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, 2021 18.77 19.08 18.70 18.95 843,309 -0.02(-0.11%)
Jun 29, 2021 18.78 19.39 18.71 18.97 642,545 +0.28(+1.50%)
Jun 28, 2021 19.32 19.32 18.63 18.69 945,709 -0.68(-3.51%)
Jun 25, 2021 19.90 19.93 19.24 19.37 17,209,996 -0.47(-2.37%)
Jun 24, 2021 19.66 20.04 19.40 19.84 1,586,906 +0.18(+0.92%)
Jun 23, 2021 19.66 20.12 19.55 19.66 1,135,030 +0.14(+0.72%)
Jun 22, 2021 19.17 19.63 18.98 19.52 970,620 +0.10(+0.51%)
Jun 21, 2021 19.02 19.59 18.81 19.42 1,134,859 +0.81(+4.35%)
Jun 18, 2021 19.01 19.48 18.54 18.61 1,268,365 -0.98(-5.00%)
Jun 17, 2021 20.08 20.25 19.21 19.59 1,225,271 -0.58(-2.88%)
Jun 16, 2021 19.98 20.34 19.69 20.17 879,388 +0.18(+0.90%)
Jun 15, 2021 19.65 20.02 19.22 19.99 1,008,978 +0.25(+1.27%)
Jun 14, 2021 19.92 20.04 19.45 19.74 1,236,518 -0.33(-1.64%)
Jun 11, 2021 20.09 20.12 19.70 20.07 1,210,357 +0.31(+1.57%)
Jun 10, 2021 20.00 20.10 19.61 19.76 1,649,057 -0.32(-1.59%)
Jun 09, 2021 19.73 20.11 19.26 20.08 1,727,415 +0.35(+1.77%)
Jun 08, 2021 18.84 19.82 18.65 19.73 2,036,091 +0.78(+4.12%)
Jun 07, 2021 18.00 19.23 17.95 18.95 2,961,070 +1.07(+5.98%)
Jun 04, 2021 18.15 18.36 17.85 17.88 473,149 -0.16(-0.89%)
Jun 03, 2021 17.77 18.19 17.21 18.04 701,791 +0.06(+0.33%)
Jun 02, 2021 18.14 18.45 17.92 17.98 1,184,135 -0.27(-1.48%)
Jun 01, 2021 18.27 18.36 18.06 18.25 637,899 +0.39(+2.18%)
May 28, 2021 18.18 18.38 17.56 17.86 564,681 -0.36(-1.98%)
May 27, 2021 17.80 18.74 17.80 18.22 1,693,749 +0.62(+3.52%)
May 26, 2021 17.05 17.79 17.05 17.60 783,692 +0.49(+2.86%)
May 25, 2021 17.05 17.25 16.99 17.11 968,425 -0.02(-0.12%)
May 24, 2021 17.05 17.16 16.81 17.13 483,614 +0.07(+0.41%)
May 21, 2021 17.13 17.18 16.82 17.06 699,548 +0.20(+1.19%)
May 20, 2021 17.09 17.09 16.67 16.86 400,560 -0.17(-1.00%)
May 19, 2021 17.02 17.21 16.68 17.03 804,903 -0.53(-3.02%)
May 18, 2021 17.36 17.66 17.26 17.56 1,071,192 +0.34(+1.97%)
May 17, 2021 16.82 17.25 16.66 17.22 704,587 +0.29(+1.71%)
May 14, 2021 16.86 17.06 16.67 16.93 663,910 +0.34(+2.05%)
May 13, 2021 16.82 17.27 16.23 16.59 821,436 -0.08(-0.48%)
May 12, 2021 17.72 17.72 16.50 16.67 736,070 -1.08(-6.08%)
May 11, 2021 16.50 17.83 16.36 17.75 1,319,314 +0.84(+4.97%)
May 10, 2021 17.40 17.66 16.87 16.91 1,131,781 -0.26(-1.51%)
May 07, 2021 16.96 17.32 16.80 17.17 1,077,070 +0.11(+0.64%)
May 06, 2021 17.30 17.44 16.86 17.06 783,685 -0.19(-1.10%)
May 05, 2021 17.12 17.43 16.53 17.25 1,420,339 +0.63(+3.79%)
May 04, 2021 15.30 16.65 15.30 16.62 2,124,036 +1.20(+7.78%)
May 03, 2021 15.70 15.71 15.04 15.42 1,278,657 -0.09(-0.58%)
Apr 30, 2021 15.45 15.92 15.34 15.51 704,900 -0.35(-2.21%)
Apr 29, 2021 16.60 16.60 15.48 15.86 1,132,308 -0.01(-0.06%)
Apr 28, 2021 16.45 16.77 15.69 15.87 1,894,992 -0.39(-2.40%)
Apr 27, 2021 16.26 16.58 16.02 16.26 2,145,368 -0.10(-0.61%)
Apr 26, 2021 15.93 16.40 15.93 16.36 1,008,100 +0.57(+3.61%)
Apr 23, 2021 15.33 15.86 15.14 15.79 757,900 +0.81(+5.41%)
Apr 22, 2021 15.33 15.34 14.95 14.98 529,016 -0.34(-2.22%)
Apr 21, 2021 14.61 15.32 14.50 15.32 705,253 +0.73(+5.00%)
Apr 20, 2021 15.10 15.10 14.35 14.59 760,001 -0.56(-3.70%)
Apr 19, 2021 15.53 15.73 14.85 15.15 1,195,810 -0.52(-3.32%)
Apr 16, 2021 15.63 15.80 15.37 15.67 931,400 +0.29(+1.89%)
Apr 15, 2021 15.28 15.40 14.92 15.38 516,761 +0.31(+2.06%)
Apr 14, 2021 14.72 15.28 14.65 15.07 664,491 +0.46(+3.15%)
Apr 13, 2021 14.73 14.93 14.45 14.61 463,792 -0.25(-1.68%)
Apr 12, 2021 14.83 14.89 14.44 14.86 890,061 -0.03(-0.20%)
Apr 09, 2021 14.97 14.97 14.58 14.89 486,800 -0.11(-0.73%)
Apr 08, 2021 14.72 15.03 14.38 15.00 600,423 +0.37(+2.53%)
Apr 07, 2021 14.76 14.98 14.53 14.63 1,468,843 -0.09(-0.61%)
Apr 06, 2021 14.94 15.15 14.69 14.72 674,106 -0.20(-1.34%)
Apr 05, 2021 15.14 15.17 14.73 14.92 659,641 +0.04(+0.27%)
Apr 01, 2021 14.91 15.01 14.60 14.88 685,600 +0.18(+1.22%)
Mar 31, 2021 14.89 15.07 14.28 14.70 938,706 -0.02(-0.14%)
Mar 30, 2021 14.22 14.88 14.12 14.72 508,095 +0.44(+3.08%)
Mar 29, 2021 14.94 15.30 14.28 14.28 505,576 -0.81(-5.37%)
Mar 26, 2021 15.14 15.41 14.66 15.09 630,700 +0.23(+1.55%)
Mar 25, 2021 14.04 14.89 13.71 14.86 838,813 +0.45(+3.12%)
Mar 24, 2021 15.13 15.17 14.31 14.41 1,377,367 -0.46(-3.09%)
Mar 23, 2021 15.52 15.70 14.71 14.87 1,530,235 -0.92(-5.83%)
Mar 22, 2021 16.68 16.78 15.51 15.79 1,245,027 -0.03(-0.19%)
Mar 19, 2021 15.51 15.95 14.97 15.82 1,402,700 +0.36(+2.33%)
Mar 18, 2021 16.28 16.63 15.41 15.46 842,934 -1.00(-6.08%)
Mar 17, 2021 16.30 16.53 16.03 16.46 728,593 -0.08(-0.48%)
Mar 16, 2021 16.58 16.81 16.17 16.54 1,290,965 -0.22(-1.31%)
Mar 15, 2021 16.67 16.84 16.24 16.76 1,255,493 -0.04(-0.24%)
Mar 12, 2021 16.43 17.08 16.43 16.80 1,518,300 +0.05(+0.30%)
Mar 11, 2021 15.65 16.92 15.56 16.75 6,638,869 +1.32(+8.55%)
Mar 10, 2021 15.00 15.62 14.94 15.43 1,383,151 +0.49(+3.28%)
Mar 09, 2021 14.43 14.99 13.88 14.94 1,883,610 +0.71(+4.99%)
Mar 08, 2021 14.02 14.61 13.97 14.23 453,023 +0.12(+0.85%)
Mar 05, 2021 14.20 14.47 13.34 14.11 841,500 +0.11(+0.79%)
Mar 04, 2021 14.65 15.10 13.54 14.00 958,255 -0.82(-5.53%)
Mar 03, 2021 14.47 15.17 14.42 14.82 2,860,194 +0.42(+2.92%)
Mar 02, 2021 14.01 14.68 13.96 14.40 957,361 +0.36(+2.56%)
Mar 01, 2021 13.69 14.19 13.60 14.04 607,679 +0.80(+6.04%)
Feb 26, 2021 13.50 13.66 13.02 13.24 829,800 -0.35(-2.58%)
Feb 25, 2021 14.09 14.29 13.03 13.59 1,564,002 -0.65(-4.56%)
Feb 24, 2021 13.50 14.24 13.31 14.24 1,808,620 +0.69(+5.09%)
Feb 23, 2021 13.68 13.74 12.91 13.55 1,051,274 -0.33(-2.38%)
Feb 22, 2021 13.70 14.41 13.65 13.88 828,571 -0.13(-0.93%)
Feb 19, 2021 13.67 14.31 13.66 14.01 1,434,200 +0.48(+3.55%)
Feb 18, 2021 13.94 14.01 13.42 13.53 728,139 -0.50(-3.56%)
Feb 17, 2021 14.21 14.32 13.86 14.03 535,195 -0.21(-1.47%)
Feb 16, 2021 14.59 14.75 14.14 14.24 453,507 -0.18(-1.25%)
Feb 12, 2021 14.25 14.67 14.14 14.42 596,300 +0.14(+0.98%)
Feb 11, 2021 13.95 14.30 13.75 14.28 368,887 +0.29(+2.07%)
Feb 10, 2021 14.31 14.34 13.82 13.99 334,179 -0.15(-1.06%)
Feb 09, 2021 14.27 14.75 13.94 14.14 1,157,414 +0.44(+3.21%)
Feb 08, 2021 13.23 13.88 13.23 13.70 671,466 +0.03(+0.22%)
Feb 05, 2021 13.82 14.02 13.51 13.67 824,600 +0.10(+0.74%)
Feb 04, 2021 13.21 13.60 13.21 13.57 474,443 +0.35(+2.65%)
Feb 03, 2021 13.43 13.50 13.09 13.22 338,054 -0.16(-1.20%)
Feb 02, 2021 13.50 13.64 13.04 13.38 789,171 +0.06(+0.45%)
Feb 01, 2021 12.48 13.36 12.25 13.32 1,152,733 +0.99(+8.03%)
Jan 29, 2021 12.99 12.99 12.06 12.33 648,400 -0.57(-4.42%)
Jan 28, 2021 12.74 12.99 12.36 12.90 909,407 +0.37(+2.95%)
Jan 27, 2021 12.48 12.75 11.92 12.53 1,029,705 -0.37(-2.87%)
Jan 26, 2021 13.55 13.66 12.88 12.90 472,070 -0.51(-3.80%)
Jan 25, 2021 13.39 13.43 12.75 13.41 1,108,952 -0.14(-1.03%)
Jan 22, 2021 13.32 13.63 13.26 13.55 632,700 -0.13(-0.95%)
Jan 21, 2021 14.10 14.13 13.52 13.68 644,705 -0.38(-2.70%)
Jan 20, 2021 14.48 14.58 14.05 14.06 976,907 -0.34(-2.36%)
Jan 19, 2021 14.24 14.52 13.98 14.40 692,326 +0.37(+2.64%)
Jan 15, 2021 15.00 15.00 13.90 14.03 961,900 -0.57(-3.90%)
Jan 14, 2021 14.64 14.96 14.53 14.60 392,492 +0.06(+0.41%)
Jan 13, 2021 14.77 14.83 14.29 14.54 669,227 -0.14(-0.95%)
Jan 12, 2021 14.50 14.75 14.44 14.68 370,400 +0.15(+1.03%)
Jan 11, 2021 14.03 14.57 14.01 14.53 766,661 +0.12(+0.83%)
Jan 08, 2021 14.86 14.90 13.99 14.41 611,100 -0.28(-1.91%)
Jan 07, 2021 15.00 15.30 14.54 14.69 598,266 -0.27(-1.80%)
Jan 06, 2021 14.77 15.13 14.41 14.96 780,556 +0.42(+2.89%)
Jan 05, 2021 13.90 14.55 13.84 14.54 699,776 +0.66(+4.76%)
Jan 04, 2021 14.27 14.45 13.81 13.88 753,365 -0.11(-0.79%)
Dec 31, 2020 13.99 13.99 13.99 292,002 +0.17(+1.23%)
Dec 30, 2020 13.39 13.83 13.39 13.82 292,002 +0.45(+3.37%)
Dec 29, 2020 13.73 13.73 13.35 13.37 292,216 -0.29(-2.12%)
Dec 28, 2020 13.73 13.82 13.51 13.66 226,671 +0.03(+0.22%)
Dec 24, 2020 13.65 13.78 13.43 13.63 167,500 -0.01(-0.07%)
Dec 23, 2020 13.45 13.72 13.45 13.64 347,129 +0.30(+2.25%)
Dec 22, 2020 13.82 13.87 13.32 13.34 449,257 -0.53(-3.82%)
Dec 21, 2020 14.04 14.04 13.56 13.87 1,190,675 -0.46(-3.21%)
Dec 18, 2020 14.20 14.45 14.14 14.33 766,700 -0.05(-0.35%)
Dec 17, 2020 13.95 14.48 13.91 14.38 1,727,338 +0.98(+7.31%)
Dec 16, 2020 13.39 13.46 13.10 13.40 625,702 -0.05(-0.37%)
Dec 15, 2020 13.43 13.51 13.23 13.45 569,011 +0.20(+1.51%)
Dec 14, 2020 13.45 13.61 13.16 13.25 573,954 -0.14(-1.05%)
Dec 11, 2020 13.13 13.42 12.94 13.39 561,800 -0.01(-0.07%)
Dec 10, 2020 12.91 13.48 12.91 13.40 533,408 +0.41(+3.16%)
Dec 09, 2020 13.39 13.41 12.95 12.99 422,260 -0.20(-1.52%)
Dec 08, 2020 12.93 13.37 12.93 13.19 553,611 +0.07(+0.53%)
Dec 07, 2020 13.20 13.23 12.87 13.12 1,039,883 -0.20(-1.50%)
Dec 04, 2020 13.27 13.50 13.10 13.32 689,500 +0.28(+2.15%)
Dec 03, 2020 12.83 13.33 12.74 13.04 1,108,288 +0.21(+1.64%)
Dec 02, 2020 12.83 12.93 12.59 12.83 550,457 -0.02(-0.16%)
Dec 01, 2020 12.84 13.18 12.74 12.85 984,883 +0.21(+1.66%)
Nov 30, 2020 12.83 12.83 12.31 12.64 705,556 -0.25(-1.94%)
Nov 27, 2020 12.80 13.00 12.71 12.89 236,400 +0.09(+0.70%)
Nov 25, 2020 13.24 13.24 12.71 12.80 891,200 -0.54(-4.05%)
Nov 24, 2020 13.00 13.43 12.86 13.34 1,427,293 +0.50(+3.89%)
Nov 23, 2020 12.58 12.93 12.44 12.84 1,534,716 +0.62(+5.07%)
Nov 20, 2020 11.92 12.28 11.72 12.22 949,000 +0.30(+2.52%)
Nov 19, 2020 12.08 12.12 11.73 11.92 961,477 -0.14(-1.16%)
Nov 18, 2020 11.99 12.30 11.95 12.06 929,314 +0.07(+0.58%)
Nov 17, 2020 11.90 12.01 11.64 11.99 534,938 -0.19(-1.56%)
Nov 16, 2020 11.36 12.20 11.36 12.18 1,608,052 +0.88(+7.79%)
Nov 13, 2020 10.91 11.41 10.77 11.30 1,108,400 +0.56(+5.21%)
Nov 12, 2020 11.06 11.18 10.66 10.74 1,383,094 -0.49(-4.36%)
Nov 11, 2020 11.39 11.40 11.00 11.23 817,230 -0.20(-1.75%)
Nov 10, 2020 11.06 11.56 11.05 11.43 1,139,343 +0.42(+3.81%)
Nov 09, 2020 10.80 11.29 10.34 11.01 2,397,264 +1.56(+16.51%)
Nov 06, 2020 9.750 9.810 9.345 9.450 852,600 -0.23(-2.38%)
Nov 05, 2020 9.320 9.970 9.320 9.680 989,695 +0.51(+5.56%)
Nov 04, 2020 9.410 9.720 9.140 9.170 658,309 -0.52(-5.37%)
Nov 03, 2020 9.580 9.750 9.435 9.690 598,443 +0.41(+4.42%)
Nov 02, 2020 9.180 9.360 9.010 9.280 640,493 +0.47(+5.33%)
Oct 30, 2020 9.000 9.270 8.675 8.810 985,900 -0.48(-5.17%)
Oct 29, 2020 9.260 9.530 9.100 9.290 806,568 -0.09(-0.96%)
Oct 28, 2020 8.890 9.640 8.860 9.380 1,320,840 -0.42(-4.29%)
Oct 27, 2020 10.06 10.52 9.220 9.800 2,419,414 +0.01(+0.10%)
Oct 26, 2020 9.720 9.870 9.510 9.790 1,181,015 -0.21(-2.10%)
Oct 23, 2020 10.21 10.71 9.950 10.00 1,061,000 -0.06(-0.60%)
Oct 22, 2020 9.390 10.11 9.300 10.06 1,231,457 +0.73(+7.82%)
Oct 21, 2020 9.610 9.650 9.290 9.330 787,701 -0.38(-3.91%)
Oct 20, 2020 9.360 9.930 9.240 9.710 1,889,793 +0.45(+4.86%)
Oct 19, 2020 9.050 9.590 9.019 9.260 1,088,227 +0.26(+2.89%)
Oct 16, 2020 8.920 9.140 8.800 9.000 637,400 +0.14(+1.58%)
Oct 15, 2020 8.390 8.900 8.050 8.860 727,815 +0.15(+1.72%)
Oct 14, 2020 8.570 8.750 8.570 8.710 305,058 +0.15(+1.75%)
Oct 13, 2020 8.630 8.800 8.510 8.560 315,527 -0.25(-2.84%)
Oct 12, 2020 9.160 9.190 8.770 8.810 444,795 -0.42(-4.55%)
Oct 09, 2020 9.020 9.270 8.870 9.230 892,300 +0.32(+3.59%)
Oct 08, 2020 8.640 8.920 8.560 8.910 910,527 +0.34(+3.97%)
Oct 07, 2020 8.200 8.600 8.200 8.570 903,420 +0.57(+7.13%)
Oct 06, 2020 8.650 8.770 7.960 8.000 1,158,522 -0.53(-6.21%)
Oct 05, 2020 8.380 8.640 8.380 8.530 814,978 +0.25(+3.02%)
Oct 02, 2020 7.870 8.330 7.840 8.280 633,400 +0.19(+2.35%)
Oct 01, 2020 7.900 8.120 7.880 8.090 534,433 +0.24(+3.06%)
Sep 30, 2020 7.780 8.060 7.710 7.850 473,912 +0.07(+0.90%)
Sep 29, 2020 7.810 7.980 7.660 7.780 441,525 +0.05(+0.65%)
Sep 28, 2020 7.640 7.740 7.500 7.730 459,344 +0.37(+5.03%)
Sep 25, 2020 7.430 7.560 7.210 7.360 917,600 -0.16(-2.13%)
Sep 24, 2020 7.840 7.840 7.500 7.520 1,241,767 -0.34(-4.33%)
Sep 23, 2020 7.850 8.120 7.800 7.860 1,069,677 -0.07(-0.88%)
Sep 22, 2020 8.070 8.090 7.780 7.930 1,220,433 -0.06(-0.75%)
Sep 21, 2020 8.370 8.400 7.950 7.990 1,706,611 -0.76(-8.69%)
Sep 18, 2020 9.240 9.360 8.720 8.750 833,400 -0.49(-5.30%)
Sep 17, 2020 9.040 9.250 8.920 9.240 598,925 +0.01(+0.11%)
Sep 16, 2020 8.870 9.290 8.850 9.230 1,382,750 +0.46(+5.25%)
Sep 15, 2020 8.680 8.930 8.340 8.770 906,872 +0.12(+1.39%)
Sep 14, 2020 8.250 8.650 8.140 8.650 1,288,808 +0.51(+6.27%)
Sep 11, 2020 8.110 8.290 8.040 8.140 653,400 +0.19(+2.39%)
Sep 10, 2020 7.600 8.170 7.600 7.950 1,924,557 +0.35(+4.61%)
Sep 09, 2020 7.800 7.910 7.410 7.600 1,738,147 -0.20(-2.56%)
Sep 08, 2020 7.920 8.030 7.750 7.800 1,275,257 -0.33(-4.06%)
Sep 04, 2020 8.070 8.320 7.975 8.130 1,303,700 +0.13(+1.63%)
Sep 03, 2020 8.390 8.400 7.910 8.000 780,249 -0.39(-4.65%)
Sep 02, 2020 8.360 8.408 8.120 8.390 805,451 +0.07(+0.84%)
Sep 01, 2020 7.950 8.320 7.880 8.320 1,057,238 +0.31(+3.87%)
Aug 31, 2020 8.260 8.340 8.010 8.010 574,111 -0.19(-2.32%)
Aug 28, 2020 8.070 8.260 7.950 8.200 414,200 +0.15(+1.86%)
Aug 27, 2020 8.040 8.250 7.875 8.050 770,758 +0.00(+0.00%)
Aug 26, 2020 8.010 8.250 8.010 8.050 506,238 -0.09(-1.11%)
Aug 25, 2020 8.130 8.280 7.910 8.140 630,286 +0.05(+0.62%)
Aug 24, 2020 7.810 8.105 7.780 8.090 497,659 +0.37(+4.79%)
Aug 21, 2020 7.900 7.940 7.660 7.720 957,900 -0.28(-3.50%)
Aug 20, 2020 8.020 8.090 7.830 8.000 533,097 -0.08(-0.99%)
Aug 19, 2020 8.240 8.490 8.050 8.080 655,917 -0.10(-1.22%)
Aug 18, 2020 8.390 8.450 8.120 8.180 514,059 -0.14(-1.68%)
Aug 17, 2020 8.240 8.470 8.200 8.320 588,742 +0.14(+1.71%)
Aug 14, 2020 8.280 8.370 8.130 8.180 499,500 -0.12(-1.45%)
Aug 13, 2020 8.700 8.730 8.205 8.300 863,593 -0.43(-4.93%)
Aug 12, 2020 9.070 9.110 8.665 8.730 883,275 -0.16(-1.80%)
Aug 11, 2020 9.050 9.590 8.780 8.890 1,525,621 +0.04(+0.45%)
Aug 10, 2020 8.370 8.860 8.370 8.850 1,018,600 +0.55(+6.63%)
Aug 07, 2020 8.380 8.490 8.190 8.300 514,000 -0.12(-1.43%)
Aug 06, 2020 8.290 8.450 8.160 8.420 1,140,710 +0.08(+0.96%)
Aug 05, 2020 8.410 8.700 8.250 8.340 1,783,680 +0.04(+0.48%)
Aug 04, 2020 8.180 8.355 8.150 8.300 670,605 +0.09(+1.10%)
Aug 03, 2020 8.180 8.330 7.930 8.210 1,209,830 +0.20(+2.50%)
Jul 31, 2020 8.230 8.330 7.785 8.010 1,415,300 -0.31(-3.73%)
Jul 30, 2020 8.440 8.500 8.060 8.320 1,195,566 -0.36(-4.15%)
Jul 29, 2020 8.830 8.960 8.660 8.680 686,090 -0.05(-0.57%)
Jul 28, 2020 8.870 9.000 8.715 8.730 516,328 -0.19(-2.13%)
Jul 27, 2020 8.880 8.945 8.740 8.920 485,139 +0.10(+1.13%)
Jul 24, 2020 8.800 8.930 8.655 8.820 1,972,500 -0.06(-0.68%)
Jul 23, 2020 9.130 9.320 8.800 8.880 1,360,614 -0.27(-2.95%)
Jul 22, 2020 9.200 9.750 8.520 9.150 2,830,401 -0.12(-1.29%)
Jul 21, 2020 8.980 9.350 8.980 9.270 1,466,647 +0.44(+4.98%)
Jul 20, 2020 8.820 8.990 8.700 8.830 490,903 -0.05(-0.56%)
Jul 17, 2020 8.880 9.120 8.800 8.880 864,700 +0.00(+0.00%)
Jul 16, 2020 8.750 9.010 8.590 8.880 804,503 +0.18(+2.07%)
Jul 15, 2020 8.610 8.800 8.420 8.700 1,083,878 +0.31(+3.69%)
Jul 14, 2020 8.100 8.420 7.990 8.390 1,067,862 +0.38(+4.74%)
Jul 13, 2020 8.210 8.310 8.000 8.010 845,801 +0.01(+0.12%)
Jul 10, 2020 7.720 8.025 7.630 8.000 512,700 +0.24(+3.09%)
Jul 09, 2020 7.890 7.920 7.640 7.760 1,027,354 -0.12(-1.52%)
Jul 08, 2020 7.730 7.900 7.580 7.880 1,180,511 +0.17(+2.20%)
Jul 07, 2020 7.640 7.892 7.630 7.710 1,414,777 -0.09(-1.15%)
Jul 06, 2020 7.710 7.810 7.460 7.800 1,060,510 +0.40(+5.41%)
Jul 02, 2020 7.520 7.990 7.380 7.400 1,161,000 +0.15(+2.07%)
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.