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

Air Canada (OP: ACDVF )

14.87 +0.11 (+0.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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, 2017 18.66 19.17 18.56 19.06 138,932 +0.50(+2.70%)
Nov 29, 2017 18.73 18.76 18.36 18.56 6,757 -0.33(-1.77%)
Nov 28, 2017 19.12 19.12 18.67 18.89 5,935 -0.55(-2.83%)
Nov 27, 2017 19.33 19.50 19.29 19.44 9,328 -0.01(-0.03%)
Nov 24, 2017 19.43 19.45 19.28 19.45 7,888 -0.30(-1.53%)
Nov 22, 2017 19.68 19.77 19.68 19.75 4,969 +0.16(+0.83%)
Nov 21, 2017 19.62 20.15 19.59 19.59 2,900 +0.19(+0.98%)
Nov 20, 2017 19.30 19.76 19.09 19.40 53,143 +0.30(+1.57%)
Nov 17, 2017 18.63 19.30 18.63 19.10 34,584 +0.44(+2.33%)
Nov 16, 2017 18.65 18.71 18.59 18.66 6,370 +0.19(+1.05%)
Nov 15, 2017 17.94 18.59 17.87 18.47 10,504 +0.42(+2.33%)
Nov 14, 2017 17.81 18.25 17.81 18.05 7,979 +0.30(+1.69%)
Nov 13, 2017 17.50 17.79 17.28 17.75 24,886 -0.25(-1.37%)
Nov 10, 2017 18.43 18.43 17.65 18.00 13,510 -0.51(-2.77%)
Nov 09, 2017 18.73 18.73 18.47 18.51 5,745 -0.24(-1.28%)
Nov 08, 2017 18.78 18.84 18.59 18.75 3,917 +0.08(+0.43%)
Nov 07, 2017 18.86 18.89 18.40 18.67 16,179 -0.20(-1.05%)
Nov 06, 2017 19.11 19.11 18.72 18.87 26,825 -0.62(-3.19%)
Nov 03, 2017 19.39 19.61 19.39 19.49 8,651 +0.34(+1.78%)
Nov 02, 2017 19.13 19.18 18.99 19.15 21,869 +0.45(+2.41%)
Nov 01, 2017 19.78 19.78 18.33 18.70 30,931 -1.10(-5.56%)
Oct 31, 2017 20.00 20.04 19.68 19.80 65,896 -0.03(-0.15%)
Oct 30, 2017 20.39 20.46 19.83 19.83 9,432 -0.67(-3.27%)
Oct 27, 2017 21.04 21.04 20.41 20.50 14,325 -0.73(-3.44%)
Oct 26, 2017 20.18 21.23 20.18 21.23 25,036 +0.91(+4.48%)
Oct 25, 2017 20.93 20.93 19.64 20.32 34,809 -0.49(-2.35%)
Oct 24, 2017 21.14 21.15 20.71 20.81 7,324 +0.00(+0.00%)
Oct 23, 2017 20.94 20.94 20.76 20.81 23,783 +0.01(+0.03%)
Oct 20, 2017 21.15 21.26 20.80 20.80 3,237 -0.49(-2.30%)
Oct 19, 2017 21.21 21.76 20.78 21.29 11,303 -0.01(-0.03%)
Oct 18, 2017 21.75 21.75 21.25 21.30 2,925 -0.29(-1.34%)
Oct 17, 2017 21.82 21.82 21.50 21.59 12,453 -0.28(-1.30%)
Oct 16, 2017 22.12 22.16 21.87 21.87 4,647 -0.30(-1.34%)
Oct 13, 2017 22.50 22.50 21.57 22.17 11,978 -0.10(-0.44%)
Oct 12, 2017 22.53 22.83 22.25 22.27 11,659 -0.13(-0.58%)
Oct 11, 2017 21.92 22.40 21.92 22.40 11,154 +0.47(+2.14%)
Oct 10, 2017 21.57 22.06 21.57 21.93 10,179 +0.36(+1.67%)
Oct 09, 2017 21.45 21.57 21.45 21.57 1,000 +0.24(+1.13%)
Oct 06, 2017 21.23 21.33 21.07 21.33 60,297 +0.08(+0.38%)
Oct 05, 2017 20.80 21.42 20.78 21.25 9,215 +0.39(+1.86%)
Oct 04, 2017 21.25 21.25 20.86 20.86 20,040 -0.42(-1.97%)
Oct 03, 2017 21.15 21.33 21.15 21.28 2,598 +0.28(+1.33%)
Oct 02, 2017 20.98 21.33 20.87 21.00 12,648 -0.04(-0.19%)
Sep 29, 2017 21.44 21.44 21.03 21.04 3,370 -0.37(-1.71%)
Sep 28, 2017 21.12 21.55 21.12 21.41 11,028 +0.42(+1.98%)
Sep 27, 2017 20.83 21.36 20.83 20.99 4,367 +0.29(+1.40%)
Sep 26, 2017 20.76 20.76 20.44 20.70 10,154 +0.07(+0.34%)
Sep 25, 2017 22.27 22.27 20.63 20.63 25,565 -1.67(-7.49%)
Sep 22, 2017 21.35 22.36 21.35 22.30 24,960 +0.85(+3.96%)
Sep 21, 2017 21.16 21.45 20.59 21.45 22,742 +0.55(+2.63%)
Sep 20, 2017 19.65 20.96 19.65 20.90 23,173 +1.87(+9.83%)
Sep 19, 2017 19.50 19.73 18.86 19.03 17,926 -0.23(-1.19%)
Sep 18, 2017 19.83 19.83 19.19 19.26 4,348 -0.77(-3.85%)
Sep 15, 2017 19.51 20.27 19.50 20.03 9,224 +0.45(+2.31%)
Sep 14, 2017 19.29 19.58 19.21 19.58 9,390 +0.17(+0.86%)
Sep 13, 2017 19.50 19.65 19.07 19.41 27,176 +0.06(+0.32%)
Sep 12, 2017 18.80 19.35 18.64 19.35 46,454 +0.77(+4.14%)
Sep 11, 2017 18.35 18.58 18.10 18.58 4,347 +0.43(+2.36%)
Sep 08, 2017 18.32 18.32 18.14 18.15 10,846 -0.63(-3.35%)
Sep 07, 2017 18.50 18.78 18.50 18.78 3,374 +0.55(+3.02%)
Sep 06, 2017 18.67 18.67 18.20 18.23 6,801 -0.07(-0.38%)
Sep 05, 2017 18.60 18.60 17.92 18.30 38,042 -0.35(-1.88%)
Sep 01, 2017 18.63 18.65 18.63 18.65 1,972 +0.07(+0.38%)
Aug 31, 2017 18.57 18.76 18.55 18.58 6,530 +0.12(+0.65%)
Aug 30, 2017 18.52 18.59 18.46 18.46 8,536 -0.06(-0.32%)
Aug 29, 2017 18.27 18.60 18.27 18.52 4,216 +0.09(+0.49%)
Aug 28, 2017 18.52 18.52 18.33 18.43 612 -0.19(-1.02%)
Aug 25, 2017 18.69 18.82 18.62 18.62 81,645 +0.05(+0.26%)
Aug 24, 2017 18.73 18.73 18.52 18.57 8,530 -0.50(-2.62%)
Aug 23, 2017 18.59 19.10 18.59 19.07 5,559 +0.79(+4.32%)
Aug 22, 2017 18.31 18.32 18.23 18.28 6,852 +0.07(+0.40%)
Aug 21, 2017 18.12 18.21 18.09 18.21 2,538 +0.32(+1.80%)
Aug 18, 2017 17.79 17.89 17.70 17.88 23,761 -0.00(-0.01%)
Aug 17, 2017 18.06 18.15 17.88 17.89 11,100 -0.12(-0.69%)
Aug 16, 2017 18.00 18.07 18.00 18.01 38,137 +0.09(+0.50%)
Aug 15, 2017 18.05 18.09 17.85 17.92 14,725 -0.15(-0.81%)
Aug 14, 2017 17.43 18.11 17.43 18.07 4,766 +0.64(+3.65%)
Aug 11, 2017 17.26 17.43 17.26 17.43 20,451 +0.31(+1.82%)
Aug 10, 2017 17.40 17.47 17.12 17.12 56,520 -0.33(-1.88%)
Aug 09, 2017 17.15 17.45 17.15 17.45 8,642 +0.20(+1.14%)
Aug 08, 2017 17.36 17.40 17.25 17.25 8,426 +0.21(+1.24%)
Aug 07, 2017 17.13 17.13 17.04 17.04 461 -0.07(-0.41%)
Aug 04, 2017 17.12 17.19 17.09 17.11 4,529 +0.02(+0.10%)
Aug 03, 2017 16.63 17.29 16.63 17.09 25,198 +0.47(+2.85%)
Aug 02, 2017 17.61 17.71 16.45 16.62 36,431 -0.63(-3.65%)
Aug 01, 2017 17.38 17.66 16.93 17.25 68,042 +1.37(+8.61%)
Jul 31, 2017 15.54 16.00 15.53 15.88 26,050 +0.59(+3.86%)
Jul 28, 2017 15.01 15.35 14.96 15.29 63,931 +0.33(+2.21%)
Jul 27, 2017 15.00 15.29 14.93 14.96 16,346 -0.31(-2.03%)
Jul 26, 2017 15.24 15.29 15.22 15.27 12,560 -0.14(-0.91%)
Jul 25, 2017 15.26 15.41 15.26 15.41 1,301 +0.19(+1.24%)
Jul 24, 2017 15.24 15.46 15.22 15.22 7,798 +0.02(+0.15%)
Jul 21, 2017 15.62 15.62 15.19 15.20 16,113 -0.74(-4.65%)
Jul 20, 2017 15.84 15.94 15.77 15.94 1,932 +0.12(+0.76%)
Jul 19, 2017 16.08 16.08 15.79 15.82 20,506 -0.16(-1.01%)
Jul 18, 2017 15.83 15.99 15.83 15.98 5,990 +0.15(+0.95%)
Jul 17, 2017 16.13 16.17 15.78 15.83 5,694 -0.47(-2.88%)
Jul 14, 2017 16.34 16.43 16.30 16.30 5,428 -0.02(-0.12%)
Jul 13, 2017 16.23 16.33 16.07 16.32 5,716 -0.01(-0.05%)
Jul 12, 2017 16.14 16.33 15.98 16.33 12,331 +0.22(+1.36%)
Jul 11, 2017 16.12 16.12 16.00 16.11 21,747 +0.34(+2.16%)
Jul 10, 2017 15.32 15.77 15.32 15.77 25,597 +0.39(+2.54%)
Jul 07, 2017 14.85 15.38 14.70 15.38 13,126 +0.59(+3.97%)
Jul 06, 2017 13.94 14.93 13.87 14.79 25,679 +1.39(+10.38%)
Jul 05, 2017 13.35 13.40 13.23 13.40 7,005 -0.05(-0.36%)
Jul 03, 2017 13.45 13.45 13.45 13.45 45 +0.00(+0.00%)
Jun 30, 2017 13.45 13.45 13.45 45 +0.19(+1.44%)
Jun 29, 2017 13.31 13.31 13.19 13.26 2,678 +0.06(+0.43%)
Jun 28, 2017 12.94 13.20 12.94 13.20 38,865 +0.27(+2.09%)
Jun 27, 2017 12.96 12.96 12.93 12.93 700 +0.07(+0.54%)
Jun 26, 2017 13.12 13.15 12.86 12.86 1,392 -0.08(-0.61%)
Jun 23, 2017 13.04 13.08 12.94 12.94 5,630 -0.30(-2.27%)
Jun 22, 2017 12.97 13.32 12.97 13.24 4,177 +0.35(+2.71%)
Jun 21, 2017 12.93 12.93 12.89 12.89 818 -0.08(-0.62%)
Jun 20, 2017 12.93 12.99 12.92 12.97 2,950 -0.10(-0.75%)
Jun 19, 2017 12.98 13.17 12.98 13.07 9,960 +0.18(+1.40%)
Jun 16, 2017 12.76 12.89 12.75 12.89 1,300 +0.12(+0.91%)
Jun 15, 2017 12.83 12.83 12.65 12.77 2,826 -0.08(-0.59%)
Jun 14, 2017 13.30 13.30 12.85 12.85 8,145 -0.35(-2.61%)
Jun 13, 2017 13.23 13.23 13.20 13.20 1,470 +0.04(+0.27%)
Jun 12, 2017 13.24 13.24 12.97 13.16 23,524 -0.07(-0.54%)
Jun 09, 2017 13.26 13.44 13.23 13.23 7,370 +0.00(+0.00%)
Jun 08, 2017 13.24 13.35 13.23 13.23 67,655 +0.03(+0.20%)
Jun 07, 2017 13.37 13.37 13.18 13.20 44,133 +0.12(+0.95%)
Jun 06, 2017 13.00 13.08 12.86 13.08 740 -0.09(-0.69%)
Jun 05, 2017 13.15 13.21 13.09 13.17 36,000 -0.01(-0.08%)
Jun 02, 2017 13.10 13.20 13.10 13.18 4,865 +0.04(+0.31%)
Jun 01, 2017 13.25 13.28 13.14 13.14 45,141 +0.00(+0.00%)
May 31, 2017 13.30 13.30 13.11 13.14 24,065 -0.17(-1.28%)
May 30, 2017 13.29 13.32 13.14 13.31 210,026 +0.21(+1.60%)
May 26, 2017 13.03 13.11 13.03 13.10 18,580 +0.04(+0.31%)
May 25, 2017 13.02 13.17 13.02 13.06 15,414 +0.14(+1.08%)
May 24, 2017 12.71 12.92 12.71 12.92 19,900 +0.30(+2.38%)
May 23, 2017 12.61 12.65 12.49 12.62 49,664 +0.12(+0.96%)
May 22, 2017 12.05 12.50 12.05 12.50 6,145 -0.01(-0.10%)
May 19, 2017 12.22 12.51 12.22 12.51 27,007 +0.44(+3.68%)
May 18, 2017 11.49 12.14 11.49 12.07 9,235 +0.30(+2.51%)
May 17, 2017 12.26 12.26 11.77 11.77 9,493 -0.73(-5.81%)
May 16, 2017 11.97 12.51 11.95 12.50 36,276 +0.69(+5.83%)
May 15, 2017 11.83 11.93 11.80 11.81 1,002 +0.07(+0.60%)
May 12, 2017 11.93 11.94 11.63 11.74 6,500 -0.26(-2.19%)
May 11, 2017 11.46 12.05 11.18 12.00 60,822 +1.07(+9.74%)
May 10, 2017 10.61 11.00 10.60 10.94 47,035 +0.36(+3.37%)
May 09, 2017 10.60 10.68 10.58 10.58 69,386 +0.32(+3.15%)
May 08, 2017 9.940 10.26 9.940 10.26 27,461 +0.05(+0.46%)
May 05, 2017 9.740 10.23 9.740 10.21 27,976 +0.93(+10.03%)
May 04, 2017 9.220 9.329 9.200 9.280 11,395 +0.13(+1.42%)
May 03, 2017 9.311 9.330 9.150 9.150 11,942 -0.13(-1.40%)
May 02, 2017 9.363 9.387 9.280 9.280 55,965 -0.15(-1.59%)
May 01, 2017 9.520 9.521 9.400 9.430 10,930 -0.08(-0.84%)
Apr 28, 2017 9.539 9.590 9.499 9.510 10,952 -0.03(-0.32%)
Apr 27, 2017 9.721 9.721 9.520 9.541 50,704 -0.30(-3.05%)
Apr 26, 2017 9.911 9.911 9.841 9.841 2,875 -0.10(-1.01%)
Apr 25, 2017 9.910 9.962 9.910 9.941 10,430 +0.08(+0.81%)
Apr 24, 2017 9.741 9.890 9.741 9.861 10,452 +0.20(+2.10%)
Apr 21, 2017 9.700 9.700 9.630 9.658 10,750 -0.11(-1.15%)
Apr 20, 2017 9.793 9.801 9.737 9.771 11,317 -0.03(-0.31%)
Apr 19, 2017 9.875 9.875 9.801 9.801 6,005 -0.14(-1.41%)
Apr 18, 2017 9.910 9.969 9.871 9.941 16,773 -0.06(-0.59%)
Apr 17, 2017 9.941 10.01 9.931 10.00 8,121 +0.16(+1.62%)
Apr 13, 2017 9.950 9.950 9.841 9.841 4,651 -0.02(-0.20%)
Apr 12, 2017 9.990 9.990 9.851 9.861 8,460 -0.05(-0.50%)
Apr 11, 2017 9.890 9.986 9.890 9.911 3,830 -0.03(-0.30%)
Apr 10, 2017 9.871 10.00 9.871 9.941 9,297 +0.09(+0.91%)
Apr 07, 2017 9.870 9.950 9.831 9.851 66,460 +0.01(+0.10%)
Apr 06, 2017 9.821 9.880 9.801 9.841 9,840 -0.06(-0.60%)
Apr 05, 2017 9.990 10.04 9.900 9.900 25,994 -0.06(-0.60%)
Apr 04, 2017 10.04 10.04 9.960 9.960 4,175 -0.23(-2.25%)
Apr 03, 2017 10.36 10.36 10.19 10.19 2,100 -0.20(-1.93%)
Mar 31, 2017 10.25 10.52 10.25 10.39 8,000 +0.00(+0.02%)
Mar 30, 2017 10.50 10.50 10.38 10.39 12,600 +0.10(+0.93%)
Mar 29, 2017 10.28 10.29 10.22 10.29 11,100 -0.06(-0.55%)
Mar 28, 2017 10.26 10.37 10.23 10.35 85,131 +0.24(+2.37%)
Mar 27, 2017 9.721 10.11 9.690 10.11 33,255 +0.11(+1.10%)
Mar 24, 2017 9.911 10.00 9.911 10.00 10,099 +0.08(+0.83%)
Mar 23, 2017 9.860 9.918 9.850 9.918 13,967 +0.29(+2.99%)
Mar 22, 2017 9.617 9.640 9.550 9.630 12,375 -0.13(-1.32%)
Mar 21, 2017 10.16 10.17 9.748 9.759 18,860 -0.34(-3.38%)
Mar 20, 2017 10.18 10.25 10.02 10.10 20,119 -0.11(-1.08%)
Mar 17, 2017 10.35 10.35 10.20 10.21 36,190 -0.04(-0.39%)
Mar 16, 2017 10.15 10.28 10.15 10.25 13,200 +0.23(+2.29%)
Mar 15, 2017 9.918 10.02 9.859 10.02 8,473 +0.09(+0.94%)
Mar 14, 2017 9.870 9.930 9.861 9.928 19,045 +0.03(+0.26%)
Mar 13, 2017 9.891 9.910 9.860 9.902 6,650 -0.03(-0.28%)
Mar 10, 2017 9.930 9.938 9.900 9.930 2,483 +0.23(+2.37%)
Mar 09, 2017 9.800 9.800 9.678 9.700 22,634 +0.02(+0.25%)
Mar 08, 2017 9.839 9.839 9.669 9.676 12,192 -0.17(-1.74%)
Mar 07, 2017 9.980 9.980 9.814 9.847 21,296 -0.28(-2.72%)
Mar 06, 2017 10.18 10.27 10.10 10.12 31,620 -0.13(-1.24%)
Mar 03, 2017 10.09 10.25 10.09 10.25 32,550 +0.08(+0.79%)
Mar 02, 2017 10.47 10.47 10.17 10.17 13,470 -0.33(-3.14%)
Mar 01, 2017 10.28 10.50 10.28 10.50 10,450 +0.40(+3.96%)
Feb 28, 2017 10.15 10.16 10.10 10.10 4,575 -0.13(-1.26%)
Feb 27, 2017 10.09 10.23 10.04 10.23 12,968 +0.04(+0.35%)
Feb 24, 2017 10.44 10.47 10.16 10.19 11,767 -0.29(-2.74%)
Feb 23, 2017 10.55 10.68 10.39 10.48 21,050 +0.05(+0.49%)
Feb 22, 2017 10.19 10.49 10.19 10.43 10,390 +0.15(+1.46%)
Feb 21, 2017 9.951 10.28 9.931 10.28 15,360 +0.22(+2.23%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.96(-8.75%)
Feb 16, 2017 10.96 11.06 10.96 11.02 76,545 +0.15(+1.37%)
Feb 15, 2017 10.69 10.87 10.69 10.87 20,027 +0.19(+1.77%)
Feb 14, 2017 10.74 10.74 10.64 10.68 6,802 -0.01(-0.10%)
Feb 13, 2017 10.43 10.70 10.43 10.69 8,630 +0.32(+3.10%)
Feb 10, 2017 10.32 10.41 10.32 10.37 6,601 +0.16(+1.57%)
Feb 09, 2017 10.25 10.25 10.21 10.21 7,000 +0.11(+1.09%)
Feb 08, 2017 10.15 10.15 10.00 10.10 10,969 -0.10(-0.97%)
Feb 07, 2017 10.31 10.31 10.13 10.20 12,810 -0.11(-1.08%)
Feb 06, 2017 10.40 10.41 10.31 10.31 4,229 -0.18(-1.75%)
Feb 03, 2017 10.47 10.49 10.44 10.49 4,541 +0.11(+1.10%)
Feb 02, 2017 10.42 10.42 10.38 10.38 1,041 +0.12(+1.17%)
Feb 01, 2017 10.36 10.36 10.22 10.26 2,200 -0.03(-0.31%)
Jan 31, 2017 10.37 10.37 10.20 10.29 4,930 -0.06(-0.57%)
Jan 30, 2017 10.33 10.40 10.30 10.35 8,900 -0.19(-1.80%)
Jan 27, 2017 10.61 10.62 10.53 10.54 41,350 -0.12(-1.13%)
Jan 26, 2017 10.70 10.71 10.54 10.66 9,483 +0.04(+0.38%)
Jan 25, 2017 10.50 10.70 10.50 10.62 15,000 +0.15(+1.45%)
Jan 24, 2017 10.32 10.52 10.32 10.47 6,100 +0.28(+2.74%)
Jan 23, 2017 10.22 10.22 10.17 10.19 11,260 +0.02(+0.19%)
Jan 20, 2017 10.33 10.34 10.17 10.17 10,900 -0.07(-0.67%)
Jan 19, 2017 10.13 10.28 10.12 10.24 21,188 +0.01(+0.10%)
Jan 18, 2017 10.38 10.38 10.16 10.23 11,861 -0.17(-1.64%)
Jan 17, 2017 10.57 10.61 10.40 10.40 37,353 -0.20(-1.88%)
Jan 13, 2017 10.60 10.60 10.60 0 -0.09(-0.85%)
Jan 12, 2017 10.85 10.85 10.62 10.69 13,155 -0.10(-0.93%)
Jan 11, 2017 10.27 10.79 10.27 10.79 44,700 +0.53(+5.21%)
Jan 10, 2017 10.22 10.34 10.19 10.26 4,787 +0.07(+0.65%)
Jan 09, 2017 10.26 10.32 10.17 10.19 6,300 -0.10(-0.99%)
Jan 06, 2017 10.40 10.40 10.29 10.29 9,812 -0.12(-1.13%)
Jan 05, 2017 10.35 10.44 10.35 10.41 13,299 +0.09(+0.86%)
Jan 04, 2017 10.36 10.36 10.28 10.32 14,300 +0.05(+0.49%)
Jan 03, 2017 10.24 10.33 10.22 10.27 13,880 +0.09(+0.88%)
Dec 30, 2016 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 29, 2016 10.25 10.25 10.12 10.18 17,300 -0.16(-1.55%)
Dec 28, 2016 10.35 10.40 10.31 10.34 31,919 -0.06(-0.59%)
Dec 27, 2016 10.42 10.42 10.40 10.40 1,195 +0.06(+0.59%)
Dec 23, 2016 10.34 10.34 10.34 0 -0.15(-1.43%)
Dec 22, 2016 10.50 10.50 10.38 10.49 16,546 -0.16(-1.51%)
Dec 21, 2016 10.62 10.72 10.61 10.65 13,699 +0.01(+0.09%)
Dec 20, 2016 10.59 10.66 10.58 10.64 21,948 +0.18(+1.70%)
Dec 19, 2016 10.66 10.70 10.46 10.46 15,377 -0.19(-1.79%)
Dec 16, 2016 10.65 10.74 10.54 10.65 13,471 -0.04(-0.34%)
Dec 15, 2016 10.46 10.80 10.46 10.69 34,568 +0.16(+1.56%)
Dec 14, 2016 11.02 11.02 10.50 10.53 71,841 -0.40(-3.69%)
Dec 13, 2016 11.06 11.13 10.93 10.93 10,832 -0.12(-1.06%)
Dec 12, 2016 11.21 11.21 10.95 11.05 19,245 -0.08(-0.74%)
Dec 09, 2016 11.12 11.18 10.99 11.13 22,980 -0.10(-0.89%)
Dec 08, 2016 10.84 11.23 10.82 11.23 34,965 +0.46(+4.27%)
Dec 07, 2016 10.72 10.78 10.72 10.77 53,260 +0.06(+0.61%)
Dec 06, 2016 10.95 10.95 10.64 10.71 21,297 -0.02(-0.16%)
Dec 05, 2016 10.66 10.79 10.65 10.72 22,325 +0.16(+1.48%)
Dec 02, 2016 10.52 10.65 10.52 10.57 3,970 +0.07(+0.68%)
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.