 05, 2019 5.724 6.070 5.724 5.820 40,740 +0.07(+1.22%)
Dec 04, 2019 5.750 5.750 5.660 5.750 6,865 +0.03(+0.54%)
Dec 03, 2019 5.640 5.750 5.640 5.719 15,634 +0.08(+1.41%)
Dec 02, 2019 5.550 5.710 5.550 5.640 11,968 -0.14(-2.42%)
Nov 29, 2019 5.728 5.780 5.650 5.780 5,100 +0.16(+2.82%)
Nov 27, 2019 5.700 5.755 5.616 5.622 12,300 -0.01(-0.19%)
Nov 26, 2019 5.540 5.632 5.540 5.632 1,715 +0.09(+1.70%)
Nov 25, 2019 5.424 5.538 5.424 5.538 5,355 +0.10(+1.80%)
Nov 22, 2019 5.604 5.604 5.440 5.440 5,400 -0.16(-2.82%)
Nov 21, 2019 5.730 5.730 5.550 5.598 1,310 -0.12(-2.13%)
Nov 20, 2019 5.730 5.730 5.600 5.720 5,471 -0.03(-0.48%)
Nov 19, 2019 5.792 5.807 5.600 5.747 21,307 -0.02(-0.41%)
Nov 18, 2019 5.660 5.873 5.600 5.771 11,669 +0.11(+1.99%)
Nov 15, 2019 5.715 5.745 5.659 5.659 12,500 -0.03(-0.58%)
Nov 14, 2019 5.666 5.700 5.622 5.691 5,395 +0.15(+2.73%)
Nov 13, 2019 5.420 5.611 5.400 5.540 9,534 +0.12(+2.21%)
Nov 12, 2019 5.295 5.450 5.295 5.420 14,617 -0.03(-0.55%)
Nov 11, 2019 5.490 5.530 5.421 5.450 23,232 -0.16(-2.85%)
Nov 08, 2019 5.610 5.633 5.593 5.610 3,500 -0.06(-1.09%)
Nov 07, 2019 5.619 5.675 5.500 5.672 10,055 -0.08(-1.36%)
Nov 06, 2019 5.661 5.750 5.630 5.750 12,078 +0.10(+1.75%)
Nov 05, 2019 5.860 5.860 5.566 5.651 8,085 -0.19(-3.24%)
Nov 04, 2019 6.150 6.150 5.820 5.840 10,202 -0.21(-3.47%)
Nov 01, 2019 5.997 6.059 5.995 6.050 7,600 +0.10(+1.62%)
Oct 31, 2019 6.100 6.100 5.935 5.953 13,791 +0.09(+1.60%)
Oct 30, 2019 5.900 5.900 5.686 5.860 12,210 +0.13(+2.27%)
Oct 29, 2019 5.700 5.750 5.675 5.730 14,930 +0.03(+0.53%)
Oct 28, 2019 5.810 5.810 5.700 5.700 9,043 -0.11(-1.89%)
Oct 25, 2019 5.882 6.000 5.745 5.810 53,600 +0.04(+0.69%)
Oct 24, 2019 5.500 5.780 5.500 5.770 17,735 +0.22(+3.96%)
Oct 23, 2019 5.590 5.592 5.550 5.550 1,590 -0.03(-0.54%)
Oct 22, 2019 5.440 5.618 5.440 5.580 11,892 -0.02(-0.36%)
Oct 21, 2019 5.660 5.694 5.589 5.600 2,355 -0.08(-1.40%)
Oct 18, 2019 5.625 5.700 5.622 5.679 3,700 +0.04(+0.70%)
Oct 17, 2019 5.362 5.640 5.362 5.640 10,566 +0.27(+5.03%)
Oct 16, 2019 5.400 5.478 5.359 5.370 12,500 -0.07(-1.25%)
Oct 15, 2019 5.750 5.750 5.370 5.438 31,089 -0.48(-8.06%)
Oct 14, 2019 5.850 5.915 5.700 5.915 6,780 +0.03(+0.59%)
Oct 11, 2019 5.790 5.880 5.790 5.880 3,900 +0.00(+0.00%)
Oct 10, 2019 6.000 6.000 5.870 5.880 4,821 -0.10(-1.67%)
Oct 09, 2019 6.050 6.087 5.980 5.980 6,423 -0.16(-2.64%)
Oct 08, 2019 6.050 6.176 6.046 6.142 9,450 +0.18(+3.09%)
Oct 07, 2019 6.000 6.016 5.958 5.958 5,045 -0.12(-1.98%)
Oct 04, 2019 6.074 6.180 5.961 6.079 4,400 +0.08(+1.31%)
Oct 03, 2019 6.027 6.090 5.930 6.000 3,076 +0.07(+1.18%)
Oct 02, 2019 6.090 6.090 5.852 5.930 5,690 +0.12(+2.06%)
Oct 01, 2019 5.784 5.912 5.784 5.810 4,085 +0.04(+0.69%)
Sep 30, 2019 6.000 6.000 5.760 5.770 23,373 -0.37(-6.09%)
Sep 27, 2019 6.171 6.190 6.000 6.144 15,600 -0.10(-1.67%)
Sep 26, 2019 6.468 6.520 6.248 6.248 10,964 -0.26(-4.02%)
Sep 25, 2019 6.590 6.590 6.391 6.510 7,216 -0.08(-1.23%)
Sep 24, 2019 6.615 6.670 6.591 6.591 7,277 -0.03(-0.50%)
Sep 23, 2019 6.772 6.796 6.624 6.624 5,303 -0.03(-0.46%)
Sep 20, 2019 6.605 6.780 6.605 6.654 12,100 +0.13(+2.02%)
Sep 19, 2019 6.555 6.558 6.502 6.523 9,703 +0.10(+1.60%)
Sep 18, 2019 6.502 6.550 6.340 6.420 9,091 -0.06(-0.95%)
Sep 17, 2019 6.237 6.500 6.237 6.481 29,728 +0.23(+3.69%)
Sep 16, 2019 6.189 6.296 6.189 6.251 13,675 +0.15(+2.44%)
Sep 13, 2019 6.105 6.197 6.020 6.102 6,100 -0.00(-0.06%)
Sep 12, 2019 6.390 6.390 6.105 6.105 12,365 +0.08(+1.35%)
Sep 11, 2019 6.000 6.234 5.950 6.024 18,145 +0.20(+3.51%)
Sep 10, 2019 5.793 5.860 5.740 5.820 13,571 -0.03(-0.57%)
Sep 09, 2019 6.032 6.045 5.833 5.853 12,329 -0.15(-2.51%)
Sep 06, 2019 6.118 6.230 5.980 6.004 42,900 -0.11(-1.72%)
Sep 05, 2019 6.299 6.299 6.051 6.109 22,110 -0.23(-3.64%)
Sep 04, 2019 6.361 6.395 6.290 6.340 59,931 +0.03(+0.48%)
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.