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

Constellium Ord Shs Cl A (NY: CSTM )

20.24 +0.08 (+0.40%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2016 4.620 4.715 4.480 4.690 371,155 +0.08(+1.74%)
Jun 29, 2016 4.460 4.670 4.440 4.610 542,814 +0.23(+5.25%)
Jun 28, 2016 4.270 4.430 4.220 4.380 554,703 +0.23(+5.54%)
Jun 27, 2016 4.470 4.490 4.020 4.150 886,852 -0.36(-7.98%)
Jun 24, 2016 4.370 4.660 4.340 4.510 713,108 -0.35(-7.20%)
Jun 23, 2016 4.460 4.875 4.460 4.860 661,148 +0.33(+7.28%)
Jun 22, 2016 4.450 4.550 4.360 4.530 535,174 +0.11(+2.49%)
Jun 21, 2016 4.480 4.600 4.340 4.420 568,299 -0.10(-2.21%)
Jun 20, 2016 4.470 4.545 4.390 4.520 586,158 +0.22(+5.12%)
Jun 17, 2016 4.440 4.540 4.250 4.300 723,525 -0.02(-0.46%)
Jun 16, 2016 4.480 4.550 4.250 4.320 529,994 -0.20(-4.42%)
Jun 15, 2016 4.410 4.660 4.410 4.520 506,854 +0.13(+2.96%)
Jun 14, 2016 4.590 4.660 4.270 4.390 647,637 -0.11(-2.44%)
Jun 13, 2016 4.670 4.730 4.470 4.500 670,226 -0.18(-3.85%)
Jun 10, 2016 4.900 4.900 4.650 4.680 632,377 -0.28(-5.65%)
Jun 09, 2016 5.170 5.190 4.850 4.960 634,939 -0.28(-5.34%)
Jun 08, 2016 5.310 5.480 5.230 5.240 790,786 -0.01(-0.19%)
Jun 07, 2016 5.230 5.420 5.200 5.250 576,511 +0.01(+0.19%)
Jun 06, 2016 4.900 5.260 4.900 5.240 667,088 +0.45(+9.39%)
Jun 03, 2016 5.000 5.000 4.740 4.790 468,391 -0.18(-3.62%)
Jun 02, 2016 4.920 5.010 4.840 4.970 327,142 +0.01(+0.20%)
Jun 01, 2016 4.990 5.000 4.810 4.960 372,756 -0.06(-1.20%)
May 31, 2016 5.090 5.190 4.980 5.020 248,162 +0.00(+0.00%)
May 27, 2016 5.190 5.020 5.020 5.020 305,800 -0.20(-3.83%)
May 26, 2016 5.300 5.400 5.140 5.220 509,776 -0.01(-0.19%)
May 25, 2016 5.010 5.245 4.980 5.230 481,893 +0.28(+5.66%)
May 24, 2016 5.010 5.070 4.920 4.950 521,664 -0.03(-0.60%)
May 23, 2016 4.880 5.090 4.769 4.980 616,513 +0.09(+1.84%)
May 20, 2016 5.030 5.100 4.800 4.890 1,423,293 -0.34(-6.50%)
May 19, 2016 5.090 5.340 5.090 5.230 603,288 +0.05(+0.97%)
May 18, 2016 5.210 5.380 5.120 5.180 740,406 -0.08(-1.52%)
May 17, 2016 5.190 5.370 5.190 5.260 957,310 +0.05(+0.96%)
May 16, 2016 5.390 5.530 5.190 5.210 662,785 -0.11(-2.07%)
May 13, 2016 5.260 5.470 5.200 5.320 780,307 +0.06(+1.14%)
May 12, 2016 5.670 5.670 5.000 5.260 1,555,869 -0.48(-8.36%)
May 11, 2016 5.600 5.940 5.557 5.740 619,038 +0.16(+2.87%)
May 10, 2016 5.480 5.630 5.360 5.580 591,507 +0.13(+2.39%)
May 09, 2016 5.520 5.550 5.280 5.450 470,668 -0.19(-3.37%)
May 06, 2016 5.430 5.830 5.380 5.640 746,094 +0.17(+3.11%)
May 05, 2016 5.650 5.650 5.410 5.470 657,300 -0.07(-1.26%)
May 04, 2016 5.560 5.950 5.480 5.540 809,706 -0.07(-1.25%)
May 03, 2016 5.640 5.670 5.410 5.610 554,442 -0.05(-0.88%)
May 02, 2016 5.830 5.850 5.522 5.660 616,302 -0.17(-2.92%)
Apr 29, 2016 5.870 6.180 5.800 5.830 853,312 -0.01(-0.17%)
Apr 28, 2016 6.400 6.470 5.700 5.840 1,270,446 -0.63(-9.74%)
Apr 27, 2016 5.990 6.520 5.900 6.470 1,310,498 +0.55(+9.29%)
Apr 26, 2016 5.700 5.986 5.560 5.920 724,992 +0.23(+4.04%)
Apr 25, 2016 5.700 5.770 5.555 5.690 572,392 +0.03(+0.53%)
Apr 22, 2016 5.720 5.920 5.550 5.660 673,148 +0.02(+0.35%)
Apr 21, 2016 5.790 5.865 5.610 5.640 465,641 -0.14(-2.42%)
Apr 20, 2016 5.760 6.030 5.750 5.780 774,651 -0.04(-0.69%)
Apr 19, 2016 5.510 5.860 5.478 5.820 966,750 +0.41(+7.58%)
Apr 18, 2016 5.360 5.440 5.060 5.410 872,336 -0.02(-0.37%)
Apr 15, 2016 5.480 5.680 5.380 5.430 501,610 -0.07(-1.27%)
Apr 14, 2016 5.450 5.500 5.235 5.500 418,021 +0.10(+1.85%)
Apr 13, 2016 5.340 5.600 5.340 5.400 925,263 +0.09(+1.69%)
Apr 12, 2016 5.070 5.350 5.070 5.310 744,905 +0.26(+5.15%)
Apr 11, 2016 4.980 5.140 4.930 5.050 522,471 +0.13(+2.64%)
Apr 08, 2016 4.940 5.060 4.870 4.920 483,034 +0.07(+1.44%)
Apr 07, 2016 4.860 4.950 4.730 4.850 600,594 -0.03(-0.61%)
Apr 06, 2016 5.080 5.080 4.848 4.880 596,247 -0.17(-3.37%)
Apr 05, 2016 4.850 5.145 4.790 5.050 627,379 +0.15(+3.06%)
Apr 04, 2016 5.110 5.170 4.900 4.900 501,763 -0.20(-3.92%)
Apr 01, 2016 5.120 5.220 5.060 5.100 503,116 -0.09(-1.73%)
Mar 31, 2016 5.190 5.300 5.150 5.190 802,753 +0.03(+0.58%)
Mar 30, 2016 5.000 5.280 5.000 5.160 720,781 +0.23(+4.67%)
Mar 29, 2016 4.780 5.040 4.670 4.930 662,545 +0.12(+2.49%)
Mar 28, 2016 4.970 5.040 4.790 4.810 422,705 -0.17(-3.41%)
Mar 24, 2016 4.690 4.980 4.980 4.980 939,500 +0.22(+4.62%)
Mar 23, 2016 5.020 5.090 4.670 4.760 1,031,644 -0.30(-5.93%)
Mar 22, 2016 4.790 5.390 4.620 5.060 2,034,346 +0.24(+4.98%)
Mar 21, 2016 4.910 4.960 4.625 4.820 865,712 -0.13(-2.63%)
Mar 18, 2016 5.000 5.400 4.890 4.950 1,603,963 -0.10(-1.98%)
Mar 17, 2016 4.600 5.250 4.600 5.050 2,452,985 +0.48(+10.50%)
Mar 16, 2016 4.320 4.700 4.260 4.570 2,752,669 +0.26(+6.03%)
Mar 15, 2016 5.930 6.110 4.160 4.310 8,768,655 -2.56(-37.26%)
Mar 14, 2016 6.790 6.930 6.360 6.870 1,128,200 -0.01(-0.15%)
Mar 11, 2016 6.940 7.430 6.750 6.880 1,555,734 +0.08(+1.18%)
Mar 10, 2016 6.000 7.060 6.000 6.800 2,509,727 +0.96(+16.44%)
Mar 09, 2016 5.610 6.140 5.580 5.840 895,117 +0.28(+5.04%)
Mar 08, 2016 6.060 6.060 5.450 5.560 1,193,774 -0.62(-10.03%)
Mar 07, 2016 6.310 6.480 5.870 6.180 1,677,814 -0.05(-0.80%)
Mar 04, 2016 6.340 6.470 6.130 6.230 1,638,442 -0.07(-1.11%)
Mar 03, 2016 5.830 6.490 5.800 6.300 1,507,617 +0.50(+8.62%)
Mar 02, 2016 5.270 5.810 5.220 5.800 1,798,026 +0.56(+10.69%)
Mar 01, 2016 5.240 5.410 5.040 5.240 1,098,696 +0.02(+0.38%)
Feb 29, 2016 5.270 5.325 5.179 5.220 926,812 +0.01(+0.19%)
Feb 26, 2016 5.150 5.290 5.015 5.210 1,035,633 +0.13(+2.56%)
Feb 25, 2016 5.170 5.230 4.950 5.080 1,078,749 -0.12(-2.31%)
Feb 24, 2016 4.990 5.270 4.750 5.200 1,783,311 +0.21(+4.21%)
Feb 23, 2016 5.130 5.180 4.820 4.990 1,022,316 -0.15(-2.92%)
Feb 22, 2016 5.250 5.260 5.090 5.140 919,900 -0.02(-0.39%)
Feb 19, 2016 5.240 5.280 4.950 5.160 720,714 -0.07(-1.34%)
Feb 18, 2016 4.960 5.300 4.400 5.230 1,638,460 +0.34(+6.95%)
Feb 17, 2016 4.160 4.920 4.160 4.890 3,805,746 +0.86(+21.34%)
Feb 16, 2016 4.220 4.260 3.950 4.030 1,656,126 -0.13(-3.12%)
Feb 12, 2016 4.230 4.160 4.160 4.160 941,600 +0.03(+0.73%)
Feb 11, 2016 4.460 4.595 3.990 4.130 1,617,215 -0.34(-7.61%)
Feb 10, 2016 4.910 4.930 4.420 4.470 1,549,699 -0.33(-6.88%)
Feb 09, 2016 4.990 5.030 4.590 4.800 1,475,793 -0.20(-4.00%)
Feb 08, 2016 5.080 5.140 4.930 5.000 689,746 -0.21(-4.03%)
Feb 05, 2016 5.540 5.540 4.920 5.210 2,008,552 -0.37(-6.63%)
Feb 04, 2016 5.850 6.485 5.270 5.580 2,340,661 -0.30(-5.10%)
Feb 03, 2016 5.840 5.990 5.570 5.880 723,895 +0.02(+0.34%)
Feb 02, 2016 5.810 5.860 5.605 5.860 669,416 -0.02(-0.34%)
Feb 01, 2016 6.150 6.230 5.530 5.880 1,345,485 -0.38(-6.07%)
Jan 29, 2016 5.500 6.420 5.460 6.260 1,126,571 +0.81(+14.86%)
Jan 28, 2016 5.760 5.880 5.380 5.450 559,486 -0.27(-4.72%)
Jan 27, 2016 5.930 6.150 5.680 5.720 491,636 -0.28(-4.67%)
Jan 26, 2016 5.720 6.000 5.610 6.000 325,618 +0.31(+5.45%)
Jan 25, 2016 6.100 6.180 5.550 5.690 824,910 -0.48(-7.78%)
Jan 22, 2016 6.610 7.140 6.020 6.170 1,222,501 -0.29(-4.49%)
Jan 21, 2016 6.170 6.690 6.170 6.460 630,280 +0.26(+4.19%)
Jan 20, 2016 6.070 6.370 5.790 6.200 889,623 -0.05(-0.80%)
Jan 19, 2016 6.810 6.810 6.000 6.250 901,219 -0.50(-7.41%)
Jan 15, 2016 6.610 6.750 6.750 6.750 1,028,600 -0.21(-3.02%)
Jan 14, 2016 7.270 7.370 6.700 6.960 999,823 -0.34(-4.66%)
Jan 13, 2016 7.310 7.730 7.299 7.300 820,430 +0.04(+0.55%)
Jan 12, 2016 7.250 7.454 6.820 7.260 851,033 +0.03(+0.41%)
Jan 11, 2016 7.730 7.810 6.765 7.230 1,625,998 -0.55(-7.07%)
Jan 08, 2016 7.590 8.080 7.460 7.780 865,947 +0.22(+2.91%)
Jan 07, 2016 7.730 7.830 7.440 7.560 892,547 -0.32(-4.06%)
Jan 06, 2016 8.100 8.650 7.730 7.880 1,280,996 -0.34(-4.14%)
Jan 05, 2016 8.200 8.360 7.800 8.220 988,870 +0.05(+0.61%)
Jan 04, 2016 7.680 8.290 7.590 8.170 977,207 +0.47(+6.10%)
Dec 31, 2015 7.790 7.700 7.700 7.700 803,300 -0.12(-1.53%)
Dec 30, 2015 7.950 8.190 7.800 7.820 728,750 -0.18(-2.25%)
Dec 29, 2015 8.360 8.380 7.990 8.000 555,680 -0.19(-2.32%)
Dec 28, 2015 8.370 8.450 8.040 8.190 436,719 -0.22(-2.62%)
Dec 24, 2015 8.680 8.410 8.410 8.410 677,500 -0.34(-3.89%)
Dec 23, 2015 7.600 8.920 7.590 8.750 2,087,217 +1.24(+16.51%)
Dec 22, 2015 7.730 7.750 6.920 7.510 1,644,329 -0.17(-2.21%)
Dec 21, 2015 7.460 7.930 7.290 7.680 1,132,383 +0.26(+3.50%)
Dec 18, 2015 7.150 7.485 7.150 7.420 920,510 +0.19(+2.63%)
Dec 17, 2015 7.230 7.390 7.060 7.230 744,867 -0.08(-1.09%)
Dec 16, 2015 7.470 7.730 7.220 7.310 712,318 -0.18(-2.40%)
Dec 15, 2015 7.560 7.940 7.420 7.490 750,063 +0.05(+0.67%)
Dec 14, 2015 7.470 7.810 7.190 7.440 1,309,424 +0.00(+0.00%)
Dec 11, 2015 7.780 7.890 7.410 7.440 707,547 -0.49(-6.18%)
Dec 10, 2015 7.790 8.270 7.460 7.930 1,172,231 -0.09(-1.12%)
Dec 09, 2015 7.910 8.105 7.320 8.020 2,530,476 +0.02(+0.25%)
Dec 08, 2015 8.220 8.280 7.780 8.000 1,007,630 -0.22(-2.68%)
Dec 07, 2015 8.410 8.480 8.010 8.220 824,341 -0.24(-2.84%)
Dec 04, 2015 8.430 8.805 8.350 8.460 1,179,719 +0.09(+1.08%)
Dec 03, 2015 8.400 8.530 8.120 8.370 866,246 +0.03(+0.36%)
Dec 02, 2015 8.640 8.725 8.100 8.340 1,880,371 -0.32(-3.70%)
Dec 01, 2015 8.790 9.020 8.600 8.660 1,508,247 -0.13(-1.48%)
Nov 30, 2015 8.590 8.850 8.320 8.790 1,725,476 +0.20(+2.33%)
Nov 27, 2015 8.820 9.050 8.510 8.590 867,768 -0.27(-3.05%)
Nov 25, 2015 8.520 8.860 8.860 8.860 2,412,700 +0.25(+2.90%)
Nov 24, 2015 8.180 8.830 8.070 8.610 1,790,126 +0.42(+5.13%)
Nov 23, 2015 7.680 8.480 7.580 8.190 1,195,043 +0.46(+5.95%)
Nov 20, 2015 8.090 8.150 7.550 7.730 1,138,714 -0.29(-3.62%)
Nov 19, 2015 8.380 8.440 7.970 8.020 858,941 -0.32(-3.84%)
Nov 18, 2015 8.010 8.550 7.990 8.340 817,851 +0.37(+4.64%)
Nov 17, 2015 8.290 8.400 7.810 7.970 745,678 -0.32(-3.86%)
Nov 16, 2015 8.170 8.750 7.950 8.290 1,533,565 +0.10(+1.22%)
Nov 13, 2015 8.390 8.520 7.870 8.190 2,166,014 -0.33(-3.87%)
Nov 12, 2015 7.110 8.639 7.010 8.520 5,139,185 +1.32(+18.33%)
Nov 11, 2015 7.200 7.530 6.930 7.200 1,991,420 -0.01(-0.14%)
Nov 10, 2015 7.270 7.330 6.880 7.210 3,373,293 -0.14(-1.90%)
Nov 09, 2015 8.080 8.440 7.340 7.350 5,770,085 -0.84(-10.26%)
Nov 06, 2015 6.500 8.300 6.410 8.190 7,023,100 +1.64(+25.04%)
Nov 05, 2015 4.850 6.920 4.710 6.550 5,164,818 +1.36(+26.20%)
Nov 04, 2015 5.240 5.290 4.950 5.190 2,363,837 -0.05(-0.95%)
Nov 03, 2015 4.850 5.250 4.720 5.240 2,879,317 +0.52(+11.02%)
Nov 02, 2015 3.770 4.760 3.670 4.720 4,764,400 +0.95(+25.20%)
Oct 30, 2015 3.650 3.990 3.380 3.770 6,690,900 +0.11(+3.01%)
Oct 29, 2015 3.900 4.000 3.390 3.660 4,021,925 -0.29(-7.34%)
Oct 28, 2015 4.090 4.160 3.780 3.950 4,030,623 -0.22(-5.28%)
Oct 27, 2015 4.170 4.350 3.880 4.170 3,256,221 +0.00(+0.00%)
Oct 26, 2015 4.780 4.790 4.170 4.170 1,938,022 -0.61(-12.76%)
Oct 23, 2015 4.910 5.000 4.650 4.780 1,276,392 -0.08(-1.65%)
Oct 22, 2015 4.970 5.150 4.780 4.860 1,356,532 -0.12(-2.41%)
Oct 21, 2015 5.560 5.565 4.895 4.980 1,634,587 -0.57(-10.27%)
Oct 20, 2015 5.560 5.715 5.510 5.550 638,401 -0.03(-0.54%)
Oct 19, 2015 5.650 5.810 5.510 5.580 616,252 -0.12(-2.11%)
Oct 16, 2015 5.970 6.020 5.580 5.700 653,649 -0.27(-4.52%)
Oct 15, 2015 6.070 6.110 5.820 5.970 543,061 -0.14(-2.29%)
Oct 14, 2015 6.200 6.320 6.030 6.110 685,631 -0.06(-0.97%)
Oct 13, 2015 6.040 6.340 5.950 6.170 656,661 +0.07(+1.15%)
Oct 12, 2015 6.320 6.350 6.050 6.100 861,234 -0.25(-3.94%)
Oct 09, 2015 6.290 6.522 6.280 6.350 1,556,474 +0.04(+0.63%)
Oct 08, 2015 6.550 6.550 6.260 6.310 1,481,672 -0.25(-3.81%)
Oct 07, 2015 6.640 6.690 6.400 6.560 1,258,681 -0.04(-0.61%)
Oct 06, 2015 6.440 6.850 6.410 6.600 994,045 +0.12(+1.85%)
Oct 05, 2015 6.270 6.540 6.220 6.480 1,364,000 +0.24(+3.85%)
Oct 02, 2015 6.010 6.310 5.910 6.240 1,652,542 +0.15(+2.46%)
Oct 01, 2015 6.070 6.380 5.860 6.090 1,585,011 +0.03(+0.50%)
Sep 30, 2015 6.480 6.590 6.040 6.060 1,199,962 -0.33(-5.16%)
Sep 29, 2015 6.450 6.590 6.340 6.390 592,520 -0.03(-0.47%)
Sep 28, 2015 6.660 6.820 6.380 6.420 885,681 -0.31(-4.61%)
Sep 25, 2015 7.430 7.430 6.650 6.730 1,452,986 -0.61(-8.31%)
Sep 24, 2015 7.750 7.750 7.160 7.340 1,078,085 -0.48(-6.14%)
Sep 23, 2015 8.060 8.260 7.575 7.820 1,511,230 -0.24(-2.98%)
Sep 22, 2015 7.870 8.160 7.740 8.060 1,552,255 +0.01(+0.12%)
Sep 21, 2015 8.580 8.580 8.020 8.050 1,102,450 -0.32(-3.82%)
Sep 18, 2015 8.550 8.830 8.180 8.370 1,505,457 -0.38(-4.34%)
Sep 17, 2015 8.450 8.840 8.320 8.750 1,663,978 +0.18(+2.10%)
Sep 16, 2015 7.920 8.690 7.920 8.570 1,524,700 +0.63(+7.93%)
Sep 15, 2015 7.650 8.090 7.600 7.940 1,074,602 +0.27(+3.52%)
Sep 14, 2015 7.490 7.760 7.350 7.670 1,169,142 +0.13(+1.72%)
Sep 11, 2015 7.180 7.786 7.090 7.540 1,423,618 +0.37(+5.16%)
Sep 10, 2015 6.750 7.220 6.750 7.170 846,183 +0.37(+5.44%)
Sep 09, 2015 6.580 6.880 6.550 6.800 779,428 +0.27(+4.13%)
Sep 08, 2015 6.330 6.610 6.300 6.530 702,104 +0.33(+5.32%)
Sep 04, 2015 6.330 6.200 6.200 6.200 586,500 -0.18(-2.82%)
Sep 03, 2015 6.110 6.420 6.070 6.380 542,331 +0.23(+3.74%)
Sep 02, 2015 6.100 6.190 5.790 6.150 603,600 +0.11(+1.82%)
Sep 01, 2015 6.360 6.400 5.945 6.040 1,170,754 -0.51(-7.79%)
Aug 31, 2015 6.560 6.596 6.280 6.550 892,664 -0.04(-0.61%)
Aug 28, 2015 6.320 6.775 6.300 6.590 1,186,459 +0.33(+5.27%)
Aug 27, 2015 5.960 6.480 5.930 6.260 1,105,582 +0.33(+5.56%)
Aug 26, 2015 6.500 6.500 5.820 5.930 985,599 -0.48(-7.49%)
Aug 25, 2015 6.630 6.630 6.220 6.410 958,263 -0.04(-0.62%)
Aug 24, 2015 5.930 6.610 5.930 6.450 1,194,540 +0.15(+2.38%)
Aug 21, 2015 6.320 6.410 6.240 6.300 1,332,564 -0.12(-1.87%)
Aug 20, 2015 6.440 6.470 6.270 6.420 612,141 +0.01(+0.16%)
Aug 19, 2015 6.450 6.580 6.290 6.410 757,879 -0.12(-1.84%)
Aug 18, 2015 6.970 6.970 6.440 6.530 998,791 -0.38(-5.50%)
Aug 17, 2015 6.840 6.990 6.580 6.910 882,424 -0.11(-1.57%)
Aug 14, 2015 6.780 7.060 6.490 7.020 1,225,568 +0.37(+5.56%)
Aug 13, 2015 6.650 6.800 6.370 6.650 1,436,192 -0.05(-0.75%)
Aug 12, 2015 6.520 6.750 6.285 6.700 1,185,698 +0.08(+1.21%)
Aug 11, 2015 6.910 6.970 6.530 6.620 1,278,412 -0.36(-5.16%)
Aug 10, 2015 6.550 7.400 6.550 6.980 2,637,784 +0.44(+6.73%)
Aug 07, 2015 6.030 7.600 5.910 6.540 7,313,629 +0.65(+11.04%)
Aug 06, 2015 8.500 8.510 5.400 5.890 7,847,341 -2.45(-29.38%)
Aug 05, 2015 11.66 11.90 8.090 8.340 2,628,200 -2.84(-25.40%)
Aug 04, 2015 11.10 11.42 11.03 11.18 877,900 +0.08(+0.72%)
Aug 03, 2015 11.10 11.22 10.76 11.10 832,270 +0.00(+0.00%)
Jul 31, 2015 10.95 11.17 10.78 11.10 909,720 +0.24(+2.21%)
Jul 30, 2015 11.31 11.44 10.77 10.86 1,068,440 -0.49(-4.32%)
Jul 29, 2015 10.87 11.50 10.80 11.35 674,973 +0.49(+4.51%)
Jul 28, 2015 10.57 11.07 10.49 10.86 1,119,475 +0.34(+3.23%)
Jul 27, 2015 10.61 10.84 10.45 10.52 729,641 -0.16(-1.50%)
Jul 24, 2015 10.68 10.77 10.21 10.68 752,381 -0.08(-0.74%)
Jul 23, 2015 10.19 10.76 10.17 10.76 1,067,462 +0.59(+5.80%)
Jul 22, 2015 9.760 10.18 9.590 10.17 895,661 +0.34(+3.46%)
Jul 21, 2015 9.940 10.17 9.780 9.830 1,215,210 -0.06(-0.61%)
Jul 20, 2015 10.15 10.23 9.630 9.890 1,281,547 -0.26(-2.56%)
Jul 17, 2015 10.33 10.38 9.990 10.15 669,638 -0.21(-2.03%)
Jul 16, 2015 10.00 10.37 9.885 10.36 951,921 +0.43(+4.33%)
Jul 15, 2015 10.65 10.74 9.900 9.930 513,084 -0.70(-6.59%)
Jul 14, 2015 10.48 10.81 10.43 10.63 617,109 +0.03(+0.28%)
Jul 13, 2015 10.43 10.72 10.34 10.60 573,217 +0.24(+2.32%)
Jul 10, 2015 10.61 10.79 10.23 10.36 863,611 -0.13(-1.24%)
Jul 09, 2015 10.98 11.16 10.48 10.49 1,583,623 -0.30(-2.78%)
Jul 08, 2015 11.20 11.55 10.66 10.79 964,511 -0.52(-4.60%)
Jul 07, 2015 10.68 11.35 10.68 11.31 2,110,948 +0.51(+4.72%)
Jul 06, 2015 11.13 11.17 10.67 10.80 1,044,247 -0.49(-4.34%)
Jul 02, 2015 11.75 11.29 11.29 11.29 849,300 -0.46(-3.91%)
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.