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

Golden Ocean Gp (NQ: GOGL )

14.98 +0.06 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 2.851 2.857 2.827 2.839 185,496 -0.04(-1.45%)
Mar 28, 2019 2.845 2.922 2.839 2.881 173,106 -0.01(-0.41%)
Mar 27, 2019 2.922 2.928 2.863 2.892 184,175 -0.04(-1.22%)
Mar 26, 2019 2.946 2.976 2.916 2.928 349,553 +0.02(+0.82%)
Mar 25, 2019 2.988 3.012 2.904 2.904 598,941 -0.14(-4.69%)
Mar 22, 2019 3.148 3.154 3.012 3.047 693,091 -0.07(-2.10%)
Mar 21, 2019 3.142 3.154 3.083 3.113 326,080 -0.05(-1.69%)
Mar 20, 2019 3.202 3.208 3.095 3.166 688,643 +0.18(+5.98%)
Mar 19, 2019 3.017 3.041 2.970 2.988 451,705 +0.10(+3.51%)
Mar 18, 2019 2.946 2.946 2.881 2.887 451,581 -0.12(-4.15%)
Mar 15, 2019 3.089 3.101 2.994 3.012 806,842 -0.04(-1.17%)
Mar 14, 2019 3.035 3.059 3.012 3.047 351,825 +0.12(+4.07%)
Mar 13, 2019 2.964 2.988 2.916 2.928 220,955 +0.02(+0.61%)
Mar 12, 2019 2.875 2.919 2.857 2.910 235,335 +0.11(+3.82%)
Mar 11, 2019 2.762 2.813 2.744 2.803 366,570 +0.02(+0.64%)
Mar 08, 2019 2.797 2.821 2.750 2.785 437,193 -0.07(-2.30%)
Mar 07, 2019 2.887 2.892 2.839 2.851 339,843 -0.10(-3.43%)
Mar 06, 2019 2.994 3.006 2.952 2.952 424,872 -0.06(-1.98%)
Mar 05, 2019 3.047 3.106 2.988 3.012 1,070,727 +0.09(+3.23%)
Mar 04, 2019 2.947 2.953 2.888 2.917 407,255 +0.04(+1.43%)
Mar 01, 2019 2.888 2.900 2.867 2.876 553,674 -0.07(-2.40%)
Feb 28, 2019 3.000 3.000 2.941 2.947 613,310 -0.10(-3.29%)
Feb 27, 2019 3.094 3.100 3.035 3.047 223,410 -0.09(-2.82%)
Feb 26, 2019 3.112 3.141 3.065 3.135 526,019 +0.01(+0.19%)
Feb 25, 2019 3.123 3.165 3.082 3.129 857,901 +0.00(+0.00%)
Feb 22, 2019 3.112 3.147 3.100 3.129 281,673 +0.03(+0.95%)
Feb 21, 2019 3.106 3.118 3.076 3.100 221,700 -0.05(-1.68%)
Feb 20, 2019 3.112 3.177 3.100 3.153 443,953 +0.06(+2.10%)
Feb 19, 2019 3.012 3.106 2.994 3.088 653,934 -0.08(-2.60%)
Feb 15, 2019 3.129 3.188 3.121 3.171 363,459 -0.01(-0.19%)
Feb 14, 2019 3.135 3.188 3.123 3.177 176,900 +0.02(+0.56%)
Feb 13, 2019 3.165 3.182 3.135 3.159 200,607 +0.01(+0.37%)
Feb 12, 2019 3.118 3.171 3.100 3.147 200,451 +0.12(+4.09%)
Feb 11, 2019 3.023 3.035 2.988 3.023 204,548 -0.01(-0.39%)
Feb 08, 2019 3.017 3.047 2.976 3.035 304,749 +0.02(+0.59%)
Feb 07, 2019 2.964 3.065 2.964 3.017 444,025 +0.01(+0.20%)
Feb 06, 2019 2.953 3.017 2.947 3.012 504,795 -0.05(-1.73%)
Feb 05, 2019 3.000 3.067 2.982 3.065 502,435 +0.01(+0.39%)
Feb 04, 2019 3.053 3.070 2.982 3.053 379,839 -0.08(-2.45%)
Feb 01, 2019 3.129 3.159 3.065 3.129 566,060 +0.14(+4.73%)
Jan 31, 2019 3.035 3.035 2.982 2.988 521,795 -0.03(-0.98%)
Jan 30, 2019 2.947 3.041 2.923 3.017 1,346,320 -0.19(-5.88%)
Jan 29, 2019 3.224 3.241 3.182 3.206 295,992 +0.05(+1.49%)
Jan 28, 2019 3.165 3.177 3.129 3.159 935,987 -0.35(-10.07%)
Jan 25, 2019 3.560 3.607 3.412 3.512 794,453 +0.05(+1.36%)
Jan 24, 2019 3.459 3.501 3.448 3.465 390,008 -0.17(-4.55%)
Jan 23, 2019 3.560 3.633 3.483 3.630 581,103 +0.02(+0.65%)
Jan 22, 2019 3.642 3.666 3.601 3.607 327,210 -0.35(-8.79%)
Jan 18, 2019 3.872 3.960 3.848 3.954 248,415 +0.14(+3.71%)
Jan 17, 2019 3.748 3.854 3.736 3.813 176,746 +0.05(+1.25%)
Jan 16, 2019 3.725 3.772 3.719 3.766 145,051 +0.03(+0.79%)
Jan 15, 2019 3.713 3.742 3.677 3.736 181,879 -0.06(-1.71%)
Jan 14, 2019 3.754 3.819 3.731 3.801 172,382 -0.09(-2.27%)
Jan 11, 2019 3.878 3.937 3.848 3.890 203,109 -0.10(-2.51%)
Jan 10, 2019 3.978 4.007 3.913 3.990 279,446 -0.14(-3.42%)
Jan 09, 2019 4.155 4.167 4.084 4.131 155,127 +0.01(+0.14%)
Jan 08, 2019 4.096 4.131 4.049 4.125 169,740 +0.14(+3.55%)
Jan 07, 2019 3.872 4.027 3.860 3.984 225,034 +0.16(+4.16%)
Jan 04, 2019 3.707 3.866 3.701 3.825 153,732 +0.31(+8.89%)
Jan 03, 2019 3.542 3.583 3.477 3.512 282,037 -0.16(-4.33%)
Jan 02, 2019 3.507 3.683 3.477 3.672 255,726 +0.04(+1.14%)
Dec 31, 2018 3.624 3.666 3.571 3.630 129,128 +0.02(+0.65%)
Dec 28, 2018 3.536 3.627 3.530 3.607 368,380 +0.13(+3.73%)
Dec 27, 2018 3.424 3.483 3.359 3.477 253,709 -0.16(-4.38%)
Dec 26, 2018 3.601 3.642 3.483 3.636 245,182 +0.05(+1.48%)
Dec 24, 2018 3.589 3.636 3.554 3.583 196,662 +0.02(+0.66%)
Dec 21, 2018 3.477 3.613 3.477 3.560 241,627 +0.14(+3.96%)
Dec 20, 2018 3.400 3.501 3.389 3.424 408,296 -0.07(-2.02%)
Dec 19, 2018 3.577 3.624 3.465 3.495 441,228 -0.24(-6.32%)
Dec 18, 2018 3.736 3.789 3.701 3.731 345,665 -0.26(-6.50%)
Dec 17, 2018 4.114 4.119 3.960 3.990 182,519 -0.14(-3.29%)
Dec 14, 2018 4.161 4.220 4.108 4.125 120,135 -0.08(-1.96%)
Dec 13, 2018 4.249 4.314 4.202 4.208 212,904 +0.07(+1.71%)
Dec 12, 2018 4.131 4.196 4.096 4.137 354,224 +0.07(+1.74%)
Dec 11, 2018 4.114 4.131 4.031 4.066 187,763 +0.09(+2.37%)
Dec 10, 2018 3.978 4.019 3.901 3.972 170,780 -0.14(-3.44%)
Dec 07, 2018 4.161 4.261 4.096 4.114 256,390 +0.08(+1.90%)
Dec 06, 2018 4.072 4.078 3.931 4.037 344,070 -0.13(-3.11%)
Dec 04, 2018 4.294 4.322 4.155 4.167 413,798 -0.10(-2.43%)
Dec 03, 2018 4.253 4.282 4.207 4.270 283,306 +0.21(+5.11%)
Nov 30, 2018 4.017 4.069 3.965 4.063 453,827 -0.11(-2.63%)
Nov 29, 2018 4.201 4.201 4.126 4.172 304,703 -0.18(-4.24%)
Nov 28, 2018 4.265 4.374 4.190 4.357 455,632 +0.04(+0.94%)
Nov 27, 2018 4.253 4.346 4.225 4.317 451,205 +0.23(+5.50%)
Nov 26, 2018 4.109 4.149 4.051 4.092 466,095 +0.08(+2.01%)
Nov 23, 2018 3.878 4.022 3.878 4.011 291,981 +0.13(+3.27%)
Nov 21, 2018 3.884 3.884 3.884 0 +0.13(+3.54%)
Nov 20, 2018 3.768 3.803 3.601 3.751 645,266 -0.15(-3.85%)
Nov 19, 2018 3.970 4.017 3.872 3.901 261,885 -0.08(-1.89%)
Nov 16, 2018 3.861 4.017 3.861 3.976 337,381 +0.12(+3.14%)
Nov 15, 2018 3.843 3.895 3.786 3.855 360,347 +0.10(+2.77%)
Nov 14, 2018 3.849 3.867 3.705 3.751 431,305 -0.17(-4.27%)
Nov 13, 2018 4.017 4.057 3.913 3.918 215,109 -0.14(-3.41%)
Nov 12, 2018 4.149 4.155 4.040 4.057 151,261 -0.03(-0.85%)
Nov 09, 2018 4.120 4.132 4.063 4.092 156,474 -0.10(-2.34%)
Nov 08, 2018 4.265 4.279 4.184 4.190 191,562 -0.23(-5.10%)
Nov 07, 2018 4.357 4.444 4.334 4.415 683,568 -0.03(-0.78%)
Nov 06, 2018 4.513 4.547 4.432 4.449 443,469 -0.09(-1.91%)
Nov 05, 2018 4.588 4.605 4.524 4.536 225,856 +0.01(+0.13%)
Nov 02, 2018 4.657 4.674 4.524 4.530 545,493 +0.08(+1.82%)
Nov 01, 2018 4.363 4.478 4.317 4.449 252,013 +0.06(+1.31%)
Oct 31, 2018 4.334 4.418 4.265 4.392 478,207 +0.20(+4.68%)
Oct 30, 2018 4.242 4.288 4.132 4.195 408,134 -0.14(-3.32%)
Oct 29, 2018 4.415 4.464 4.299 4.340 235,385 -0.05(-1.18%)
Oct 26, 2018 4.386 4.444 4.346 4.392 271,880 -0.06(-1.30%)
Oct 25, 2018 4.369 4.461 4.369 4.449 216,752 +0.17(+3.98%)
Oct 24, 2018 4.478 4.478 4.276 4.279 172,880 -0.21(-4.75%)
Oct 23, 2018 4.461 4.533 4.351 4.493 663,029 -0.38(-7.76%)
Oct 22, 2018 4.848 4.923 4.778 4.871 163,639 -0.07(-1.40%)
Oct 19, 2018 4.905 5.009 4.905 4.940 172,762 +0.08(+1.66%)
Oct 18, 2018 5.021 5.032 4.853 4.859 154,285 -0.17(-3.44%)
Oct 17, 2018 5.101 5.101 4.986 5.032 194,693 -0.16(-3.11%)
Oct 16, 2018 5.171 5.228 5.159 5.194 110,110 +0.08(+1.58%)
Oct 15, 2018 5.223 5.223 5.101 5.113 116,868 -0.12(-2.32%)
Oct 12, 2018 5.240 5.269 5.177 5.234 157,340 +0.18(+3.66%)
Oct 11, 2018 5.050 5.119 4.969 5.050 184,046 -0.11(-2.13%)
Oct 10, 2018 5.332 5.361 5.153 5.159 199,545 -0.14(-2.61%)
Oct 09, 2018 5.257 5.344 5.228 5.298 140,835 -0.04(-0.76%)
Oct 08, 2018 5.246 5.367 5.246 5.338 211,416 +0.01(+0.11%)
Oct 05, 2018 5.332 5.390 5.303 5.332 234,797 -0.09(-1.60%)
Oct 04, 2018 5.523 5.529 5.378 5.419 311,134 -0.20(-3.59%)
Oct 03, 2018 5.644 5.644 5.580 5.621 219,497 -0.12(-2.11%)
Oct 02, 2018 5.702 5.800 5.696 5.742 201,664 +0.05(+0.81%)
Oct 01, 2018 5.673 5.742 5.661 5.696 261,377 +0.01(+0.10%)
Sep 28, 2018 5.661 5.702 5.592 5.690 251,086 +0.17(+3.14%)
Sep 27, 2018 5.575 5.586 5.511 5.517 104,638 -0.10(-1.75%)
Sep 26, 2018 5.552 5.650 5.540 5.615 227,140 +0.18(+3.40%)
Sep 25, 2018 5.413 5.503 5.396 5.430 159,662 -0.01(-0.21%)
Sep 24, 2018 5.471 5.471 5.407 5.442 140,977 -0.02(-0.32%)
Sep 21, 2018 5.436 5.477 5.396 5.459 160,459 +0.19(+3.61%)
Sep 20, 2018 5.292 5.315 5.211 5.269 182,499 -0.06(-1.19%)
Sep 19, 2018 5.315 5.353 5.298 5.332 88,741 -0.06(-1.18%)
Sep 18, 2018 5.327 5.413 5.327 5.396 218,973 +0.12(+2.30%)
Sep 17, 2018 5.286 5.327 5.246 5.275 105,179 -0.02(-0.33%)
Sep 14, 2018 5.223 5.309 5.194 5.292 216,083 +0.20(+3.97%)
Sep 13, 2018 5.130 5.142 5.061 5.090 122,538 +0.00(+0.00%)
Sep 12, 2018 5.136 5.136 5.067 5.090 100,193 -0.02(-0.45%)
Sep 11, 2018 5.009 5.136 4.998 5.113 225,416 +0.03(+0.57%)
Sep 10, 2018 5.078 5.165 5.078 5.084 153,228 -0.01(-0.11%)
Sep 07, 2018 5.096 5.142 5.038 5.090 214,523 -0.11(-2.11%)
Sep 06, 2018 5.211 5.252 5.107 5.200 312,087 +0.02(+0.33%)
Sep 05, 2018 5.234 5.257 5.148 5.182 151,156 -0.09(-1.64%)
Sep 04, 2018 5.297 5.337 5.209 5.269 298,398 -0.01(-0.22%)
Aug 31, 2018 5.280 5.280 5.280 0 -0.11(-2.12%)
Aug 30, 2018 5.440 5.457 5.394 5.394 102,450 -0.10(-1.87%)
Aug 29, 2018 5.469 5.520 5.434 5.497 178,463 +0.04(+0.73%)
Aug 28, 2018 5.497 5.526 5.457 5.457 179,861 -0.02(-0.31%)
Aug 27, 2018 5.463 5.526 5.429 5.474 179,659 -0.02(-0.31%)
Aug 24, 2018 5.486 5.526 5.480 5.491 179,735 +0.09(+1.69%)
Aug 23, 2018 5.526 5.554 5.400 5.400 298,602 -0.25(-4.35%)
Aug 22, 2018 5.589 5.674 5.560 5.646 223,956 +0.11(+1.96%)
Aug 21, 2018 5.377 5.583 5.377 5.537 640,302 +0.31(+5.90%)
Aug 20, 2018 5.337 5.349 5.183 5.229 1,398,444 +0.09(+1.66%)
Aug 17, 2018 5.160 5.183 5.098 5.143 279,588 +0.17(+3.33%)
Aug 16, 2018 4.846 4.995 4.846 4.978 197,692 +0.17(+3.44%)
Aug 15, 2018 4.875 4.904 4.767 4.812 282,557 -0.16(-3.21%)
Aug 14, 2018 5.018 5.041 4.961 4.972 110,617 +0.04(+0.81%)
Aug 13, 2018 5.012 5.029 4.904 4.932 200,432 -0.09(-1.82%)
Aug 10, 2018 5.046 5.109 4.978 5.023 268,201 -0.08(-1.57%)
Aug 09, 2018 5.183 5.206 5.086 5.103 108,606 -0.10(-1.87%)
Aug 08, 2018 5.206 5.229 5.172 5.200 95,384 +0.03(+0.66%)
Aug 07, 2018 5.195 5.229 5.138 5.166 245,331 -0.07(-1.42%)
Aug 06, 2018 5.246 5.303 5.217 5.240 140,650 -0.02(-0.43%)
Aug 03, 2018 5.269 5.360 5.160 5.263 437,951 +0.01(+0.11%)
Aug 02, 2018 5.229 5.286 5.206 5.257 124,952 +0.00(+0.00%)
Aug 01, 2018 5.269 5.320 5.235 5.257 103,375 -0.08(-1.50%)
Jul 31, 2018 5.240 5.366 5.217 5.337 713,391 +0.16(+3.09%)
Jul 30, 2018 5.138 5.183 5.132 5.178 116,360 +0.07(+1.45%)
Jul 27, 2018 5.126 5.138 5.069 5.103 132,962 -0.04(-0.78%)
Jul 26, 2018 5.126 5.155 5.080 5.143 123,836 -0.01(-0.22%)
Jul 25, 2018 5.126 5.183 5.086 5.155 653,912 -0.02(-0.44%)
Jul 24, 2018 5.138 5.189 5.138 5.178 212,889 +0.23(+4.61%)
Jul 23, 2018 5.001 5.001 4.938 4.949 126,066 -0.01(-0.23%)
Jul 20, 2018 4.978 5.023 4.943 4.961 241,134 +0.05(+0.93%)
Jul 19, 2018 4.926 4.955 4.875 4.915 149,576 -0.02(-0.46%)
Jul 18, 2018 4.875 4.961 4.875 4.938 234,119 +0.09(+1.76%)
Jul 17, 2018 4.846 4.904 4.835 4.852 168,033 +0.00(+0.00%)
Jul 16, 2018 4.909 4.926 4.824 4.852 280,220 -0.01(-0.12%)
Jul 13, 2018 4.841 4.915 4.835 4.858 202,888 +0.03(+0.59%)
Jul 12, 2018 4.881 4.915 4.818 4.829 221,848 +0.02(+0.47%)
Jul 11, 2018 4.881 4.943 4.801 4.806 225,718 -0.21(-4.10%)
Jul 10, 2018 4.983 5.018 4.972 5.012 181,604 +0.06(+1.15%)
Jul 09, 2018 4.955 4.995 4.926 4.955 148,356 -0.03(-0.57%)
Jul 06, 2018 4.955 5.035 4.904 4.983 180,301 -0.03(-0.57%)
Jul 05, 2018 5.058 5.080 4.995 5.012 204,037 +0.06(+1.27%)
Jul 03, 2018 4.949 4.949 4.949 0 +0.09(+1.88%)
Jul 02, 2018 4.818 4.858 4.784 4.858 460,171 -0.10(-2.07%)
Jun 29, 2018 4.909 5.001 4.886 4.961 651,522 -0.01(-0.11%)
Jun 28, 2018 4.904 4.983 4.841 4.966 493,532 -0.02(-0.34%)
Jun 27, 2018 5.041 5.063 4.915 4.983 514,364 -0.01(-0.23%)
Jun 26, 2018 5.006 5.035 4.961 4.995 132,828 -0.04(-0.79%)
Jun 25, 2018 5.052 5.069 4.961 5.035 163,042 -0.10(-2.00%)
Jun 22, 2018 5.126 5.195 5.126 5.138 213,834 +0.06(+1.12%)
Jun 21, 2018 5.155 5.155 5.075 5.080 210,143 -0.10(-1.87%)
Jun 20, 2018 5.109 5.235 5.109 5.178 388,145 +0.02(+0.33%)
Jun 19, 2018 5.115 5.212 5.075 5.160 242,122 -0.07(-1.42%)
Jun 18, 2018 5.149 5.246 5.126 5.235 300,259 -0.01(-0.22%)
Jun 15, 2018 5.303 5.138 5.246 589,540 +0.11(+2.11%)
Jun 14, 2018 5.149 5.189 5.098 5.138 440,142 +0.13(+2.62%)
Jun 13, 2018 4.921 5.046 4.921 5.006 333,366 +0.12(+2.45%)
Jun 12, 2018 4.909 4.932 4.864 4.886 147,392 -0.07(-1.48%)
Jun 11, 2018 4.853 4.988 4.824 4.960 317,305 +0.06(+1.15%)
Jun 08, 2018 4.886 4.965 4.847 4.903 174,648 -0.03(-0.57%)
Jun 07, 2018 4.977 4.994 4.920 4.932 149,671 -0.02(-0.34%)
Jun 06, 2018 4.982 5.016 4.853 4.948 384,352 +0.02(+0.46%)
Jun 05, 2018 4.937 4.977 4.909 4.926 195,876 +0.00(+0.00%)
Jun 04, 2018 4.841 4.937 4.819 4.926 502,854 +0.15(+3.07%)
Jun 01, 2018 4.836 4.892 4.745 4.779 372,010 -0.11(-2.19%)
May 31, 2018 4.864 4.909 4.723 4.886 376,566 +0.24(+5.22%)
May 30, 2018 4.525 4.647 4.501 4.644 521,158 +0.03(+0.73%)
May 29, 2018 4.587 4.632 4.582 4.610 351,256 -0.03(-0.61%)
May 25, 2018 4.638 4.638 4.638 0 -0.02(-0.48%)
May 24, 2018 4.683 4.717 4.627 4.661 304,380 -0.10(-2.02%)
May 23, 2018 4.649 4.768 4.627 4.757 241,416 -0.07(-1.40%)
May 22, 2018 4.841 4.898 4.790 4.824 231,011 +0.15(+3.14%)
May 21, 2018 4.672 4.723 4.672 4.678 158,249 +0.03(+0.73%)
May 18, 2018 4.570 4.678 4.553 4.644 136,884 -0.02(-0.36%)
May 17, 2018 4.672 4.751 4.627 4.661 277,397 -0.06(-1.31%)
May 16, 2018 4.678 4.742 4.632 4.723 285,746 -0.05(-1.06%)
May 15, 2018 4.807 4.807 4.711 4.774 303,293 -0.21(-4.19%)
May 14, 2018 4.943 5.005 4.932 4.982 287,260 -0.02(-0.45%)
May 11, 2018 4.971 5.011 4.948 5.005 172,560 +0.07(+1.49%)
May 10, 2018 4.948 4.977 4.932 4.932 213,003 -0.02(-0.34%)
May 09, 2018 4.869 4.954 4.869 4.948 208,918 +0.11(+2.33%)
May 08, 2018 4.824 4.853 4.774 4.836 127,729 +0.05(+1.06%)
May 07, 2018 4.762 4.847 4.762 4.785 309,082 +0.09(+1.92%)
May 04, 2018 4.655 4.695 4.645 4.695 189,063 +0.01(+0.24%)
May 03, 2018 4.678 4.711 4.627 4.683 195,789 +0.05(+1.10%)
May 02, 2018 4.559 4.683 4.559 4.632 275,945 +0.08(+1.86%)
May 01, 2018 4.520 4.610 4.469 4.548 180,631 -0.01(-0.25%)
Apr 30, 2018 4.576 4.616 4.531 4.559 382,326 -0.05(-0.98%)
Apr 27, 2018 4.644 4.649 4.565 4.604 133,462 -0.01(-0.24%)
Apr 26, 2018 4.644 4.683 4.599 4.616 246,216 -0.02(-0.49%)
Apr 25, 2018 4.711 4.720 4.610 4.638 306,902 -0.08(-1.79%)
Apr 24, 2018 4.853 4.898 4.678 4.723 505,834 -0.01(-0.24%)
Apr 23, 2018 4.745 4.779 4.709 4.734 310,001 +0.07(+1.45%)
Apr 20, 2018 4.683 4.734 4.644 4.666 202,286 -0.03(-0.60%)
Apr 19, 2018 4.757 4.762 4.644 4.695 261,218 -0.06(-1.30%)
Apr 18, 2018 4.790 4.790 4.661 4.757 574,685 +0.24(+5.37%)
Apr 17, 2018 4.570 4.597 4.474 4.514 452,947 +0.10(+2.17%)
Apr 16, 2018 4.452 4.486 4.390 4.418 228,250 -0.09(-2.00%)
Apr 13, 2018 4.531 4.548 4.432 4.508 450,443 +0.03(+0.76%)
Apr 12, 2018 4.407 4.508 4.407 4.474 234,487 +0.16(+3.66%)
Apr 11, 2018 4.350 4.407 4.305 4.316 168,528 -0.08(-1.92%)
Apr 10, 2018 4.362 4.422 4.345 4.401 270,740 +0.23(+5.55%)
Apr 09, 2018 4.192 4.226 4.147 4.170 242,623 +0.06(+1.51%)
Apr 06, 2018 4.232 4.249 4.046 4.108 250,067 -0.20(-4.59%)
Apr 05, 2018 4.288 4.350 4.277 4.305 196,209 +0.16(+3.81%)
Apr 04, 2018 3.950 4.181 3.950 4.147 429,444 -0.19(-4.42%)
Apr 03, 2018 4.373 4.401 4.283 4.339 312,238 -0.01(-0.13%)
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.