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

Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

35.38 +0.12 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2021 17.76 18.00 16.10 17.13 12,992,480 -1.69(-8.98%)
Nov 29, 2021 20.04 20.17 18.45 18.82 7,127,224 +0.45(+2.44%)
Nov 26, 2021 20.68 20.70 17.62 18.37 10,862,076 -5.15(-21.89%)
Nov 24, 2021 23.43 23.89 23.42 23.52 1,376,612 -0.24(-1.01%)
Nov 23, 2021 23.11 23.81 23.11 23.76 2,640,408 +1.45(+6.49%)
Nov 22, 2021 21.91 22.64 21.87 22.31 1,861,308 +0.59(+2.73%)
Nov 19, 2021 22.59 22.69 21.56 21.72 2,568,032 -1.39(-6.01%)
Nov 18, 2021 23.00 23.16 23.09 23.11 2,867,648 +0.43(+1.92%)
Nov 17, 2021 23.31 23.34 22.22 22.67 2,629,768 -0.89(-3.77%)
Nov 16, 2021 23.43 23.79 23.16 23.56 1,256,824 +0.15(+0.63%)
Nov 15, 2021 22.91 23.47 22.74 23.41 2,226,408 +0.04(+0.17%)
Nov 12, 2021 23.24 23.60 23.09 23.37 1,831,368 -0.20(-0.86%)
Nov 11, 2021 23.75 24.03 23.26 23.57 1,407,044 -0.09(-0.38%)
Nov 10, 2021 24.79 23.66 3,021,824 -1.25(-5.02%)
Nov 09, 2021 24.47 24.94 24.25 24.91 1,916,004 +0.51(+2.07%)
Nov 08, 2021 23.99 24.45 23.97 24.41 1,294,280 +0.48(+2.02%)
Nov 05, 2021 23.27 24.09 22.93 23.93 2,820,372 +1.31(+5.78%)
Nov 04, 2021 24.30 24.38 22.37 22.62 4,167,444 -0.16(-0.70%)
Nov 03, 2021 23.41 23.68 22.61 22.78 4,224,868 -1.68(-6.88%)
Nov 02, 2021 24.25 24.59 24.08 24.46 834,536 +0.06(+0.25%)
Nov 01, 2021 24.71 24.71 24.38 24.40 1,100,148 +0.28(+1.15%)
Oct 29, 2021 24.00 24.38 23.66 24.12 1,579,380 -0.33(-1.34%)
Oct 28, 2021 24.05 24.45 23.65 24.45 1,829,584 +0.36(+1.48%)
Oct 27, 2021 24.64 25.05 24.09 24.09 2,636,228 -1.18(-4.69%)
Oct 26, 2021 25.07 25.28 1,346,000 +0.42(+1.69%)
Oct 25, 2021 25.18 25.39 24.82 24.86 1,868,568 -0.06(-0.24%)
Oct 22, 2021 24.74 24.92 24.30 24.92 1,823,348 +0.34(+1.38%)
Oct 21, 2021 24.80 25.00 23.79 24.58 3,650,028 -0.72(-2.84%)
Oct 20, 2021 24.39 25.36 24.25 25.30 2,738,620 +0.60(+2.42%)
Oct 19, 2021 24.34 25.08 24.16 24.70 1,779,404 +0.30(+1.24%)
Oct 18, 2021 25.01 25.16 24.22 24.39 2,308,744 -0.18(-0.74%)
Oct 15, 2021 24.73 24.86 24.39 24.58 1,515,016 +0.18(+0.74%)
Oct 14, 2021 24.32 24.45 23.91 24.40 1,868,456 +0.44(+1.82%)
Oct 13, 2021 23.48 24.13 23.26 23.96 2,682,148 +0.10(+0.43%)
Oct 12, 2021 23.98 24.27 23.58 23.86 1,528,276 +0.00(+0.02%)
Oct 11, 2021 24.01 24.23 23.82 23.86 1,894,248 +0.62(+2.65%)
Oct 08, 2021 23.55 23.77 22.97 23.24 2,179,460 -0.00(-0.01%)
Oct 07, 2021 22.20 23.25 21.99 23.24 2,476,272 +0.95(+4.24%)
Oct 06, 2021 22.79 22.79 22.18 22.30 3,144,264 -1.20(-5.12%)
Oct 05, 2021 23.20 23.54 23.08 23.50 2,489,716 +0.89(+3.95%)
Oct 04, 2021 22.31 23.06 22.31 22.61 2,788,652 +0.96(+4.42%)
Oct 01, 2021 21.16 21.78 20.98 21.65 2,237,912 +0.59(+2.83%)
Sep 30, 2021 20.48 21.66 20.19 21.05 5,586,612 +0.14(+0.66%)
Sep 29, 2021 21.06 21.50 20.82 20.92 1,490,204 -0.02(-0.12%)
Sep 28, 2021 21.77 21.81 20.81 20.94 3,582,628 -0.37(-1.71%)
Sep 27, 2021 21.22 21.44 21.12 21.31 3,557,728 +0.87(+4.26%)
Sep 24, 2021 20.07 20.56 20.07 20.44 2,966,512 +0.30(+1.49%)
Sep 23, 2021 19.68 20.21 19.67 20.14 3,146,716 +0.64(+3.31%)
Sep 22, 2021 19.35 19.66 19.22 19.49 1,730,772 +0.62(+3.30%)
Sep 21, 2021 18.93 18.96 18.30 18.87 1,732,120 +0.01(+0.03%)
Sep 20, 2021 18.85 19.02 18.33 18.86 2,749,108 -0.54(-2.76%)
Sep 17, 2021 19.39 19.53 19.11 19.40 2,011,812 -0.31(-1.56%)
Sep 16, 2021 19.61 19.82 19.23 19.71 2,090,980 +0.02(+0.09%)
Sep 15, 2021 19.62 20.04 19.61 19.69 5,328,220 +0.85(+4.50%)
Sep 14, 2021 19.20 19.22 18.69 18.84 1,871,268 -0.17(-0.88%)
Sep 13, 2021 18.97 19.17 18.79 19.01 2,624,120 +0.45(+2.44%)
Sep 10, 2021 18.67 18.70 18.46 18.56 2,523,420 +0.77(+4.33%)
Sep 09, 2021 17.82 18.54 17.57 17.79 3,877,104 -0.58(-3.17%)
Sep 08, 2021 18.59 18.61 18.21 18.37 2,037,824 +0.33(+1.84%)
Sep 07, 2021 18.00 18.30 17.86 18.04 2,161,616 -0.47(-2.55%)
Sep 03, 2021 18.68 18.88 18.43 18.51 2,099,576 -0.17(-0.90%)
Sep 02, 2021 18.73 19.09 18.66 18.68 4,564,252 +0.75(+4.20%)
Sep 01, 2021 17.50 18.14 17.38 17.93 3,655,180 -0.07(-0.42%)
Aug 31, 2021 18.09 18.32 17.94 18.00 1,881,288 -0.24(-1.30%)
Aug 30, 2021 18.07 18.39 17.85 18.24 2,837,940 +0.16(+0.91%)
Aug 27, 2021 17.96 18.15 17.90 18.07 2,971,000 +0.50(+2.82%)
Aug 26, 2021 17.40 17.80 17.19 17.58 3,266,796 -0.24(-1.33%)
Aug 25, 2021 17.48 17.95 17.30 17.82 3,056,360 +0.30(+1.71%)
Aug 24, 2021 16.99 17.57 16.97 17.52 4,195,852 +1.11(+6.78%)
Aug 23, 2021 16.09 16.63 16.07 16.40 5,559,356 +1.63(+11.03%)
Aug 20, 2021 15.10 15.39 14.77 14.77 5,473,380 -0.94(-5.97%)
Aug 19, 2021 15.38 15.79 15.03 15.71 7,106,432 -0.43(-2.66%)
Aug 18, 2021 17.12 17.19 16.10 16.14 4,502,584 -0.88(-5.14%)
Aug 17, 2021 17.07 17.45 16.85 17.02 2,164,128 -0.35(-2.00%)
Aug 16, 2021 16.86 17.52 16.54 17.36 3,241,296 -0.28(-1.59%)
Aug 13, 2021 18.14 18.22 17.55 17.64 2,074,300 -0.49(-2.70%)
Aug 12, 2021 18.17 18.29 17.84 18.13 2,086,972 -0.16(-0.85%)
Aug 11, 2021 17.47 18.30 17.26 18.29 3,107,980 +0.47(+2.65%)
Aug 10, 2021 17.30 18.02 17.27 17.82 3,006,108 +0.76(+4.47%)
Aug 09, 2021 16.95 17.10 16.52 17.05 4,763,548 -0.71(-3.97%)
Aug 06, 2021 18.38 18.45 17.59 17.76 3,601,768 -0.34(-1.91%)
Aug 05, 2021 17.57 18.13 17.55 18.10 2,491,300 +0.67(+3.84%)
Aug 04, 2021 17.71 18.12 17.42 17.43 5,986,108 -1.18(-6.34%)
Aug 03, 2021 18.06 18.68 17.89 18.61 3,470,408 -0.22(-1.18%)
Aug 02, 2021 19.76 19.82 18.40 18.84 4,683,704 -1.14(-5.72%)
Jul 30, 2021 20.02 20.26 19.83 19.98 2,066,196 +0.00(+0.00%)
Jul 29, 2021 19.66 20.03 19.57 19.98 2,070,760 +0.71(+3.68%)
Jul 28, 2021 19.23 19.46 19.09 19.27 1,495,880 +0.17(+0.89%)
Jul 27, 2021 19.19 19.28 18.78 19.10 2,289,316 -0.13(-0.69%)
Jul 26, 2021 18.92 19.26 18.73 19.23 2,263,156 +0.15(+0.80%)
Jul 23, 2021 18.89 19.11 18.73 19.08 1,569,748 +0.25(+1.31%)
Jul 22, 2021 18.49 19.02 18.23 18.83 2,739,576 +0.62(+3.42%)
Jul 21, 2021 17.56 18.33 17.56 18.21 4,590,620 +1.26(+7.42%)
Jul 20, 2021 16.38 17.02 15.96 16.95 4,223,592 +0.45(+2.74%)
Jul 19, 2021 17.84 17.87 16.15 16.50 9,426,684 -2.48(-13.08%)
Jul 16, 2021 19.20 19.32 18.42 18.98 3,176,304 +0.07(+0.36%)
Jul 15, 2021 18.96 19.43 18.88 18.91 2,148,628 -0.47(-2.42%)
Jul 14, 2021 20.49 20.53 19.04 19.38 3,685,624 -1.12(-5.45%)
Jul 13, 2021 20.01 20.58 19.84 20.50 2,944,412 +0.69(+3.48%)
Jul 12, 2021 19.52 19.88 19.26 19.81 1,685,268 -0.05(-0.25%)
Jul 09, 2021 19.55 19.96 19.51 19.86 2,379,012 +0.66(+3.46%)
Jul 08, 2021 18.60 19.20 18.32 19.20 2,932,308 +0.67(+3.60%)
Jul 07, 2021 19.48 19.68 18.22 18.53 4,991,008 -0.96(-4.91%)
Jul 06, 2021 20.07 20.11 19.01 19.48 4,960,672 -0.87(-4.25%)
Jul 02, 2021 19.99 20.42 19.83 20.35 2,043,912 +0.28(+1.37%)
Jul 01, 2021 20.52 20.65 19.91 20.07 3,612,988 +0.52(+2.65%)
Jun 30, 2021 19.62 19.95 19.39 19.56 2,394,636 -0.04(-0.22%)
Jun 29, 2021 19.65 19.80 19.30 19.60 1,787,184 +0.25(+1.29%)
Jun 28, 2021 19.72 19.73 19.22 19.35 2,402,036 -0.52(-2.60%)
Jun 25, 2021 19.69 19.91 19.24 19.87 1,745,980 +0.29(+1.51%)
Jun 24, 2021 19.25 19.61 19.20 19.57 1,737,692 +0.11(+0.58%)
Jun 23, 2021 19.71 19.81 19.34 19.46 2,488,304 +0.26(+1.35%)
Jun 22, 2021 19.08 19.32 18.95 19.20 1,942,280 +0.10(+0.52%)
Jun 21, 2021 18.45 19.13 18.39 19.10 2,838,760 +0.71(+3.87%)
Jun 18, 2021 18.05 18.62 18.05 18.39 2,150,132 +0.20(+1.07%)
Jun 17, 2021 18.87 18.92 17.66 18.19 4,515,856 -0.58(-3.10%)
Jun 16, 2021 18.84 19.26 18.76 18.77 3,493,212 -0.16(-0.84%)
Jun 15, 2021 18.71 18.94 18.68 18.93 2,161,368 +0.48(+2.63%)
Jun 14, 2021 18.50 18.66 18.30 18.45 1,841,064 +0.19(+1.04%)
Jun 11, 2021 18.19 18.38 18.16 18.26 1,464,488 +0.12(+0.68%)
Jun 10, 2021 18.26 18.38 17.45 18.14 3,204,328 +0.17(+0.96%)
Jun 09, 2021 18.25 18.32 17.84 17.96 1,840,316 -0.20(-1.10%)
Jun 08, 2021 17.61 18.18 17.40 18.16 2,973,120 +0.42(+2.38%)
Jun 07, 2021 17.75 17.90 17.59 17.74 1,448,868 +0.05(+0.27%)
Jun 04, 2021 17.82 17.85 17.52 17.70 1,688,004 +0.19(+1.07%)
Jun 03, 2021 17.57 17.60 17.16 17.51 2,996,956 +0.06(+0.34%)
Jun 02, 2021 17.23 17.51 17.08 17.45 2,635,520 +0.39(+2.27%)
Jun 01, 2021 17.23 17.47 16.80 17.06 4,674,504 +0.64(+3.93%)
May 28, 2021 16.68 16.74 16.21 16.41 2,604,000 -0.09(-0.52%)
May 27, 2021 16.28 16.57 16.18 16.50 3,734,604 +0.20(+1.26%)
May 26, 2021 15.97 16.35 15.90 16.30 2,662,716 +0.20(+1.24%)
May 25, 2021 16.18 16.34 16.00 16.09 2,834,980 -0.06(-0.36%)
May 24, 2021 15.69 16.25 15.57 16.15 4,063,932 +0.85(+5.54%)
May 21, 2021 15.16 15.34 15.05 15.30 3,646,960 +0.83(+5.75%)
May 20, 2021 15.01 15.07 14.41 14.47 4,661,416 -0.64(-4.25%)
May 19, 2021 15.32 15.32 14.47 15.12 8,182,924 -0.99(-6.15%)
May 18, 2021 16.31 16.48 15.47 16.11 6,153,236 -0.36(-2.20%)
May 17, 2021 16.14 16.48 16.11 16.47 3,110,148 +0.44(+2.76%)
May 14, 2021 15.89 16.08 15.82 16.02 3,304,628 +0.55(+3.57%)
May 13, 2021 15.59 15.93 15.14 15.47 6,251,688 -1.01(-6.14%)
May 12, 2021 16.39 16.82 16.39 16.48 5,104,492 +0.25(+1.57%)
May 11, 2021 15.58 16.27 15.56 16.23 3,894,252 +0.28(+1.76%)
May 10, 2021 16.20 16.23 15.54 15.95 4,404,112 +0.07(+0.42%)
May 07, 2021 15.61 15.97 15.51 15.88 3,338,972 +0.05(+0.33%)
May 06, 2021 16.07 16.09 15.63 15.83 2,782,004 -0.09(-0.57%)
May 05, 2021 16.30 16.48 15.75 15.92 4,364,352 -0.13(-0.81%)
May 04, 2021 15.96 16.07 15.69 16.05 4,561,424 +0.63(+4.10%)
May 03, 2021 15.14 15.48 15.12 15.42 4,164,144 +0.46(+3.09%)
Apr 30, 2021 15.04 15.13 14.82 14.96 3,538,400 -0.64(-4.10%)
Apr 29, 2021 15.77 15.83 15.36 15.60 4,200,456 +0.42(+2.75%)
Apr 28, 2021 15.12 15.43 15.06 15.18 5,022,540 +0.26(+1.76%)
Apr 27, 2021 14.69 14.97 14.55 14.91 3,212,848 +0.50(+3.45%)
Apr 26, 2021 14.10 14.55 14.07 14.42 3,061,412 -0.09(-0.60%)
Apr 23, 2021 14.14 14.59 14.11 14.51 2,035,200 +0.25(+1.75%)
Apr 22, 2021 14.38 14.38 13.96 14.26 3,423,828 +0.23(+1.60%)
Apr 21, 2021 13.98 14.47 13.96 14.03 4,826,584 -0.53(-3.64%)
Apr 20, 2021 14.99 15.03 14.15 14.56 3,719,436 -0.41(-2.72%)
Apr 19, 2021 14.96 15.12 14.84 14.97 2,849,348 +0.06(+0.40%)
Apr 16, 2021 15.06 15.07 14.81 14.91 2,992,400 -0.08(-0.55%)
Apr 15, 2021 14.91 15.11 14.78 14.99 4,200,292 +0.08(+0.50%)
Apr 14, 2021 14.43 15.11 14.33 14.91 6,653,164 +0.96(+6.92%)
Apr 13, 2021 13.88 13.99 13.81 13.95 3,486,168 +0.34(+2.48%)
Apr 12, 2021 13.81 13.97 13.51 13.61 3,869,024 +0.19(+1.43%)
Apr 09, 2021 13.36 13.52 13.30 13.42 2,020,400 -0.05(-0.41%)
Apr 08, 2021 13.40 13.57 13.17 13.47 3,852,128 -0.12(-0.92%)
Apr 07, 2021 13.42 13.72 13.04 13.60 5,062,988 +0.07(+0.55%)
Apr 06, 2021 13.73 14.08 13.45 13.53 7,055,256 +0.29(+2.21%)
Apr 05, 2021 13.77 13.82 12.72 13.23 8,508,752 -0.90(-6.40%)
Apr 01, 2021 13.84 14.31 13.20 14.14 7,729,600 +0.92(+7.00%)
Mar 31, 2021 13.48 13.93 13.03 13.21 6,706,404 -0.38(-2.76%)
Mar 30, 2021 13.57 13.87 13.49 13.59 4,055,104 -0.45(-3.21%)
Mar 29, 2021 13.68 14.06 13.47 14.04 4,763,380 +0.16(+1.19%)
Mar 26, 2021 13.75 14.04 13.66 13.87 5,810,000 +0.98(+7.60%)
Mar 25, 2021 13.27 13.35 12.55 12.89 8,448,496 -0.97(-6.98%)
Mar 24, 2021 13.46 14.07 13.38 13.86 7,346,112 +1.13(+8.90%)
Mar 23, 2021 13.19 13.59 12.62 12.73 9,934,828 -1.32(-9.36%)
Mar 22, 2021 14.20 14.33 13.96 14.04 3,541,992 -0.04(-0.27%)
Mar 19, 2021 13.54 14.21 13.22 14.08 6,679,600 +0.76(+5.67%)
Mar 18, 2021 14.95 14.99 12.83 13.32 15,872,560 -2.09(-13.56%)
Mar 17, 2021 15.33 15.50 15.07 15.41 3,259,468 +0.02(+0.11%)
Mar 16, 2021 15.20 15.54 15.04 15.40 3,663,116 -0.22(-1.39%)
Mar 15, 2021 15.41 15.67 15.11 15.62 5,385,664 -0.05(-0.35%)
Mar 12, 2021 15.66 15.84 15.57 15.67 3,680,000 -0.14(-0.87%)
Mar 11, 2021 15.41 15.84 15.29 15.81 5,158,096 +0.54(+3.55%)
Mar 10, 2021 14.90 15.31 14.71 15.27 5,018,664 +0.37(+2.47%)
Mar 09, 2021 15.32 15.37 14.87 14.90 6,228,348 -0.23(-1.55%)
Mar 08, 2021 15.47 15.57 15.05 15.13 7,841,660 -0.55(-3.51%)
Mar 05, 2021 15.42 15.70 15.32 15.68 7,110,800 +0.88(+5.96%)
Mar 04, 2021 14.11 15.04 13.88 14.80 10,877,792 +1.13(+8.25%)
Mar 03, 2021 13.56 14.01 13.33 13.67 5,491,908 +0.63(+4.87%)
Mar 02, 2021 13.61 13.68 13.03 13.04 5,329,740 -0.32(-2.38%)
Mar 01, 2021 13.84 14.03 13.17 13.36 6,588,664 -0.48(-3.45%)
Feb 26, 2021 14.39 14.40 13.70 13.83 5,798,400 -0.80(-5.45%)
Feb 25, 2021 14.54 14.83 14.44 14.63 7,209,704 -0.03(-0.22%)
Feb 24, 2021 14.25 14.70 14.18 14.66 8,428,536 +0.58(+4.16%)
Feb 23, 2021 13.75 14.14 13.47 14.08 9,434,272 +0.26(+1.84%)
Feb 22, 2021 13.38 13.91 13.38 13.82 8,780,220 +1.01(+7.90%)
Feb 19, 2021 13.19 13.34 12.72 12.81 7,027,200 -0.37(-2.77%)
Feb 18, 2021 13.71 13.73 13.07 13.18 8,184,256 -0.41(-3.02%)
Feb 17, 2021 13.18 13.61 13.09 13.59 8,355,340 +0.29(+2.14%)
Feb 16, 2021 13.13 13.31 13.04 13.30 8,092,008 +0.34(+2.62%)
Feb 12, 2021 12.40 13.04 12.38 12.96 10,650,800 +0.60(+4.88%)
Feb 11, 2021 12.60 12.62 12.31 12.36 7,517,344 -0.19(-1.49%)
Feb 10, 2021 12.54 12.67 12.39 12.54 10,044,412 +0.06(+0.50%)
Feb 09, 2021 12.21 12.51 12.10 12.48 9,050,864 +0.14(+1.18%)
Feb 08, 2021 12.05 12.36 12.05 12.34 7,040,304 +0.46(+3.83%)
Feb 05, 2021 11.97 12.00 11.74 11.88 7,991,200 +0.23(+1.97%)
Feb 04, 2021 11.55 11.73 11.30 11.65 7,908,560 +0.21(+1.84%)
Feb 03, 2021 11.29 11.62 11.29 11.44 10,828,820 +0.37(+3.29%)
Feb 02, 2021 11.20 11.20 11.02 11.08 7,301,444 +0.41(+3.82%)
Feb 01, 2021 10.48 10.71 10.19 10.67 9,260,608 +0.52(+5.15%)
Jan 29, 2021 10.41 10.47 10.11 10.15 7,302,000 -0.03(-0.34%)
Jan 28, 2021 10.57 10.61 10.17 10.18 7,098,380 -0.14(-1.38%)
Jan 27, 2021 10.29 10.57 10.06 10.32 7,265,752 +0.02(+0.24%)
Jan 26, 2021 10.45 10.51 10.27 10.30 4,397,160 -0.09(-0.84%)
Jan 25, 2021 10.11 10.43 10.06 10.39 6,268,068 +0.20(+1.94%)
Jan 22, 2021 10.02 10.40 10.00 10.19 8,454,400 -0.31(-2.98%)
Jan 21, 2021 10.54 10.63 10.43 10.50 4,285,404 +0.01(+0.12%)
Jan 20, 2021 10.72 10.74 10.44 10.49 6,213,260 -0.00(-0.02%)
Jan 19, 2021 10.48 10.57 10.37 10.49 6,836,584 +0.21(+1.99%)
Jan 15, 2021 10.49 10.54 10.14 10.29 10,291,200 -0.51(-4.68%)
Jan 14, 2021 10.50 10.82 10.44 10.79 6,619,524 +0.25(+2.35%)
Jan 13, 2021 10.51 10.70 10.42 10.54 6,617,676 -0.04(-0.38%)
Jan 12, 2021 10.46 10.65 10.40 10.59 7,964,056 +0.37(+3.57%)
Jan 11, 2021 9.990 10.29 9.955 10.22 7,386,032 -0.08(-0.75%)
Jan 08, 2021 10.03 10.34 9.935 10.30 9,292,800 +0.48(+4.86%)
Jan 07, 2021 9.738 9.840 9.693 9.820 10,419,048 +0.24(+2.53%)
Jan 06, 2021 9.520 9.780 9.307 9.578 14,144,088 +0.05(+0.52%)
Jan 05, 2021 9.280 9.648 9.280 9.527 22,831,384 +0.78(+8.89%)
Jan 04, 2021 9.085 9.235 8.680 8.750 19,008,788 -0.32(-3.50%)
Dec 31, 2020 9.068 9.068 9.068 9,354,084 +0.05(+0.58%)
Dec 30, 2020 8.873 9.193 8.855 9.015 9,354,084 +0.04(+0.47%)
Dec 29, 2020 9.062 9.080 8.910 8.973 6,445,088 +0.10(+1.07%)
Dec 28, 2020 9.027 9.115 8.832 8.877 11,018,408 -0.16(-1.72%)
Dec 24, 2020 8.890 9.037 8.850 9.033 4,098,800 +0.08(+0.87%)
Dec 23, 2020 8.735 9.113 8.730 8.955 12,163,500 +0.35(+4.07%)
Dec 22, 2020 8.710 8.805 8.565 8.605 12,812,372 -0.28(-3.15%)
Dec 21, 2020 8.640 9.002 8.605 8.885 22,437,848 -0.46(-4.97%)
Dec 18, 2020 9.268 9.440 9.227 9.350 11,204,000 +0.18(+1.96%)
Dec 17, 2020 9.098 9.200 9.050 9.170 9,118,168 +0.22(+2.46%)
Dec 16, 2020 8.842 8.980 8.727 8.950 12,136,396 +0.12(+1.36%)
Dec 15, 2020 8.717 8.870 8.678 8.830 10,479,932 +0.19(+2.23%)
Dec 14, 2020 8.633 8.672 8.238 8.637 14,504,944 +0.13(+1.50%)
Dec 11, 2020 8.575 8.615 8.428 8.510 7,836,800 -0.09(-1.08%)
Dec 10, 2020 8.490 8.875 8.477 8.602 16,669,492 +0.38(+4.62%)
Dec 09, 2020 8.357 8.400 8.030 8.223 14,366,672 -0.04(-0.42%)
Dec 08, 2020 8.175 8.295 8.088 8.258 9,237,684 +0.01(+0.12%)
Dec 07, 2020 8.270 8.475 8.210 8.248 11,880,940 -0.05(-0.60%)
Dec 04, 2020 8.172 8.390 8.165 8.297 12,246,800 +0.18(+2.19%)
Dec 03, 2020 7.975 8.193 7.933 8.120 14,697,912 +0.09(+1.09%)
Dec 02, 2020 7.872 8.250 7.867 8.033 14,911,288 +0.16(+2.06%)
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.