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

Mrc Global Inc (NY: MRC )

11.60 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 10.88 10.89 10.62 10.74 231,045 -0.06(-0.56%)
May 27, 2021 10.91 10.96 10.79 10.80 265,290 +0.11(+1.03%)
May 26, 2021 10.56 10.72 10.47 10.69 182,387 +0.11(+1.04%)
May 25, 2021 10.94 11.03 10.57 10.58 431,776 -0.36(-3.29%)
May 24, 2021 10.99 11.07 10.64 10.94 334,916 +0.00(+0.00%)
May 21, 2021 11.04 11.10 10.82 10.94 273,906 +0.09(+0.83%)
May 20, 2021 11.08 11.16 10.69 10.85 219,631 -0.27(-2.43%)
May 19, 2021 11.24 11.37 10.93 11.12 266,676 -0.42(-3.64%)
May 18, 2021 12.05 12.21 11.53 11.54 413,075 -0.52(-4.31%)
May 17, 2021 11.77 12.06 11.43 12.06 439,539 +0.24(+2.03%)
May 14, 2021 11.42 11.95 11.42 11.82 367,775 +0.62(+5.54%)
May 13, 2021 10.90 11.36 10.86 11.20 233,369 +0.16(+1.45%)
May 12, 2021 11.16 11.42 10.99 11.04 349,140 -0.09(-0.81%)
May 11, 2021 11.35 11.75 11.08 11.13 355,831 -0.40(-3.47%)
May 10, 2021 11.80 12.11 11.46 11.53 540,867 -0.14(-1.20%)
May 07, 2021 10.98 11.67 10.95 11.67 442,343 +0.60(+5.42%)
May 06, 2021 11.01 11.15 10.60 11.07 641,233 +0.06(+0.54%)
May 05, 2021 10.80 11.18 9.730 11.01 1,269,172 +1.36(+14.09%)
May 04, 2021 9.400 9.700 9.280 9.650 1,108,787 +0.25(+2.66%)
May 03, 2021 9.670 9.690 9.230 9.400 736,023 -0.02(-0.21%)
Apr 30, 2021 9.800 9.890 9.300 9.420 539,600 -0.45(-4.56%)
Apr 29, 2021 9.380 9.970 9.370 9.870 575,435 +0.81(+8.94%)
Apr 28, 2021 8.200 9.080 8.200 9.060 466,148 +0.49(+5.72%)
Apr 27, 2021 8.550 8.790 8.465 8.570 352,626 -0.03(-0.35%)
Apr 26, 2021 8.680 8.925 8.590 8.600 304,386 -0.03(-0.35%)
Apr 23, 2021 8.460 8.725 8.420 8.630 400,600 +0.14(+1.65%)
Apr 22, 2021 8.580 8.620 8.400 8.490 331,738 -0.01(-0.12%)
Apr 21, 2021 8.510 8.740 8.320 8.500 383,764 -0.11(-1.28%)
Apr 20, 2021 9.070 9.070 8.590 8.610 527,123 -0.53(-5.80%)
Apr 19, 2021 9.180 9.275 9.050 9.140 357,998 -0.07(-0.76%)
Apr 16, 2021 9.470 9.470 9.160 9.210 266,400 -0.10(-1.07%)
Apr 15, 2021 9.420 9.420 9.090 9.310 314,591 +0.00(+0.00%)
Apr 14, 2021 9.140 9.550 9.140 9.310 310,677 +0.21(+2.31%)
Apr 13, 2021 9.250 9.300 9.010 9.100 404,676 -0.24(-2.57%)
Apr 12, 2021 9.300 9.375 9.061 9.340 318,438 +0.11(+1.19%)
Apr 09, 2021 9.240 9.390 9.140 9.230 332,900 -0.03(-0.32%)
Apr 08, 2021 9.210 9.320 8.970 9.260 348,194 +0.01(+0.11%)
Apr 07, 2021 9.420 9.560 9.150 9.250 426,698 -0.19(-2.01%)
Apr 06, 2021 9.680 9.900 9.400 9.440 373,194 -0.18(-1.87%)
Apr 05, 2021 9.770 9.890 9.410 9.620 447,124 -0.02(-0.21%)
Apr 01, 2021 9.120 9.640 9.099 9.640 390,600 +0.61(+6.76%)
Mar 31, 2021 9.080 9.230 8.870 9.030 802,230 -0.01(-0.11%)
Mar 30, 2021 8.820 9.180 8.810 9.040 517,585 +0.16(+1.80%)
Mar 29, 2021 9.130 9.390 8.880 8.880 516,289 -0.34(-3.69%)
Mar 26, 2021 9.260 9.305 9.050 9.220 390,100 +0.20(+2.22%)
Mar 25, 2021 8.420 9.070 8.260 9.020 595,236 +0.37(+4.28%)
Mar 24, 2021 8.690 9.110 8.610 8.650 419,042 +0.17(+2.00%)
Mar 23, 2021 9.020 9.190 8.400 8.480 859,931 -0.76(-8.23%)
Mar 22, 2021 9.370 9.500 9.150 9.240 461,637 -0.17(-1.81%)
Mar 19, 2021 9.240 9.480 8.700 9.410 1,395,700 +0.17(+1.84%)
Mar 18, 2021 9.560 9.710 9.160 9.240 481,349 -0.43(-4.45%)
Mar 17, 2021 9.280 9.690 9.240 9.670 284,291 +0.38(+4.09%)
Mar 16, 2021 9.590 9.620 9.200 9.290 680,461 -0.38(-3.93%)
Mar 15, 2021 9.980 9.980 9.490 9.670 520,665 -0.31(-3.11%)
Mar 12, 2021 9.910 10.00 9.710 9.980 357,600 +0.06(+0.60%)
Mar 11, 2021 9.900 9.960 9.700 9.920 385,549 +0.00(+0.00%)
Mar 10, 2021 9.520 9.960 9.480 9.920 453,838 +0.44(+4.64%)
Mar 09, 2021 9.570 9.570 9.170 9.480 350,864 -0.09(-0.94%)
Mar 08, 2021 9.410 9.650 9.230 9.570 676,885 +0.28(+3.01%)
Mar 05, 2021 9.140 9.300 8.680 9.290 468,600 +0.39(+4.38%)
Mar 04, 2021 9.060 9.150 8.650 8.900 617,590 -0.17(-1.87%)
Mar 03, 2021 8.980 9.360 8.972 9.070 276,915 +0.15(+1.68%)
Mar 02, 2021 8.830 9.170 8.770 8.920 365,288 -0.02(-0.22%)
Mar 01, 2021 8.950 9.170 8.740 8.940 410,791 +0.20(+2.29%)
Feb 26, 2021 8.980 9.110 8.510 8.740 414,200 -0.29(-3.21%)
Feb 25, 2021 9.420 9.500 8.910 9.030 447,573 -0.37(-3.94%)
Feb 24, 2021 8.620 9.400 8.500 9.400 635,880 +0.92(+10.85%)
Feb 23, 2021 8.530 8.570 8.210 8.480 438,543 -0.13(-1.51%)
Feb 22, 2021 8.150 8.910 8.150 8.610 495,253 +0.41(+5.00%)
Feb 19, 2021 8.260 8.300 7.700 8.200 1,389,200 -0.40(-4.65%)
Feb 18, 2021 8.650 8.760 8.500 8.600 420,773 -0.10(-1.15%)
Feb 17, 2021 8.710 8.830 8.480 8.700 493,290 -0.07(-0.80%)
Feb 16, 2021 8.810 8.990 8.680 8.770 474,290 +0.12(+1.39%)
Feb 12, 2021 8.880 8.959 8.480 8.650 823,800 -0.54(-5.88%)
Feb 11, 2021 9.300 9.450 8.850 9.190 375,764 -0.11(-1.18%)
Feb 10, 2021 9.470 9.470 9.020 9.300 497,574 -0.11(-1.17%)
Feb 09, 2021 9.050 9.460 8.950 9.410 438,557 +0.09(+0.97%)
Feb 08, 2021 9.360 9.490 9.120 9.320 1,110,156 +0.23(+2.53%)
Feb 05, 2021 9.830 9.950 8.880 9.090 1,000,500 -0.48(-5.02%)
Feb 04, 2021 9.370 9.600 8.980 9.570 894,557 +0.52(+5.75%)
Feb 03, 2021 8.920 9.560 8.855 9.050 1,282,202 +0.18(+2.03%)
Feb 02, 2021 7.630 8.980 7.520 8.870 3,182,148 +1.44(+19.38%)
Feb 01, 2021 6.900 7.490 6.600 7.430 974,768 +0.52(+7.53%)
Jan 29, 2021 7.000 7.490 6.860 6.910 777,400 -0.13(-1.85%)
Jan 28, 2021 6.760 7.150 6.690 7.040 465,496 +0.44(+6.67%)
Jan 27, 2021 6.690 6.850 6.440 6.600 448,718 -0.29(-4.21%)
Jan 26, 2021 7.100 7.150 6.880 6.890 299,658 -0.11(-1.57%)
Jan 25, 2021 7.020 7.040 6.620 7.000 538,785 -0.12(-1.69%)
Jan 22, 2021 7.090 7.190 6.810 7.120 404,900 -0.19(-2.60%)
Jan 21, 2021 7.570 7.570 7.210 7.310 381,488 -0.29(-3.82%)
Jan 20, 2021 8.250 8.280 7.520 7.600 630,599 -0.51(-6.29%)
Jan 19, 2021 8.000 8.170 7.830 8.110 503,359 +0.31(+3.97%)
Jan 15, 2021 7.670 7.870 7.505 7.800 394,200 -0.08(-1.02%)
Jan 14, 2021 7.650 7.900 7.510 7.880 384,104 +0.34(+4.51%)
Jan 13, 2021 7.830 7.860 7.460 7.540 378,732 -0.31(-3.95%)
Jan 12, 2021 7.200 7.900 7.200 7.850 419,454 +0.70(+9.79%)
Jan 11, 2021 7.070 7.240 6.835 7.150 401,235 -0.15(-2.05%)
Jan 08, 2021 7.110 7.310 6.910 7.300 398,800 +0.30(+4.29%)
Jan 07, 2021 7.550 7.550 6.960 7.000 507,635 -0.42(-5.66%)
Jan 06, 2021 7.170 7.430 7.060 7.420 573,506 +0.47(+6.76%)
Jan 05, 2021 6.490 7.030 6.460 6.950 360,682 +0.54(+8.42%)
Jan 04, 2021 6.770 6.860 6.315 6.410 446,263 -0.22(-3.32%)
Dec 31, 2020 6.630 6.630 6.630 203,961 +0.01(+0.15%)
Dec 30, 2020 6.510 6.690 6.510 6.620 203,961 +0.12(+1.85%)
Dec 29, 2020 6.780 6.780 6.438 6.500 243,814 -0.22(-3.27%)
Dec 28, 2020 6.700 7.050 6.620 6.720 375,856 +0.13(+1.97%)
Dec 24, 2020 6.640 6.660 6.430 6.590 248,600 -0.02(-0.30%)
Dec 23, 2020 6.610 6.700 6.510 6.610 319,909 +0.11(+1.69%)
Dec 22, 2020 6.480 6.513 6.325 6.500 393,138 +0.00(+0.00%)
Dec 21, 2020 6.450 6.560 6.325 6.500 474,869 -0.26(-3.85%)
Dec 18, 2020 6.890 6.980 6.730 6.760 886,500 -0.12(-1.74%)
Dec 17, 2020 6.840 6.950 6.735 6.880 405,613 +0.10(+1.47%)
Dec 16, 2020 6.880 6.880 6.690 6.780 442,845 -0.09(-1.31%)
Dec 15, 2020 6.600 7.070 6.600 6.870 457,001 +0.37(+5.69%)
Dec 14, 2020 6.590 6.593 6.395 6.500 334,470 +0.07(+1.09%)
Dec 11, 2020 6.590 6.600 6.350 6.430 317,400 -0.29(-4.32%)
Dec 10, 2020 6.330 6.735 6.297 6.720 584,391 +0.32(+5.00%)
Dec 09, 2020 6.650 6.650 6.255 6.400 380,738 -0.13(-1.99%)
Dec 08, 2020 6.380 6.650 6.350 6.530 568,621 +0.08(+1.24%)
Dec 07, 2020 6.610 6.720 6.405 6.450 377,196 -0.23(-3.44%)
Dec 04, 2020 6.160 6.720 6.160 6.680 525,800 +0.61(+10.05%)
Dec 03, 2020 6.170 6.180 5.960 6.070 329,472 -0.09(-1.46%)
Dec 02, 2020 5.830 6.230 5.800 6.160 432,472 +0.31(+5.30%)
Dec 01, 2020 5.950 6.160 5.830 5.850 368,256 +0.07(+1.21%)
Nov 30, 2020 6.270 6.270 5.760 5.780 607,655 -0.49(-7.81%)
Nov 27, 2020 6.230 6.270 6.000 6.270 458,300 +0.03(+0.48%)
Nov 25, 2020 6.780 6.780 6.140 6.240 452,200 -0.65(-9.43%)
Nov 24, 2020 6.500 6.950 6.430 6.890 1,251,496 +0.55(+8.68%)
Nov 23, 2020 6.020 6.435 5.943 6.340 510,589 +0.46(+7.82%)
Nov 20, 2020 5.820 5.895 5.670 5.880 318,500 -0.05(-0.84%)
Nov 19, 2020 5.930 5.940 5.750 5.930 360,168 -0.04(-0.67%)
Nov 18, 2020 5.980 6.205 5.940 5.970 429,784 +0.10(+1.70%)
Nov 17, 2020 5.720 5.870 5.580 5.870 462,634 +0.03(+0.51%)
Nov 16, 2020 5.490 5.840 5.430 5.840 534,607 +0.61(+11.66%)
Nov 13, 2020 4.880 5.300 4.870 5.230 555,500 +0.42(+8.73%)
Nov 12, 2020 4.870 4.960 4.740 4.810 622,954 -0.05(-1.03%)
Nov 11, 2020 5.410 5.480 4.780 4.860 418,131 -0.51(-9.50%)
Nov 10, 2020 5.270 5.390 5.120 5.370 602,247 +0.22(+4.27%)
Nov 09, 2020 5.210 5.440 5.000 5.150 713,483 +0.70(+15.73%)
Nov 06, 2020 4.660 4.700 4.440 4.450 254,200 -0.24(-5.12%)
Nov 05, 2020 4.550 4.760 4.520 4.690 298,815 +0.17(+3.76%)
Nov 04, 2020 4.740 4.780 4.430 4.520 396,325 -0.27(-5.64%)
Nov 03, 2020 4.890 4.970 4.620 4.790 430,115 +0.03(+0.63%)
Nov 02, 2020 4.300 4.770 4.300 4.760 413,710 +0.50(+11.74%)
Oct 30, 2020 4.350 4.530 4.260 4.260 669,600 -0.11(-2.52%)
Oct 29, 2020 4.280 4.670 4.045 4.370 1,035,468 +0.36(+8.98%)
Oct 28, 2020 4.020 4.120 3.970 4.010 595,451 -0.19(-4.52%)
Oct 27, 2020 4.430 4.430 4.180 4.200 446,340 -0.26(-5.83%)
Oct 26, 2020 4.700 4.760 4.440 4.460 355,639 -0.36(-7.47%)
Oct 23, 2020 4.960 5.050 4.810 4.820 441,700 -0.11(-2.23%)
Oct 22, 2020 4.760 4.940 4.760 4.930 419,508 +0.18(+3.79%)
Oct 21, 2020 4.830 4.860 4.680 4.750 521,248 -0.10(-2.06%)
Oct 20, 2020 4.810 4.955 4.795 4.850 1,203,181 +0.11(+2.32%)
Oct 19, 2020 4.650 4.820 4.570 4.740 463,817 +0.13(+2.82%)
Oct 16, 2020 4.700 4.740 4.390 4.610 473,900 -0.08(-1.71%)
Oct 15, 2020 4.570 4.745 4.460 4.690 545,163 +0.02(+0.43%)
Oct 14, 2020 4.580 4.830 4.530 4.670 559,273 +0.15(+3.32%)
Oct 13, 2020 4.580 4.670 4.430 4.520 406,106 -0.13(-2.80%)
Oct 12, 2020 4.660 4.750 4.500 4.650 478,235 -0.03(-0.64%)
Oct 09, 2020 4.650 4.715 4.480 4.680 631,300 +0.04(+0.86%)
Oct 08, 2020 4.610 4.670 4.525 4.640 513,049 +0.15(+3.34%)
Oct 07, 2020 4.450 4.520 4.340 4.490 976,418 +0.10(+2.28%)
Oct 06, 2020 4.440 4.610 4.360 4.390 1,680,420 +0.01(+0.23%)
Oct 05, 2020 4.390 4.440 4.230 4.380 651,784 +0.05(+1.15%)
Oct 02, 2020 4.000 4.410 3.930 4.330 741,500 +0.20(+4.84%)
Oct 01, 2020 4.250 4.290 4.060 4.130 716,811 -0.15(-3.50%)
Sep 30, 2020 4.430 4.590 4.255 4.280 784,953 -0.17(-3.82%)
Sep 29, 2020 4.670 4.670 4.330 4.450 716,630 -0.22(-4.71%)
Sep 28, 2020 4.610 4.855 4.594 4.670 915,951 +0.15(+3.32%)
Sep 25, 2020 4.700 4.760 4.330 4.520 1,747,900 -0.26(-5.44%)
Sep 24, 2020 5.000 5.170 4.760 4.780 1,649,471 -0.27(-5.35%)
Sep 23, 2020 5.620 5.790 5.040 5.050 777,927 -0.54(-9.66%)
Sep 22, 2020 5.550 5.720 5.475 5.590 872,427 +0.01(+0.18%)
Sep 21, 2020 5.840 5.920 5.530 5.580 1,046,840 -0.39(-6.53%)
Sep 18, 2020 6.430 6.690 5.895 5.970 2,679,300 -0.42(-6.57%)
Sep 17, 2020 5.950 6.410 5.800 6.390 771,880 +0.34(+5.62%)
Sep 16, 2020 5.280 6.170 5.200 6.050 1,233,102 +0.82(+15.68%)
Sep 15, 2020 5.350 5.490 5.150 5.230 1,144,048 -0.08(-1.51%)
Sep 14, 2020 5.470 5.485 5.115 5.310 794,524 -0.15(-2.75%)
Sep 11, 2020 5.460 5.520 5.250 5.460 608,600 +0.02(+0.37%)
Sep 10, 2020 5.910 5.910 5.180 5.440 1,165,586 -0.52(-8.72%)
Sep 09, 2020 6.310 6.310 5.740 5.960 1,135,559 -0.30(-4.79%)
Sep 08, 2020 6.470 6.520 6.120 6.260 1,129,488 -0.30(-4.57%)
Sep 04, 2020 6.220 6.600 6.190 6.560 736,100 +0.48(+7.89%)
Sep 03, 2020 6.190 6.370 6.010 6.080 682,663 -0.15(-2.41%)
Sep 02, 2020 5.920 6.370 5.890 6.230 1,021,252 +0.29(+4.88%)
Sep 01, 2020 5.630 5.940 5.590 5.940 569,432 +0.25(+4.39%)
Aug 31, 2020 5.800 5.800 5.615 5.690 733,377 -0.15(-2.57%)
Aug 28, 2020 5.800 5.840 5.720 5.840 256,000 +0.11(+1.92%)
Aug 27, 2020 5.770 5.950 5.660 5.730 238,750 +0.02(+0.35%)
Aug 26, 2020 5.670 5.885 5.620 5.710 380,384 +0.01(+0.18%)
Aug 25, 2020 5.970 6.040 5.680 5.700 565,446 -0.25(-4.20%)
Aug 24, 2020 5.620 5.950 5.543 5.950 463,041 +0.39(+7.01%)
Aug 21, 2020 5.540 5.630 5.480 5.560 495,100 -0.07(-1.24%)
Aug 20, 2020 5.560 5.700 5.540 5.630 328,306 -0.06(-1.05%)
Aug 19, 2020 5.680 5.760 5.640 5.690 309,344 +0.01(+0.18%)
Aug 18, 2020 5.740 5.780 5.640 5.680 360,904 -0.09(-1.56%)
Aug 17, 2020 6.100 6.100 5.720 5.770 377,833 -0.34(-5.56%)
Aug 14, 2020 6.040 6.160 5.820 6.110 303,500 -0.06(-0.97%)
Aug 13, 2020 6.250 6.360 6.100 6.170 356,127 -0.09(-1.44%)
Aug 12, 2020 6.670 6.683 6.160 6.260 412,844 -0.29(-4.43%)
Aug 11, 2020 6.500 6.890 6.450 6.550 1,019,395 +0.15(+2.34%)
Aug 10, 2020 5.930 6.450 5.910 6.400 1,126,600 +0.49(+8.29%)
Aug 07, 2020 5.910 6.105 5.850 5.910 709,400 -0.13(-2.15%)
Aug 06, 2020 6.130 6.160 6.030 6.040 484,684 -0.13(-2.11%)
Aug 05, 2020 5.920 6.170 5.860 6.170 501,619 +0.33(+5.65%)
Aug 04, 2020 5.680 5.965 5.610 5.840 634,712 +0.13(+2.28%)
Aug 03, 2020 5.890 5.910 5.530 5.710 1,185,754 -0.24(-4.03%)
Jul 31, 2020 6.030 6.075 5.755 5.950 803,000 -0.14(-2.30%)
Jul 30, 2020 6.170 6.170 5.875 6.090 746,722 -0.22(-3.49%)
Jul 29, 2020 6.350 6.350 5.850 6.310 905,022 +0.09(+1.45%)
Jul 28, 2020 6.340 6.390 6.080 6.220 1,017,540 -0.07(-1.11%)
Jul 27, 2020 6.090 6.320 6.020 6.290 909,525 +0.16(+2.61%)
Jul 24, 2020 6.200 6.340 6.095 6.130 367,000 -0.06(-0.97%)
Jul 23, 2020 5.960 6.280 5.920 6.190 401,783 +0.21(+3.51%)
Jul 22, 2020 5.960 6.230 5.910 5.980 751,152 -0.10(-1.64%)
Jul 21, 2020 5.790 6.130 5.790 6.080 750,348 +0.35(+6.11%)
Jul 20, 2020 5.860 5.960 5.720 5.730 349,928 -0.19(-3.21%)
Jul 17, 2020 5.930 6.050 5.880 5.920 319,700 +0.00(+0.00%)
Jul 16, 2020 5.850 6.050 5.720 5.920 388,028 +0.04(+0.68%)
Jul 15, 2020 5.560 5.960 5.320 5.880 595,119 +0.56(+10.53%)
Jul 14, 2020 5.100 5.340 5.010 5.320 1,143,568 +0.16(+3.10%)
Jul 13, 2020 5.400 5.520 5.020 5.160 731,473 -0.17(-3.19%)
Jul 10, 2020 5.030 5.330 5.010 5.330 403,000 +0.28(+5.54%)
Jul 09, 2020 5.370 5.440 5.020 5.050 433,950 -0.37(-6.83%)
Jul 08, 2020 5.430 5.560 5.300 5.420 625,971 -0.01(-0.18%)
Jul 07, 2020 5.830 5.830 5.425 5.430 787,396 -0.52(-8.74%)
Jul 06, 2020 5.930 6.000 5.790 5.950 304,989 +0.24(+4.20%)
Jul 02, 2020 5.760 5.960 5.655 5.710 622,400 -0.01(-0.17%)
Jul 01, 2020 5.890 6.050 5.690 5.720 616,167 -0.19(-3.21%)
Jun 30, 2020 6.120 6.160 5.770 5.910 968,699 -0.27(-4.37%)
Jun 29, 2020 5.740 6.180 5.710 6.180 667,803 +0.55(+9.77%)
Jun 26, 2020 5.610 5.650 5.330 5.630 1,466,600 -0.07(-1.23%)
Jun 25, 2020 5.550 5.780 5.510 5.700 819,725 +0.06(+1.06%)
Jun 24, 2020 5.930 5.940 5.570 5.640 998,563 -0.32(-5.37%)
Jun 23, 2020 5.910 6.010 5.835 5.960 638,475 +0.19(+3.29%)
Jun 22, 2020 5.760 5.870 5.640 5.770 557,794 -0.05(-0.86%)
Jun 19, 2020 5.890 5.960 5.730 5.820 934,700 +0.02(+0.34%)
Jun 18, 2020 5.920 6.090 5.720 5.800 450,330 -0.24(-3.97%)
Jun 17, 2020 6.480 6.480 6.030 6.040 527,169 -0.45(-6.93%)
Jun 16, 2020 6.340 6.520 6.090 6.490 898,908 +0.58(+9.81%)
Jun 15, 2020 5.480 6.030 5.400 5.910 585,723 +0.12(+2.07%)
Jun 12, 2020 5.900 6.040 5.520 5.790 1,066,900 +0.20(+3.58%)
Jun 11, 2020 6.010 6.160 5.540 5.590 881,730 -0.97(-14.79%)
Jun 10, 2020 7.300 7.310 6.480 6.560 1,026,150 -0.83(-11.23%)
Jun 09, 2020 7.800 8.260 7.360 7.390 826,032 -0.72(-8.88%)
Jun 08, 2020 8.010 8.200 7.940 8.110 777,775 +0.50(+6.57%)
Jun 05, 2020 7.290 7.810 7.160 7.610 1,724,600 +0.85(+12.57%)
Jun 04, 2020 6.400 6.795 6.340 6.760 1,120,200 +0.36(+5.62%)
Jun 03, 2020 6.340 6.550 6.190 6.400 644,323 +0.17(+2.73%)
Jun 02, 2020 6.250 6.485 6.220 6.230 1,264,222 +0.11(+1.80%)
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.