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

Alstom S.A. (OP: ALSMY )

1.940 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jul 31, 2020 5.680 5.680 5.470 5.490 68,700 -0.18(-3.22%)
Jul 30, 2020 5.620 5.680 5.570 5.673 53,327 +0.01(+0.22%)
Jul 29, 2020 5.660 5.700 5.640 5.660 47,087 -0.03(-0.53%)
Jul 28, 2020 5.673 5.710 5.650 5.690 38,184 +0.02(+0.35%)
Jul 27, 2020 5.680 5.730 5.660 5.670 41,123 +0.02(+0.35%)
Jul 24, 2020 5.710 5.710 5.650 5.650 58,600 -0.08(-1.40%)
Jul 23, 2020 5.685 5.780 5.685 5.730 28,033 +0.08(+1.42%)
Jul 22, 2020 5.660 5.700 5.640 5.650 41,594 -0.02(-0.35%)
Jul 21, 2020 5.640 5.690 5.590 5.670 43,220 +0.05(+0.98%)
Jul 20, 2020 5.600 5.650 5.590 5.615 43,742 +0.04(+0.81%)
Jul 17, 2020 5.555 5.600 5.555 5.570 161,200 -0.00(-0.07%)
Jul 16, 2020 5.510 5.610 5.480 5.574 105,032 +0.26(+4.97%)
Jul 15, 2020 5.330 5.393 5.300 5.310 76,794 +0.18(+3.51%)
Jul 14, 2020 5.000 5.160 5.000 5.130 43,866 +0.18(+3.74%)
Jul 13, 2020 4.940 5.030 4.940 4.945 54,058 +0.03(+0.51%)
Jul 10, 2020 4.880 4.970 4.870 4.920 55,200 +0.21(+4.46%)
Jul 09, 2020 4.810 4.810 4.680 4.710 40,168 -0.12(-2.48%)
Jul 08, 2020 4.780 4.840 4.780 4.830 123,730 +0.12(+2.55%)
Jul 07, 2020 4.800 4.800 4.710 4.710 58,100 -0.01(-0.21%)
Jul 06, 2020 4.730 4.770 4.720 4.720 40,915 +0.08(+1.61%)
Jul 02, 2020 4.560 4.670 4.560 4.645 64,400 +0.12(+2.77%)
Jul 01, 2020 4.530 4.550 4.430 4.520 136,783 -0.08(-1.74%)
Jun 30, 2020 4.630 4.630 4.550 4.600 109,144 -0.04(-0.76%)
Jun 29, 2020 4.670 4.670 4.600 4.635 71,768 +0.02(+0.49%)
Jun 26, 2020 4.668 4.720 4.600 4.612 607,100 -0.10(-2.07%)
Jun 25, 2020 4.620 4.710 4.610 4.710 2,114,213 +0.04(+0.91%)
Jun 24, 2020 4.720 4.760 4.600 4.668 34,575 -0.12(-2.56%)
Jun 23, 2020 4.800 4.840 4.764 4.790 60,630 +0.06(+1.27%)
Jun 22, 2020 4.730 4.770 4.660 4.730 77,638 +0.06(+1.18%)
Jun 19, 2020 4.770 4.780 4.650 4.675 121,200 -0.08(-1.58%)
Jun 18, 2020 4.730 4.765 4.710 4.750 112,083 -0.01(-0.13%)
Jun 17, 2020 4.820 4.820 4.756 4.756 82,193 +0.08(+1.62%)
Jun 16, 2020 4.740 4.820 4.650 4.680 95,474 -0.08(-1.68%)
Jun 15, 2020 4.600 4.760 4.555 4.760 1,898,687 +0.18(+3.90%)
Jun 12, 2020 4.690 4.698 4.540 4.581 197,300 -0.02(-0.41%)
Jun 11, 2020 4.697 4.750 4.560 4.600 79,982 -0.21(-4.37%)
Jun 10, 2020 4.870 4.890 4.800 4.810 198,242 -0.01(-0.21%)
Jun 09, 2020 4.780 4.840 4.755 4.820 1,311,497 +0.03(+0.57%)
Jun 08, 2020 4.780 4.830 4.750 4.793 62,314 -0.11(-2.29%)
Jun 05, 2020 4.920 4.930 4.880 4.905 727,300 +0.10(+1.98%)
Jun 04, 2020 4.740 4.850 4.680 4.810 101,500 +0.19(+4.11%)
Jun 03, 2020 4.550 4.670 4.550 4.620 90,677 +0.17(+3.82%)
Jun 02, 2020 4.460 4.470 4.360 4.450 110,563 +0.14(+3.25%)
Jun 01, 2020 4.290 4.330 4.260 4.310 79,774 +0.14(+3.48%)
May 29, 2020 4.250 4.250 4.110 4.165 315,900 -0.09(-2.23%)
May 28, 2020 4.280 4.320 4.260 4.260 113,501 -0.03(-0.70%)
May 27, 2020 4.290 4.300 4.220 4.290 89,976 +0.02(+0.47%)
May 26, 2020 4.220 4.310 4.200 4.270 228,528 +0.04(+0.95%)
May 22, 2020 4.250 4.250 4.210 4.230 101,400 +0.08(+1.93%)
May 21, 2020 4.185 4.185 4.110 4.150 166,678 +0.02(+0.48%)
May 20, 2020 4.130 4.230 4.130 4.130 156,986 +0.02(+0.49%)
May 19, 2020 4.060 4.155 4.050 4.110 117,718 -0.29(-6.59%)
May 18, 2020 4.230 4.430 4.230 4.400 196,998 +0.30(+7.37%)
May 15, 2020 4.150 4.160 4.070 4.098 80,200 -0.03(-0.77%)
May 14, 2020 4.150 4.150 4.040 4.130 191,576 -0.04(-0.96%)
May 13, 2020 4.210 4.250 4.150 4.170 71,742 +0.05(+1.21%)
May 12, 2020 4.140 4.190 4.120 4.120 238,615 +0.26(+6.74%)
May 11, 2020 3.870 3.980 3.832 3.860 155,035 -0.05(-1.28%)
May 08, 2020 3.850 3.970 3.840 3.910 123,100 +0.11(+2.89%)
May 07, 2020 3.770 3.810 3.700 3.800 559,398 -0.01(-0.26%)
May 06, 2020 3.970 3.990 3.800 3.810 85,556 -0.23(-5.69%)
May 05, 2020 4.040 4.130 4.000 4.040 76,789 +0.04(+1.00%)
May 04, 2020 3.980 4.070 3.970 4.000 193,819 +0.10(+2.56%)
May 01, 2020 4.150 4.150 3.900 3.900 100,300 -0.14(-3.47%)
Apr 30, 2020 4.060 4.090 3.998 4.040 196,575 -0.08(-1.94%)
Apr 29, 2020 4.110 4.160 4.105 4.120 70,546 +0.07(+1.73%)
Apr 28, 2020 4.100 4.140 4.040 4.050 128,519 -0.07(-1.70%)
Apr 27, 2020 4.120 4.170 4.080 4.120 211,952 -0.03(-0.72%)
Apr 24, 2020 4.080 4.170 4.080 4.150 73,800 +0.06(+1.47%)
Apr 23, 2020 4.210 4.270 4.090 4.090 193,619 -0.15(-3.42%)
Apr 22, 2020 4.270 4.280 4.190 4.235 111,808 -0.04(-1.05%)
Apr 21, 2020 4.220 4.370 4.200 4.280 300,475 -0.00(-0.12%)
Apr 20, 2020 4.270 4.330 4.270 4.285 218,896 -0.00(-0.12%)
Apr 17, 2020 4.275 4.300 4.190 4.290 166,400 +0.31(+7.79%)
Apr 16, 2020 4.020 4.050 3.970 3.980 222,664 -0.01(-0.25%)
Apr 15, 2020 4.027 4.040 3.940 3.990 162,860 -0.23(-5.45%)
Apr 14, 2020 4.240 4.289 4.170 4.220 229,879 +0.00(+0.00%)
Apr 13, 2020 4.215 4.290 4.110 4.220 159,833 -0.01(-0.24%)
Apr 09, 2020 4.250 4.260 4.180 4.230 273,300 -0.00(-0.12%)
Apr 08, 2020 4.228 4.260 4.170 4.235 526,254 +0.00(+0.12%)
Apr 07, 2020 4.170 4.280 4.117 4.230 344,240 +0.23(+5.62%)
Apr 06, 2020 3.940 4.030 3.940 4.005 486,366 +0.11(+2.96%)
Apr 03, 2020 3.885 4.220 3.820 3.890 314,900 -0.08(-2.14%)
Apr 02, 2020 3.985 4.030 3.900 3.975 154,641 +0.00(+0.13%)
Apr 01, 2020 4.030 4.140 3.940 3.970 73,393 -0.14(-3.41%)
Mar 31, 2020 4.170 4.200 4.050 4.110 174,025 +0.00(+0.04%)
Mar 30, 2020 4.125 4.130 4.011 4.109 260,633 -0.10(-2.41%)
Mar 27, 2020 4.060 4.240 4.030 4.210 164,900 +0.05(+1.20%)
Mar 26, 2020 4.200 4.250 4.120 4.160 172,594 -0.06(-1.54%)
Mar 25, 2020 4.100 4.350 4.090 4.225 146,668 +0.31(+8.06%)
Mar 24, 2020 3.780 4.018 3.700 3.910 424,734 +0.33(+9.22%)
Mar 23, 2020 3.630 3.660 3.510 3.580 291,741 -0.09(-2.59%)
Mar 20, 2020 3.880 3.925 3.670 3.675 614,800 -0.10(-2.52%)
Mar 19, 2020 3.530 3.850 3.530 3.770 290,802 +0.36(+10.56%)
Mar 18, 2020 3.420 3.578 3.175 3.410 254,725 -0.46(-11.89%)
Mar 17, 2020 3.728 4.000 3.660 3.870 343,588 -0.11(-2.76%)
Mar 16, 2020 3.740 4.130 3.670 3.980 295,662 -0.38(-8.72%)
Mar 13, 2020 4.385 4.385 4.080 4.360 225,500 +0.17(+3.93%)
Mar 12, 2020 4.275 4.280 4.115 4.195 215,187 -0.40(-8.80%)
Mar 11, 2020 4.777 4.790 4.570 4.600 223,714 -0.33(-6.69%)
Mar 10, 2020 4.928 4.970 4.780 4.930 185,040 +0.14(+3.01%)
Mar 09, 2020 4.803 4.956 4.740 4.786 164,078 -0.16(-3.31%)
Mar 06, 2020 4.840 4.960 4.840 4.950 160,100 -0.08(-1.59%)
Mar 05, 2020 5.060 5.095 5.010 5.030 168,186 -0.09(-1.76%)
Mar 04, 2020 5.110 5.160 5.040 5.120 313,161 +0.04(+0.79%)
Mar 03, 2020 5.085 5.160 5.070 5.080 170,816 +0.05(+0.99%)
Mar 02, 2020 4.930 5.040 4.920 5.030 148,686 +0.18(+3.71%)
Feb 28, 2020 4.787 4.900 4.780 4.850 141,300 -0.14(-2.71%)
Feb 27, 2020 4.980 5.020 4.940 4.985 113,486 -0.00(-0.10%)
Feb 26, 2020 4.950 5.010 4.930 4.990 126,147 +0.12(+2.36%)
Feb 25, 2020 4.900 4.920 4.860 4.875 186,166 -0.03(-0.51%)
Feb 24, 2020 4.920 4.960 4.850 4.900 121,173 -0.25(-4.85%)
Feb 21, 2020 5.090 5.170 5.050 5.150 66,300 +0.11(+2.18%)
Feb 20, 2020 5.005 5.050 4.990 5.040 56,779 -0.09(-1.83%)
Feb 19, 2020 5.160 5.160 5.070 5.134 130,224 -0.13(-2.49%)
Feb 18, 2020 5.140 5.330 5.130 5.265 81,939 -0.02(-0.38%)
Feb 14, 2020 5.240 5.310 5.210 5.285 31,700 -0.02(-0.47%)
Feb 13, 2020 5.287 5.330 5.270 5.310 104,850 +0.07(+1.34%)
Feb 12, 2020 5.170 5.240 5.160 5.240 91,491 +0.07(+1.35%)
Feb 11, 2020 5.050 5.170 5.050 5.170 28,600 +0.06(+1.17%)
Feb 10, 2020 5.090 5.120 5.050 5.110 83,899 -0.05(-0.97%)
Feb 07, 2020 5.115 5.160 5.100 5.160 46,100 -0.04(-0.67%)
Feb 06, 2020 5.180 5.280 5.170 5.195 49,038 -0.01(-0.29%)
Feb 05, 2020 5.220 5.290 5.165 5.210 37,504 +0.00(+0.00%)
Feb 04, 2020 5.180 5.250 5.150 5.210 19,289 -0.05(-0.95%)
Feb 03, 2020 5.240 5.280 5.220 5.260 70,194 -0.01(-0.19%)
Jan 31, 2020 5.260 5.310 5.240 5.270 3,863,100 -0.01(-0.19%)
Jan 30, 2020 5.190 5.280 5.190 5.280 618,667 +0.03(+0.57%)
Jan 29, 2020 5.200 5.270 5.190 5.250 82,307 +0.14(+2.74%)
Jan 28, 2020 5.070 5.110 5.070 5.110 27,770 -0.02(-0.39%)
Jan 27, 2020 5.030 5.140 5.030 5.130 250,716 -0.03(-0.58%)
Jan 24, 2020 5.150 5.180 5.110 5.160 4,645,800 +0.02(+0.39%)
Jan 23, 2020 5.050 5.140 5.050 5.140 4,378,615 +0.07(+1.38%)
Jan 22, 2020 5.090 5.120 5.059 5.070 668,196 -0.17(-3.24%)
Jan 21, 2020 4.980 5.240 4.978 5.240 7,331 +0.24(+4.80%)
Jan 17, 2020 5.000 5.030 4.970 5.000 11,900 +0.02(+0.40%)
Jan 16, 2020 4.955 4.990 4.950 4.980 15,656 +0.06(+1.22%)
Jan 15, 2020 4.890 4.920 4.880 4.920 4,286 +0.05(+1.13%)
Jan 14, 2020 4.850 4.910 4.830 4.865 38,242 +0.02(+0.31%)
Jan 13, 2020 4.790 4.850 4.790 4.850 5,519 +0.06(+1.25%)
Jan 10, 2020 4.770 4.790 4.730 4.790 8,200 -0.01(-0.21%)
Jan 09, 2020 4.770 4.800 4.767 4.800 5,755 -0.00(-0.10%)
Jan 08, 2020 4.750 4.846 4.750 4.805 6,369 +0.08(+1.80%)
Jan 07, 2020 4.660 4.720 4.660 4.720 13,511 +0.01(+0.21%)
Jan 06, 2020 4.680 4.720 4.650 4.710 14,304 -0.03(-0.63%)
Jan 03, 2020 4.690 4.740 4.690 4.740 29,500 -0.02(-0.42%)
Jan 02, 2020 4.720 4.760 4.720 4.760 17,310 +0.07(+1.49%)
Dec 31, 2019 4.695 4.800 4.660 4.690 3,200 -0.03(-0.64%)
Dec 30, 2019 4.726 4.730 4.695 4.720 2,435 +0.00(+0.00%)
Dec 27, 2019 4.730 4.730 4.705 4.720 6,500 +0.04(+0.96%)
Dec 26, 2019 4.670 4.750 4.670 4.675 4,537 -0.04(-0.95%)
Dec 24, 2019 4.700 4.720 4.665 4.720 2,800 +0.04(+0.85%)
Dec 23, 2019 4.680 4.720 4.640 4.680 4,081 -0.02(-0.43%)
Dec 20, 2019 4.680 4.700 4.660 4.700 13,000 +0.06(+1.18%)
Dec 19, 2019 4.640 4.680 4.600 4.645 8,818 +0.04(+0.98%)
Dec 18, 2019 4.630 4.670 4.600 4.600 3,304 -0.08(-1.71%)
Dec 17, 2019 4.680 4.680 4.633 4.680 4,866 +0.04(+0.97%)
Dec 16, 2019 4.650 4.686 4.635 4.635 7,378 +0.04(+0.98%)
Dec 13, 2019 4.590 4.590 4.570 4.590 16,900 +0.00(+0.00%)
Dec 12, 2019 4.580 4.620 4.550 4.590 20,990 +0.06(+1.32%)
Dec 11, 2019 4.500 4.530 4.490 4.530 24,140 +0.03(+0.67%)
Dec 10, 2019 4.499 4.560 4.499 4.500 16,759 +0.05(+1.24%)
Dec 09, 2019 4.420 4.470 4.420 4.445 2,588 +0.01(+0.23%)
Dec 06, 2019 4.435 4.466 4.435 4.435 1,100 -0.08(-1.66%)
Dec 05, 2019 4.490 4.527 4.480 4.510 8,590 +0.10(+2.27%)
Dec 04, 2019 4.390 4.410 4.370 4.410 9,870 +0.09(+2.08%)
Dec 03, 2019 4.350 4.380 4.320 4.320 6,245 +0.03(+0.70%)
Dec 02, 2019 4.315 4.340 4.290 4.290 5,923 -0.03(-0.69%)
Nov 29, 2019 4.350 4.350 4.315 4.320 2,300 +0.08(+2.01%)
Nov 27, 2019 4.230 4.270 4.190 4.235 5,300 -0.06(-1.51%)
Nov 26, 2019 4.230 4.300 4.230 4.300 20,860 +0.04(+0.94%)
Nov 25, 2019 4.295 4.340 4.260 4.260 2,409 -0.09(-2.07%)
Nov 22, 2019 4.330 4.350 4.330 4.350 2,100 -0.02(-0.46%)
Nov 21, 2019 4.350 4.370 4.341 4.370 6,340 +0.04(+1.04%)
Nov 20, 2019 4.280 4.340 4.280 4.325 5,821 +0.08(+2.00%)
Nov 19, 2019 4.260 4.280 4.200 4.240 11,757 -0.05(-1.17%)
Nov 18, 2019 4.205 4.290 4.200 4.290 10,619 +0.13(+3.12%)
Nov 15, 2019 4.140 4.200 4.140 4.160 4,000 +0.05(+1.22%)
Nov 14, 2019 4.050 4.110 4.030 4.110 33,055 +0.07(+1.73%)
Nov 13, 2019 4.080 4.080 4.040 4.040 6,797 -0.07(-1.58%)
Nov 12, 2019 4.130 4.140 4.077 4.105 7,395 -0.09(-2.26%)
Nov 11, 2019 4.220 4.240 4.200 4.200 3,571 -0.01(-0.24%)
Nov 08, 2019 4.186 4.240 4.180 4.210 6,200 +0.04(+0.96%)
Nov 07, 2019 4.180 4.224 4.170 4.170 14,453 +0.00(+0.00%)
Nov 06, 2019 4.262 4.262 4.170 4.170 6,657 -0.06(-1.42%)
Nov 05, 2019 4.220 4.230 4.210 4.230 3,223 -0.10(-2.31%)
Nov 04, 2019 4.330 4.330 4.308 4.330 60,180 +0.08(+1.88%)
Nov 01, 2019 4.285 4.300 4.250 4.250 11,300 -0.04(-0.93%)
Oct 31, 2019 4.265 4.290 4.260 4.290 45,571 -0.01(-0.14%)
Oct 30, 2019 4.260 4.300 4.230 4.296 15,783 +0.05(+1.08%)
Oct 29, 2019 4.180 4.250 4.160 4.250 14,834 +0.01(+0.35%)
Oct 28, 2019 4.180 4.270 4.180 4.235 7,432 +0.07(+1.66%)
Oct 25, 2019 4.150 4.170 4.130 4.166 6,400 +0.09(+2.23%)
Oct 24, 2019 4.070 4.120 4.040 4.075 12,511 -0.02(-0.61%)
Oct 23, 2019 4.070 4.100 4.070 4.100 15,583 +0.01(+0.37%)
Oct 22, 2019 4.100 4.140 4.060 4.085 24,440 -0.07(-1.57%)
Oct 21, 2019 4.126 4.150 4.110 4.150 51,884 -0.07(-1.66%)
Oct 18, 2019 4.170 4.220 4.148 4.220 35,900 -0.02(-0.47%)
Oct 17, 2019 4.260 4.260 4.225 4.240 21,226 +0.01(+0.24%)
Oct 16, 2019 4.200 4.240 4.200 4.230 4,139 +0.09(+2.17%)
Oct 15, 2019 4.140 4.160 4.100 4.140 18,622 -0.02(-0.48%)
Oct 14, 2019 4.110 4.160 4.110 4.160 2,416 +0.03(+0.73%)
Oct 11, 2019 4.130 4.150 4.130 4.130 18,400 +0.04(+0.98%)
Oct 10, 2019 4.030 4.090 4.030 4.090 96,886 +0.06(+1.49%)
Oct 09, 2019 4.031 4.060 4.030 4.030 31,193 +0.01(+0.15%)
Oct 08, 2019 3.980 4.030 3.980 4.024 22,536 -0.02(-0.43%)
Oct 07, 2019 4.086 4.100 4.042 4.042 11,870 -0.01(-0.21%)
Oct 04, 2019 4.020 4.050 4.020 4.050 11,100 +0.03(+0.75%)
Oct 03, 2019 3.985 4.040 3.940 4.020 11,447 -0.01(-0.25%)
Oct 02, 2019 4.060 4.060 3.980 4.030 12,798 -0.01(-0.25%)
Oct 01, 2019 4.040 4.080 4.010 4.040 45,251 -0.03(-0.74%)
Sep 30, 2019 4.010 4.120 4.010 4.070 49,710 +0.09(+2.26%)
Sep 27, 2019 4.026 4.030 3.970 3.980 452,300 +0.03(+0.76%)
Sep 26, 2019 4.030 4.030 3.950 3.950 2,017,751 -0.12(-2.95%)
Sep 25, 2019 4.090 4.090 4.030 4.070 25,057 -0.12(-2.86%)
Sep 24, 2019 4.120 4.190 4.110 4.190 31,782 +0.07(+1.58%)
Sep 23, 2019 4.120 4.150 4.090 4.125 78,959 +0.03(+0.61%)
Sep 20, 2019 4.170 4.170 4.100 4.100 21,200 -0.06(-1.44%)
Sep 19, 2019 4.148 4.210 4.120 4.160 15,597 +0.04(+0.85%)
Sep 18, 2019 4.160 4.180 4.100 4.125 8,096 -0.01(-0.36%)
Sep 17, 2019 4.140 4.180 4.080 4.140 12,267 +0.05(+1.22%)
Sep 16, 2019 4.175 4.175 4.090 4.090 27,262 -0.06(-1.45%)
Sep 13, 2019 4.190 4.190 4.150 4.150 193,600 +0.07(+1.72%)
Sep 12, 2019 4.110 4.160 4.060 4.080 407,025 -0.06(-1.45%)
Sep 11, 2019 4.250 4.270 4.100 4.140 33,287 -0.06(-1.43%)
Sep 10, 2019 4.210 4.250 4.200 4.200 4,888 -0.09(-2.21%)
Sep 09, 2019 4.320 4.320 4.270 4.295 5,043 +0.00(+0.12%)
Sep 06, 2019 4.340 4.340 4.290 4.290 7,200 +0.04(+0.94%)
Sep 05, 2019 4.280 4.290 4.250 4.250 8,770 +0.00(+0.00%)
Sep 04, 2019 4.250 4.270 4.210 4.250 41,878 +0.10(+2.41%)
Sep 03, 2019 4.180 4.180 4.140 4.150 40,679 -0.07(-1.66%)
Aug 30, 2019 4.230 4.250 4.200 4.220 12,800 +0.02(+0.48%)
Aug 29, 2019 4.180 4.200 4.150 4.200 10,205 +0.05(+1.20%)
Aug 28, 2019 4.130 4.150 4.120 4.150 35,300 -0.04(-0.95%)
Aug 27, 2019 4.240 4.240 4.190 4.190 30,153 -0.04(-0.95%)
Aug 26, 2019 4.250 4.250 4.215 4.230 6,917 +0.00(+0.00%)
Aug 23, 2019 4.200 4.230 4.200 4.230 1,700 -0.05(-1.17%)
Aug 22, 2019 4.280 4.290 4.260 4.280 8,345 -0.06(-1.38%)
Aug 21, 2019 4.330 4.350 4.330 4.340 81,655 +0.10(+2.36%)
Aug 20, 2019 4.200 4.250 4.200 4.240 33,956 +0.06(+1.44%)
Aug 19, 2019 4.200 4.220 4.180 4.180 22,830 -0.02(-0.36%)
Aug 16, 2019 4.150 4.210 4.150 4.195 13,000 +0.10(+2.32%)
Aug 15, 2019 4.110 4.140 4.080 4.100 43,528 -0.04(-0.97%)
Aug 14, 2019 4.170 4.170 4.140 4.140 23,584 -0.08(-2.01%)
Aug 13, 2019 4.180 4.230 4.180 4.225 26,611 +0.02(+0.60%)
Aug 12, 2019 4.200 4.250 4.180 4.200 5,375 -0.07(-1.64%)
Aug 09, 2019 4.235 4.270 4.180 4.270 56,400 -0.02(-0.47%)
Aug 08, 2019 4.270 4.300 4.250 4.290 11,930 +0.02(+0.47%)
Aug 07, 2019 4.255 4.270 4.220 4.270 30,074 +0.08(+1.91%)
Aug 06, 2019 4.200 4.240 4.160 4.190 33,254 -0.02(-0.48%)
Aug 05, 2019 4.200 4.220 4.170 4.210 14,943 -0.03(-0.71%)
Aug 02, 2019 4.270 4.280 4.240 4.240 21,900 -0.02(-0.47%)
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.