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

Alstom S.A. (OP: ALSMY )

1.990 +0.050 (+2.59%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Sep 30, 2021 3.760 3.760 3.712 3.740 689,910 -0.01(-0.27%)
Sep 29, 2021 3.730 3.770 3.730 3.750 192,939 -0.03(-0.79%)
Sep 28, 2021 3.780 3.780 3.750 3.780 404,548 -0.01(-0.26%)
Sep 27, 2021 3.800 3.830 3.720 3.790 506,234 +0.07(+1.88%)
Sep 24, 2021 3.681 3.724 3.681 3.720 347,592 +0.04(+1.09%)
Sep 23, 2021 3.695 3.700 3.672 3.680 378,325 +0.03(+0.82%)
Sep 22, 2021 3.600 3.683 3.600 3.650 355,357 +0.03(+0.83%)
Sep 21, 2021 3.620 3.640 3.600 3.620 379,407 +0.00(+0.00%)
Sep 20, 2021 3.590 3.620 3.580 3.620 399,716 -0.09(-2.43%)
Sep 17, 2021 3.740 3.745 3.690 3.710 276,610 +0.07(+1.92%)
Sep 16, 2021 3.640 3.640 3.600 3.640 394,005 +0.09(+2.46%)
Sep 15, 2021 3.545 3.560 3.510 3.553 2,288,024 -0.14(-3.67%)
Sep 14, 2021 3.680 3.710 3.660 3.688 446,530 -0.03(-0.86%)
Sep 13, 2021 3.680 3.720 3.650 3.720 370,155 +0.00(+0.00%)
Sep 10, 2021 3.770 3.770 3.700 3.720 257,350 -0.09(-2.49%)
Sep 09, 2021 3.820 3.830 3.790 3.815 295,892 -0.10(-2.68%)
Sep 08, 2021 3.873 3.920 3.870 3.920 1,214,002 -0.02(-0.51%)
Sep 07, 2021 3.960 3.960 3.920 3.940 218,110 -0.12(-2.96%)
Sep 03, 2021 4.090 4.090 4.050 4.060 166,011 -0.06(-1.46%)
Sep 02, 2021 4.130 4.130 4.090 4.120 323,756 -0.10(-2.37%)
Sep 01, 2021 4.310 4.310 4.220 4.220 202,471 -0.03(-0.71%)
Aug 31, 2021 4.220 4.300 4.220 4.250 337,369 -0.03(-0.70%)
Aug 30, 2021 4.270 4.290 4.250 4.280 240,821 -0.03(-0.70%)
Aug 27, 2021 4.280 4.320 4.210 4.310 179,626 +0.04(+0.94%)
Aug 26, 2021 4.280 4.290 4.250 4.270 263,245 -0.05(-1.16%)
Aug 25, 2021 4.340 4.340 4.290 4.320 131,773 +0.04(+0.93%)
Aug 24, 2021 4.260 4.280 4.234 4.280 524,998 +0.05(+1.18%)
Aug 23, 2021 4.190 4.230 4.190 4.230 655,053 +0.12(+2.92%)
Aug 20, 2021 4.040 4.140 4.040 4.110 312,723 -0.11(-2.61%)
Aug 19, 2021 4.274 4.280 4.220 4.220 254,118 -0.03(-0.71%)
Aug 18, 2021 4.180 4.250 4.180 4.250 202,267 +0.02(+0.47%)
Aug 17, 2021 4.190 4.230 4.180 4.230 314,785 +0.05(+1.20%)
Aug 16, 2021 4.160 4.200 4.132 4.180 497,657 +0.04(+0.97%)
Aug 13, 2021 4.090 4.150 4.090 4.140 283,381 -0.03(-0.72%)
Aug 12, 2021 4.162 4.192 4.160 4.170 237,885 +0.05(+1.34%)
Aug 11, 2021 4.140 4.140 4.090 4.115 268,807 -0.08(-1.79%)
Aug 10, 2021 4.090 4.190 4.090 4.190 311,746 +0.12(+2.82%)
Aug 09, 2021 4.100 4.100 4.055 4.075 305,588 -0.04(-0.85%)
Aug 06, 2021 4.070 4.125 4.070 4.110 190,288 +0.03(+0.74%)
Aug 05, 2021 4.030 4.110 4.030 4.080 219,495 +0.02(+0.49%)
Aug 04, 2021 4.130 4.130 4.050 4.060 175,524 -0.04(-0.98%)
Aug 03, 2021 4.140 4.140 4.046 4.100 262,291 -0.03(-0.73%)
Aug 02, 2021 4.180 4.180 4.060 4.130 396,848 +0.04(+1.10%)
Jul 30, 2021 4.085 4.140 4.050 4.085 186,993 -0.08(-2.04%)
Jul 29, 2021 4.242 4.242 4.130 4.170 235,825 -0.13(-3.02%)
Jul 28, 2021 4.300 4.300 4.240 4.300 362,523 +0.02(+0.47%)
Jul 27, 2021 4.240 4.300 4.240 4.280 242,281 -0.02(-0.47%)
Jul 26, 2021 4.300 4.320 4.250 4.300 367,571 -0.01(-0.23%)
Jul 23, 2021 4.291 4.320 4.290 4.310 167,985 +0.07(+1.65%)
Jul 22, 2021 4.260 4.280 4.200 4.240 293,418 -0.05(-1.17%)
Jul 21, 2021 4.250 4.310 4.250 4.290 146,638 +0.08(+1.90%)
Jul 20, 2021 4.190 4.235 4.180 4.210 274,085 +0.14(+3.44%)
Jul 19, 2021 4.085 4.120 4.055 4.070 384,309 -0.08(-1.93%)
Jul 16, 2021 4.150 4.170 4.120 4.150 148,378 -0.05(-1.31%)
Jul 15, 2021 4.200 4.220 4.160 4.205 406,342 -0.01(-0.28%)
Jul 14, 2021 4.190 4.240 4.190 4.217 994,757 +0.06(+1.37%)
Jul 13, 2021 4.260 4.260 4.160 4.160 1,048,267 -0.23(-5.24%)
Jul 12, 2021 4.420 4.430 4.380 4.390 257,924 -0.05(-1.13%)
Jul 09, 2021 4.530 4.530 4.420 4.440 299,482 +0.02(+0.45%)
Jul 08, 2021 4.390 4.460 4.365 4.420 385,876 -0.04(-0.90%)
Jul 07, 2021 4.510 4.525 4.420 4.460 2,880,128 -0.25(-5.36%)
Jul 06, 2021 4.810 4.810 4.675 4.713 209,846 -0.34(-6.78%)
Jul 02, 2021 5.030 5.070 5.006 5.055 161,460 -0.00(-0.10%)
Jul 01, 2021 5.010 5.070 5.010 5.060 97,347 +0.04(+0.80%)
Jun 30, 2021 4.985 5.020 4.970 5.020 182,919 -0.04(-0.79%)
Jun 29, 2021 5.040 5.080 5.040 5.060 125,886 -0.08(-1.56%)
Jun 28, 2021 5.140 5.170 5.080 5.140 1,092,685 +0.01(+0.19%)
Jun 25, 2021 5.140 5.140 5.090 5.130 98,398 +0.05(+0.98%)
Jun 24, 2021 5.085 5.090 5.050 5.080 160,377 +0.04(+0.79%)
Jun 23, 2021 5.030 5.060 5.010 5.040 151,103 -0.02(-0.40%)
Jun 22, 2021 5.010 5.060 5.005 5.060 623,358 +0.00(+0.00%)
Jun 21, 2021 5.060 5.075 5.050 5.060 405,128 -0.05(-0.98%)
Jun 18, 2021 5.149 5.200 5.100 5.110 300,042 -0.03(-0.58%)
Jun 17, 2021 5.220 5.220 5.120 5.140 184,144 -0.21(-3.93%)
Jun 16, 2021 5.400 5.418 5.350 5.350 167,315 -0.18(-3.25%)
Jun 15, 2021 5.500 5.550 5.490 5.530 175,278 +0.06(+1.10%)
Jun 14, 2021 5.470 5.500 5.460 5.470 147,681 +0.02(+0.37%)
Jun 11, 2021 5.480 5.480 5.420 5.450 125,214 -0.03(-0.55%)
Jun 10, 2021 5.510 5.510 5.440 5.480 150,633 -0.03(-0.54%)
Jun 09, 2021 5.550 5.550 5.490 5.510 131,130 -0.02(-0.36%)
Jun 08, 2021 5.520 5.550 5.500 5.530 99,609 -0.01(-0.18%)
Jun 07, 2021 5.290 5.580 5.290 5.540 256,527 -0.01(-0.18%)
Jun 04, 2021 5.590 5.590 5.500 5.550 197,900 -0.01(-0.18%)
Jun 03, 2021 5.535 5.600 5.520 5.560 327,531 -0.06(-1.07%)
Jun 02, 2021 5.560 5.620 5.550 5.620 1,318,677 +0.11(+2.00%)
Jun 01, 2021 5.605 5.650 5.475 5.510 458,270 -0.06(-1.08%)
May 28, 2021 5.565 5.630 5.565 5.570 65,353 +0.02(+0.36%)
May 27, 2021 5.510 5.550 5.500 5.550 249,804 +0.09(+1.74%)
May 26, 2021 5.440 5.490 5.440 5.455 232,887 -0.04(-0.64%)
May 25, 2021 5.600 5.600 5.450 5.490 195,235 +0.03(+0.55%)
May 24, 2021 5.410 5.500 5.410 5.460 242,005 +0.02(+0.40%)
May 21, 2021 5.473 5.473 5.390 5.439 186,363 +0.12(+2.32%)
May 20, 2021 5.280 5.350 5.275 5.315 93,521 -0.04(-0.84%)
May 19, 2021 5.330 5.390 5.309 5.360 166,154 -0.08(-1.47%)
May 18, 2021 5.400 5.450 5.390 5.440 104,610 +0.11(+2.06%)
May 17, 2021 5.315 5.330 5.270 5.330 130,365 -0.03(-0.56%)
May 14, 2021 5.300 5.360 5.280 5.360 148,594 +0.19(+3.68%)
May 13, 2021 5.110 5.200 5.110 5.170 193,325 -0.03(-0.58%)
May 12, 2021 5.245 5.290 5.160 5.200 197,397 -0.30(-5.45%)
May 11, 2021 5.430 5.540 5.421 5.500 115,248 -0.12(-2.14%)
May 10, 2021 5.620 5.690 5.570 5.620 147,651 -0.03(-0.53%)
May 07, 2021 5.605 5.670 5.590 5.650 174,238 +0.11(+1.99%)
May 06, 2021 5.514 5.540 5.460 5.540 163,435 +0.06(+1.09%)
May 05, 2021 5.490 5.510 5.430 5.480 1,451,624 +0.17(+3.20%)
May 04, 2021 5.470 5.480 5.290 5.310 238,612 -0.16(-2.93%)
May 03, 2021 5.450 5.540 5.450 5.470 119,694 +0.05(+0.92%)
Apr 30, 2021 5.435 5.460 5.420 5.420 141,700 -0.12(-2.17%)
Apr 29, 2021 5.625 5.670 5.470 5.540 155,859 -0.19(-3.32%)
Apr 28, 2021 5.690 5.750 5.610 5.730 181,495 +0.03(+0.53%)
Apr 27, 2021 5.620 5.700 5.610 5.700 123,742 +0.06(+1.06%)
Apr 26, 2021 5.615 5.650 5.595 5.640 229,947 -0.04(-0.79%)
Apr 23, 2021 5.630 5.710 5.610 5.685 230,100 +0.02(+0.44%)
Apr 22, 2021 5.620 5.660 5.540 5.660 421,717 +0.12(+2.17%)
Apr 21, 2021 5.340 5.540 5.340 5.540 860,488 +0.17(+3.17%)
Apr 20, 2021 5.439 5.440 5.310 5.370 166,067 +0.00(+0.00%)
Apr 19, 2021 5.370 5.410 5.340 5.370 143,827 -0.01(-0.28%)
Apr 16, 2021 5.420 5.420 5.330 5.385 576,300 +0.13(+2.57%)
Apr 15, 2021 5.300 5.300 5.220 5.250 77,816 -0.02(-0.38%)
Apr 14, 2021 5.288 5.310 5.220 5.270 154,390 -0.05(-0.94%)
Apr 13, 2021 5.280 5.360 5.250 5.320 933,120 +0.11(+2.01%)
Apr 12, 2021 5.215 5.260 5.200 5.215 438,680 -0.08(-1.42%)
Apr 09, 2021 5.180 5.300 5.180 5.290 85,700 +0.06(+1.15%)
Apr 08, 2021 5.280 5.280 5.195 5.230 829,315 +0.08(+1.55%)
Apr 07, 2021 5.170 5.200 5.120 5.150 80,237 +0.02(+0.39%)
Apr 06, 2021 5.080 5.150 5.080 5.130 103,913 -0.08(-1.54%)
Apr 05, 2021 5.350 5.350 5.130 5.210 161,402 +0.11(+2.11%)
Apr 01, 2021 5.000 5.110 5.000 5.103 135,800 +0.16(+3.29%)
Mar 31, 2021 4.990 4.990 4.940 4.940 110,477 -0.03(-0.60%)
Mar 30, 2021 4.910 4.980 4.890 4.970 183,296 +0.12(+2.58%)
Mar 29, 2021 4.800 4.880 4.800 4.845 141,498 +0.04(+0.73%)
Mar 26, 2021 4.772 4.810 4.760 4.810 99,300 +0.05(+1.05%)
Mar 25, 2021 4.710 4.760 4.690 4.760 152,683 +0.00(+0.00%)
Mar 24, 2021 4.770 4.800 4.740 4.760 131,940 -0.02(-0.42%)
Mar 23, 2021 4.790 4.820 4.750 4.780 94,219 +0.05(+1.06%)
Mar 22, 2021 4.730 4.760 4.700 4.730 64,545 -0.02(-0.42%)
Mar 19, 2021 4.838 4.838 4.740 4.750 159,800 -0.05(-1.04%)
Mar 18, 2021 4.835 4.890 4.800 4.800 48,768 -0.17(-3.42%)
Mar 17, 2021 4.985 5.000 4.920 4.970 175,097 -0.05(-1.00%)
Mar 16, 2021 5.015 5.050 4.980 5.020 273,754 -0.07(-1.38%)
Mar 15, 2021 5.030 5.090 5.030 5.090 88,622 -0.05(-0.97%)
Mar 12, 2021 5.130 5.140 5.080 5.140 78,800 -0.01(-0.19%)
Mar 11, 2021 5.150 5.190 5.102 5.150 89,805 +0.11(+2.18%)
Mar 10, 2021 5.050 5.090 5.030 5.040 214,314 -0.07(-1.37%)
Mar 09, 2021 5.110 5.140 4.975 5.110 183,355 -0.01(-0.20%)
Mar 08, 2021 5.020 5.130 5.010 5.120 190,438 -0.01(-0.19%)
Mar 05, 2021 5.135 5.140 5.040 5.130 230,900 -0.05(-0.97%)
Mar 04, 2021 5.300 5.300 5.120 5.180 91,168 -0.05(-0.96%)
Mar 03, 2021 5.205 5.300 5.190 5.230 82,764 +0.15(+2.95%)
Mar 02, 2021 5.045 5.120 5.040 5.080 124,949 +0.06(+1.20%)
Mar 01, 2021 5.010 5.070 4.990 5.020 166,858 +0.07(+1.41%)
Feb 26, 2021 5.000 5.000 4.930 4.950 172,600 -0.01(-0.20%)
Feb 25, 2021 5.120 5.120 4.960 4.960 173,309 -0.08(-1.59%)
Feb 24, 2021 5.000 5.040 4.930 5.040 143,877 +0.01(+0.20%)
Feb 23, 2021 5.030 5.040 4.980 5.030 178,432 +0.19(+3.93%)
Feb 22, 2021 4.860 4.890 4.840 4.840 203,793 -0.06(-1.22%)
Feb 19, 2021 4.960 4.960 4.900 4.900 85,500 -0.07(-1.41%)
Feb 18, 2021 5.046 5.046 4.910 4.970 93,293 +0.03(+0.61%)
Feb 17, 2021 4.970 4.990 4.920 4.940 93,765 -0.11(-2.18%)
Feb 16, 2021 5.070 5.080 5.040 5.050 83,685 -0.05(-0.98%)
Feb 12, 2021 5.125 5.160 5.040 5.100 168,800 -0.11(-2.02%)
Feb 11, 2021 5.145 5.270 5.120 5.205 113,225 +0.05(+1.07%)
Feb 10, 2021 5.250 5.250 5.120 5.150 102,485 -0.08(-1.53%)
Feb 09, 2021 5.260 5.270 5.190 5.230 106,319 -0.03(-0.57%)
Feb 08, 2021 5.380 5.380 5.250 5.260 85,822 +0.15(+2.94%)
Feb 05, 2021 5.380 5.380 5.100 5.110 72,300 -0.30(-5.55%)
Feb 04, 2021 5.390 5.440 5.375 5.410 80,817 -0.04(-0.73%)
Feb 03, 2021 5.470 5.510 5.390 5.450 62,873 -0.15(-2.68%)
Feb 02, 2021 5.630 5.630 5.545 5.600 155,835 +0.07(+1.30%)
Feb 01, 2021 5.540 5.580 5.490 5.528 92,609 +0.12(+2.18%)
Jan 29, 2021 5.450 5.510 5.350 5.410 164,800 -0.02(-0.37%)
Jan 28, 2021 5.435 5.440 5.360 5.430 80,961 +0.19(+3.63%)
Jan 27, 2021 5.350 5.350 5.230 5.240 107,803 -0.27(-4.90%)
Jan 26, 2021 5.600 5.600 5.470 5.510 80,072 -0.04(-0.72%)
Jan 25, 2021 5.570 5.580 5.520 5.550 86,452 -0.21(-3.65%)
Jan 22, 2021 5.740 5.840 5.730 5.760 85,600 -0.12(-2.04%)
Jan 21, 2021 5.840 5.900 5.820 5.880 81,680 +0.00(+0.00%)
Jan 20, 2021 5.860 5.940 5.830 5.880 85,135 +0.05(+0.86%)
Jan 19, 2021 5.860 5.880 5.720 5.830 72,086 +0.45(+8.36%)
Jan 15, 2021 5.455 5.490 5.370 5.380 183,600 -0.26(-4.69%)
Jan 14, 2021 5.620 5.670 5.620 5.645 87,804 -0.01(-0.09%)
Jan 13, 2021 5.760 5.760 5.630 5.650 46,675 -0.10(-1.74%)
Jan 12, 2021 5.680 5.750 5.670 5.750 55,036 +0.07(+1.23%)
Jan 11, 2021 5.770 5.770 5.670 5.680 124,336 -0.18(-3.07%)
Jan 08, 2021 5.920 5.940 5.830 5.860 85,100 +0.05(+0.86%)
Jan 07, 2021 5.940 5.940 5.770 5.810 69,162 -0.15(-2.48%)
Jan 06, 2021 5.860 5.970 5.860 5.958 106,204 +0.12(+2.02%)
Jan 05, 2021 5.782 5.840 5.770 5.840 49,671 +0.02(+0.34%)
Jan 04, 2021 6.025 6.025 5.810 5.820 59,233 +0.13(+2.28%)
Dec 31, 2020 5.690 5.690 5.690 100,655 -0.03(-0.52%)
Dec 30, 2020 5.730 5.780 5.700 5.720 100,655 +0.05(+0.88%)
Dec 29, 2020 5.620 5.720 5.620 5.670 82,606 +0.02(+0.35%)
Dec 28, 2020 5.780 5.780 5.600 5.650 66,241 +0.08(+1.44%)
Dec 24, 2020 5.670 5.670 5.550 5.570 34,500 +0.02(+0.36%)
Dec 23, 2020 5.580 5.580 5.510 5.550 59,423 +0.02(+0.36%)
Dec 22, 2020 5.525 5.550 5.510 5.530 78,761 +0.07(+1.28%)
Dec 21, 2020 5.410 5.640 5.360 5.460 133,605 -0.13(-2.33%)
Dec 18, 2020 5.600 5.780 5.590 5.590 243,300 -0.04(-0.80%)
Dec 17, 2020 5.650 5.680 5.620 5.635 71,623 +0.09(+1.71%)
Dec 16, 2020 5.600 5.600 5.490 5.540 69,265 -0.04(-0.72%)
Dec 15, 2020 5.540 5.610 5.500 5.580 877,844 +0.03(+0.54%)
Dec 14, 2020 5.500 5.550 5.500 5.550 243,164 +0.11(+2.02%)
Dec 11, 2020 5.590 5.600 5.440 5.440 503,100 -0.14(-2.51%)
Dec 10, 2020 5.520 5.630 5.445 5.580 1,918,219 +0.08(+1.45%)
Dec 09, 2020 5.340 5.520 5.340 5.500 351,918 -0.25(-4.35%)
Dec 08, 2020 5.870 5.920 5.750 5.750 82,286 +0.07(+1.23%)
Dec 07, 2020 5.835 5.870 5.680 5.680 134,783 -0.20(-3.40%)
Dec 04, 2020 5.850 5.900 5.810 5.880 49,100 +0.00(+0.00%)
Dec 03, 2020 5.809 5.930 5.750 5.880 56,185 -0.07(-1.18%)
Dec 02, 2020 6.000 6.010 5.930 5.950 46,624 -0.15(-2.46%)
Dec 01, 2020 5.960 6.110 5.930 6.100 406,640 +0.00(+0.00%)
Nov 30, 2020 6.180 6.180 5.692 6.100 312,151 +0.12(+2.01%)
Nov 27, 2020 5.880 5.990 5.770 5.980 37,500 +0.33(+5.84%)
Nov 25, 2020 5.710 6.700 5.510 5.650 81,700 +0.15(+2.73%)
Nov 24, 2020 5.585 5.670 5.030 5.500 100,344 +0.03(+0.55%)
Nov 23, 2020 5.555 5.555 5.300 5.470 129,933 -0.09(-1.62%)
Nov 20, 2020 5.560 5.630 5.460 5.560 38,600 -0.25(-4.30%)
Nov 19, 2020 5.652 5.900 5.550 5.810 110,473 +0.02(+0.35%)
Nov 18, 2020 5.400 5.790 5.325 5.790 71,659 +0.36(+6.63%)
Nov 17, 2020 5.030 5.480 5.030 5.430 178,392 +0.43(+8.71%)
Nov 16, 2020 5.090 5.160 4.950 4.995 90,825 +0.08(+1.73%)
Nov 13, 2020 4.890 4.940 4.875 4.910 55,700 +0.05(+1.03%)
Nov 12, 2020 5.020 5.020 4.860 4.860 52,514 -0.12(-2.33%)
Nov 11, 2020 5.005 5.020 4.970 4.976 102,543 -0.34(-6.47%)
Nov 10, 2020 5.075 5.330 5.060 5.320 78,305 +0.34(+6.83%)
Nov 09, 2020 5.060 5.070 4.930 4.980 96,050 +0.26(+5.40%)
Nov 06, 2020 4.675 4.740 4.662 4.725 78,500 +0.19(+4.21%)
Nov 05, 2020 4.550 4.550 4.490 4.534 70,574 +0.24(+5.69%)
Nov 04, 2020 4.284 4.330 4.268 4.290 130,596 -0.02(-0.52%)
Nov 03, 2020 4.335 4.370 4.290 4.312 127,474 -0.06(-1.32%)
Nov 02, 2020 4.388 4.400 4.330 4.370 121,215 -0.03(-0.68%)
Oct 30, 2020 4.455 4.458 4.390 4.400 80,000 -0.14(-3.08%)
Oct 29, 2020 4.465 4.540 4.465 4.540 50,297 +0.08(+1.79%)
Oct 28, 2020 4.480 4.516 4.430 4.460 61,888 -0.16(-3.46%)
Oct 27, 2020 4.720 4.720 4.620 4.620 76,660 -0.07(-1.49%)
Oct 26, 2020 4.718 4.750 4.680 4.690 93,478 -0.15(-3.20%)
Oct 23, 2020 4.790 4.860 4.782 4.845 56,900 +0.15(+3.30%)
Oct 22, 2020 4.710 4.720 4.670 4.690 91,727 +0.09(+1.96%)
Oct 21, 2020 4.655 4.700 4.600 4.600 35,600 -0.06(-1.29%)
Oct 20, 2020 4.716 4.730 4.650 4.660 132,898 -0.12(-2.51%)
Oct 19, 2020 4.780 4.820 4.700 4.780 90,674 +0.00(+0.00%)
Oct 16, 2020 4.775 4.820 4.775 4.780 47,200 +0.06(+1.27%)
Oct 15, 2020 4.678 4.730 4.670 4.720 84,246 -0.08(-1.67%)
Oct 14, 2020 4.812 4.870 4.800 4.800 60,143 +0.03(+0.63%)
Oct 13, 2020 4.790 4.820 4.760 4.770 58,449 -0.09(-1.81%)
Oct 12, 2020 4.843 4.870 4.828 4.858 54,786 +0.12(+2.49%)
Oct 09, 2020 4.800 4.800 4.740 4.740 55,700 +0.02(+0.47%)
Oct 08, 2020 4.770 4.770 4.700 4.718 51,621 +0.01(+0.17%)
Oct 07, 2020 4.820 4.830 4.710 4.710 46,232 -0.06(-1.26%)
Oct 06, 2020 4.850 4.860 4.720 4.770 75,474 -0.10(-2.05%)
Oct 05, 2020 4.850 4.903 4.850 4.870 75,479 +0.04(+0.93%)
Oct 02, 2020 4.765 4.850 4.765 4.825 56,800 -0.04(-0.72%)
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.