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

Coterra Energy Inc (NY: CTRA )

27.96 -0.12 (-0.43%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Mar 31, 2020 1.919 2.519 1.919 1.960 392,673 +0.03(+1.73%)
Mar 30, 2020 2.035 2.211 1.910 1.927 264,514 -0.16(-7.60%)
Mar 27, 2020 2.327 2.369 1.944 2.086 235,434 -0.18(-8.09%)
Mar 26, 2020 2.177 2.469 2.148 2.269 184,447 +0.06(+2.64%)
Mar 25, 2020 1.835 2.366 1.769 2.211 537,450 +0.46(+26.19%)
Mar 24, 2020 2.302 2.386 1.610 1.752 614,661 -0.54(-23.64%)
Mar 23, 2020 2.961 2.970 2.169 2.294 232,365 -0.53(-18.64%)
Mar 20, 2020 2.761 3.053 2.503 2.820 1,580,668 +0.06(+2.12%)
Mar 19, 2020 3.062 3.087 2.711 2.761 325,299 -0.29(-9.56%)
Mar 18, 2020 3.712 3.962 2.920 3.053 333,124 -0.89(-22.62%)
Mar 17, 2020 3.412 4.100 3.308 3.946 354,340 +0.65(+19.75%)
Mar 16, 2020 3.320 3.721 3.262 3.295 435,509 -0.78(-19.22%)
Mar 13, 2020 2.578 4.096 2.578 4.079 494,363 +1.60(+64.65%)
Mar 12, 2020 2.511 2.519 1.852 2.478 368,981 -0.55(-18.18%)
Mar 11, 2020 3.312 3.320 3.020 3.028 156,798 -0.45(-12.95%)
Mar 10, 2020 3.587 3.671 3.470 3.479 186,888 +0.18(+5.30%)
Mar 09, 2020 3.479 3.479 3.283 3.303 95,614 -0.46(-12.20%)
Mar 06, 2020 3.971 4.088 3.637 3.762 158,594 -0.30(-7.39%)
Mar 05, 2020 4.580 4.580 4.013 4.063 177,467 -0.53(-11.45%)
Mar 04, 2020 4.647 4.738 4.546 4.588 165,127 +0.02(+0.36%)
Mar 03, 2020 4.722 4.930 4.480 4.571 153,391 -0.15(-3.18%)
Mar 02, 2020 4.813 4.813 4.396 4.722 190,434 -0.03(-0.53%)
Feb 28, 2020 4.338 4.872 4.338 4.747 171,900 +0.15(+3.27%)
Feb 27, 2020 4.471 4.738 4.179 4.596 184,052 -0.10(-2.13%)
Feb 26, 2020 5.205 5.205 4.630 4.697 231,564 -0.48(-9.19%)
Feb 25, 2020 5.472 5.472 5.055 5.172 181,897 -0.25(-4.62%)
Feb 24, 2020 4.805 5.497 4.672 5.422 236,933 +0.32(+6.21%)
Feb 21, 2020 5.356 5.356 4.938 5.105 155,957 -0.28(-5.26%)
Feb 20, 2020 5.572 5.781 5.372 5.389 182,324 -0.15(-2.71%)
Feb 19, 2020 5.322 5.631 5.306 5.539 138,014 +0.26(+4.90%)
Feb 18, 2020 5.264 5.397 5.180 5.281 118,379 -0.03(-0.47%)
Feb 14, 2020 5.130 5.431 5.030 5.306 167,704 +0.18(+3.58%)
Feb 13, 2020 5.022 5.439 4.955 5.122 156,088 +0.07(+1.32%)
Feb 12, 2020 5.130 5.281 4.905 5.055 260,647 +0.03(+0.50%)
Feb 11, 2020 4.780 5.439 4.673 5.030 342,952 +0.30(+6.35%)
Feb 10, 2020 5.314 5.314 4.259 4.730 617,679 -0.62(-11.54%)
Feb 07, 2020 5.664 5.678 5.214 5.347 253,175 -0.38(-6.56%)
Feb 06, 2020 6.307 6.398 5.689 5.723 283,149 -0.50(-8.04%)
Feb 05, 2020 5.723 6.323 5.589 6.223 379,022 +0.61(+10.85%)
Feb 04, 2020 4.855 5.998 4.830 5.614 420,671 +0.80(+16.64%)
Feb 03, 2020 4.797 4.838 4.555 4.813 182,879 -0.02(-0.35%)
Jan 31, 2020 4.989 5.097 4.755 4.830 240,348 -0.27(-5.24%)
Jan 30, 2020 5.089 5.212 4.947 5.097 167,133 -0.06(-1.13%)
Jan 29, 2020 5.339 5.369 5.039 5.155 247,111 -0.18(-3.29%)
Jan 28, 2020 5.189 5.497 5.139 5.331 119,917 +0.19(+3.73%)
Jan 27, 2020 5.272 5.297 4.972 5.139 277,737 -0.28(-5.23%)
Jan 24, 2020 5.698 5.756 5.264 5.422 267,320 -0.27(-4.69%)
Jan 23, 2020 5.881 5.889 5.556 5.689 193,904 -0.16(-2.71%)
Jan 22, 2020 5.889 5.923 5.735 5.848 223,393 -0.06(-0.99%)
Jan 21, 2020 6.248 6.257 5.889 5.906 204,151 -0.34(-5.47%)
Jan 17, 2020 6.840 6.899 6.165 6.248 269,238 -0.55(-8.10%)
Jan 16, 2020 6.790 6.999 6.740 6.799 177,834 +0.02(+0.25%)
Jan 15, 2020 6.907 7.041 6.640 6.782 150,001 -0.13(-1.93%)
Jan 14, 2020 6.357 7.274 6.357 6.916 251,409 +0.54(+8.51%)
Jan 13, 2020 6.048 6.574 5.812 6.373 313,307 +0.33(+5.52%)
Jan 10, 2020 6.140 6.298 5.848 6.040 201,749 -0.09(-1.50%)
Jan 09, 2020 6.348 6.473 5.981 6.131 324,765 -0.18(-2.91%)
Jan 08, 2020 7.007 7.149 6.298 6.315 343,586 -0.69(-9.88%)
Jan 07, 2020 7.299 7.483 6.916 7.007 251,615 -0.33(-4.55%)
Jan 06, 2020 7.182 7.600 7.091 7.341 292,068 +0.13(+1.73%)
Jan 03, 2020 7.499 7.550 7.174 7.216 231,238 -0.16(-2.15%)
Jan 02, 2020 7.516 7.633 7.199 7.374 357,869 -0.18(-2.32%)
Dec 31, 2019 7.783 7.883 7.499 7.550 346,797 -0.28(-3.52%)
Dec 30, 2019 7.600 7.900 7.545 7.825 331,457 +0.25(+3.30%)
Dec 27, 2019 7.433 7.716 7.406 7.575 291,895 +0.15(+2.02%)
Dec 26, 2019 7.399 7.658 7.258 7.424 320,262 +0.03(+0.45%)
Dec 24, 2019 7.416 7.675 7.324 7.391 315,270 +0.04(+0.57%)
Dec 23, 2019 7.016 7.399 6.674 7.349 468,607 +0.35(+5.01%)
Dec 20, 2019 7.041 7.274 6.865 6.999 756,889 -0.05(-0.71%)
Dec 19, 2019 6.799 7.124 6.797 7.049 488,062 +0.26(+3.81%)
Dec 18, 2019 6.507 7.020 6.440 6.790 530,881 +0.27(+4.09%)
Dec 17, 2019 6.340 6.590 6.198 6.523 659,844 +0.20(+3.17%)
Dec 16, 2019 5.714 6.348 5.714 6.323 586,710 +0.65(+11.47%)
Dec 13, 2019 5.756 5.798 5.481 5.673 323,422 -0.08(-1.45%)
Dec 12, 2019 5.623 5.906 5.497 5.756 309,872 +0.13(+2.37%)
Dec 11, 2019 5.464 5.948 5.464 5.623 607,104 +0.16(+2.90%)
Dec 10, 2019 5.255 5.489 5.139 5.464 353,157 +0.24(+4.63%)
Dec 09, 2019 5.089 5.297 5.030 5.222 327,176 +0.13(+2.62%)
Dec 06, 2019 4.972 5.197 4.972 5.089 337,207 +0.17(+3.39%)
Dec 05, 2019 5.039 5.044 4.755 4.922 435,976 -0.04(-0.84%)
Dec 04, 2019 5.255 5.255 4.897 4.964 491,733 -0.17(-3.25%)
Dec 03, 2019 4.972 5.230 4.913 5.130 480,871 +0.08(+1.65%)
Dec 02, 2019 5.564 5.598 5.030 5.047 604,479 -0.52(-9.30%)
Nov 29, 2019 5.648 5.648 5.379 5.564 252,696 -0.11(-1.91%)
Nov 27, 2019 5.731 5.948 5.664 5.673 366,457 -0.05(-0.87%)
Nov 26, 2019 6.323 6.440 5.681 5.723 483,273 -0.60(-9.50%)
Nov 25, 2019 6.257 6.715 6.257 6.323 1,283,034 +0.03(+0.40%)
Nov 22, 2019 5.940 6.332 5.547 6.298 736,270 +0.35(+5.89%)
Nov 21, 2019 5.764 6.340 5.514 5.948 832,171 +0.18(+3.18%)
Nov 20, 2019 6.156 6.198 5.648 5.764 1,174,823 -0.43(-7.00%)
Nov 19, 2019 6.932 6.971 5.827 6.198 1,105,167 -0.70(-10.16%)
Nov 18, 2019 7.374 7.758 6.799 6.899 666,340 -0.64(-8.52%)
Nov 15, 2019 8.008 8.100 6.490 7.541 1,864,292 -0.28(-3.62%)
Nov 14, 2019 11.59 12.33 7.775 7.825 2,070,342 -7.39(-48.57%)
Nov 13, 2019 15.61 15.94 14.95 15.22 189,363 -0.63(-3.95%)
Nov 12, 2019 16.93 16.93 15.79 15.84 150,701 -1.13(-6.64%)
Nov 11, 2019 17.18 17.38 16.73 16.97 129,136 -0.43(-2.45%)
Nov 08, 2019 17.59 17.73 17.14 17.39 276,671 -0.45(-2.52%)
Nov 07, 2019 18.57 18.76 17.75 17.84 239,704 -0.45(-2.46%)
Nov 06, 2019 19.37 19.43 18.25 18.29 350,209 -1.08(-5.60%)
Nov 05, 2019 19.48 20.23 19.35 19.38 141,282 +0.00(+0.00%)
Nov 04, 2019 19.69 19.80 19.24 19.38 147,450 -0.01(-0.04%)
Nov 01, 2019 19.35 19.71 18.90 19.39 171,181 +0.25(+1.31%)
Oct 31, 2019 19.60 19.60 19.06 19.14 140,189 -0.63(-3.17%)
Oct 30, 2019 20.26 20.26 19.54 19.76 103,648 -0.51(-2.51%)
Oct 29, 2019 20.64 20.75 19.70 20.27 313,805 -0.41(-1.98%)
Oct 28, 2019 20.76 21.38 20.46 20.68 112,104 +0.00(+0.00%)
Oct 25, 2019 20.04 20.95 19.78 20.68 141,092 +0.60(+2.99%)
Oct 24, 2019 20.54 20.60 19.73 20.08 129,513 -0.33(-1.63%)
Oct 23, 2019 19.85 20.55 19.41 20.41 226,212 +0.52(+2.60%)
Oct 22, 2019 19.12 20.08 18.86 19.90 221,011 +0.68(+3.56%)
Oct 21, 2019 18.79 19.74 18.74 19.21 187,210 +0.64(+3.46%)
Oct 18, 2019 18.62 18.99 18.46 18.57 98,656 -0.15(-0.80%)
Oct 17, 2019 18.44 18.95 18.18 18.72 126,056 +0.28(+1.49%)
Oct 16, 2019 18.84 19.51 18.34 18.44 115,523 -0.52(-2.73%)
Oct 15, 2019 18.89 19.28 18.63 18.96 253,712 +0.01(+0.04%)
Oct 14, 2019 18.86 19.09 18.22 18.95 105,624 -0.08(-0.39%)
Oct 11, 2019 18.83 19.87 18.36 19.03 221,888 +0.39(+2.10%)
Oct 10, 2019 18.55 18.81 18.09 18.64 175,232 +0.19(+1.04%)
Oct 09, 2019 19.41 19.60 18.19 18.44 163,741 -0.88(-4.53%)
Oct 08, 2019 19.59 19.85 19.07 19.32 141,708 -0.55(-2.77%)
Oct 07, 2019 19.38 20.11 18.94 19.87 328,703 +0.39(+2.01%)
Oct 04, 2019 20.49 20.71 19.15 19.48 195,276 -1.01(-4.93%)
Oct 03, 2019 20.51 20.71 19.90 20.49 247,843 -0.25(-1.21%)
Oct 02, 2019 20.80 21.24 20.09 20.74 192,482 -0.28(-1.35%)
Oct 01, 2019 23.46 23.46 21.01 21.02 172,804 -2.30(-9.87%)
Sep 30, 2019 23.35 23.76 23.03 23.32 168,764 -0.16(-0.67%)
Sep 27, 2019 23.37 23.91 23.15 23.48 131,143 -0.03(-0.11%)
Sep 26, 2019 23.88 24.38 23.27 23.51 180,249 -0.53(-2.22%)
Sep 25, 2019 22.87 24.33 22.69 24.04 268,459 +1.04(+4.53%)
Sep 24, 2019 25.69 25.82 22.66 23.00 561,594 -2.93(-11.29%)
Sep 23, 2019 26.01 26.34 25.70 25.93 352,140 -0.46(-1.74%)
Sep 20, 2019 27.35 27.81 26.30 26.39 1,318,742 -1.03(-3.74%)
Sep 19, 2019 26.64 27.46 26.39 27.41 302,714 +0.96(+3.63%)
Sep 18, 2019 26.93 27.25 26.17 26.45 383,594 -0.80(-2.94%)
Sep 17, 2019 27.85 28.19 26.74 27.25 188,475 -0.68(-2.42%)
Sep 16, 2019 28.70 29.47 27.43 27.93 200,512 -0.09(-0.33%)
Sep 13, 2019 27.17 28.19 27.07 28.02 210,739 +1.01(+3.74%)
Sep 12, 2019 27.47 27.78 26.87 27.01 195,696 -0.84(-3.03%)
Sep 11, 2019 27.61 28.77 27.25 27.85 292,773 +0.40(+1.46%)
Sep 10, 2019 27.49 27.90 27.19 27.45 336,897 +0.13(+0.46%)
Sep 09, 2019 25.91 27.56 25.69 27.33 359,424 +1.58(+6.12%)
Sep 06, 2019 25.95 26.74 25.44 25.75 247,421 -0.27(-1.03%)
Sep 05, 2019 25.49 26.49 24.95 26.02 287,707 +0.85(+3.38%)
Sep 04, 2019 24.40 25.54 24.39 25.17 248,581 +0.92(+3.78%)
Sep 03, 2019 23.72 24.43 23.17 24.25 294,899 +0.23(+0.94%)
Aug 30, 2019 23.38 25.19 22.78 24.03 310,475 +1.56(+6.94%)
Aug 29, 2019 21.72 22.69 21.72 22.47 186,772 +0.96(+4.46%)
Aug 28, 2019 21.48 22.26 21.16 21.51 199,668 -0.03(-0.15%)
Aug 27, 2019 22.67 22.79 21.45 21.54 255,911 -0.98(-4.37%)
Aug 26, 2019 22.77 22.77 21.88 22.52 154,700 -0.09(-0.41%)
Aug 23, 2019 23.19 23.49 22.31 22.62 299,686 -0.97(-4.10%)
Aug 22, 2019 25.13 25.13 23.52 23.58 200,000 -1.54(-6.11%)
Aug 21, 2019 25.36 25.76 24.34 25.12 161,745 +0.02(+0.07%)
Aug 20, 2019 25.74 25.95 24.90 25.10 141,760 -0.85(-3.28%)
Aug 19, 2019 25.99 26.39 25.60 25.95 169,407 +0.12(+0.45%)
Aug 16, 2019 26.00 26.17 25.06 25.84 232,437 +0.02(+0.10%)
Aug 15, 2019 26.33 27.21 25.74 25.81 337,572 -0.39(-1.50%)
Aug 14, 2019 24.93 26.87 24.57 26.20 476,273 +0.64(+2.51%)
Aug 13, 2019 25.24 26.77 25.00 25.56 286,657 +0.20(+0.79%)
Aug 12, 2019 25.22 25.59 24.81 25.36 169,360 -0.04(-0.16%)
Aug 09, 2019 25.93 26.35 25.40 25.40 298,847 -0.65(-2.50%)
Aug 08, 2019 26.01 26.57 25.85 26.05 359,615 +0.18(+0.71%)
Aug 07, 2019 25.82 26.04 25.09 25.87 394,322 -0.27(-1.02%)
Aug 06, 2019 26.44 27.01 25.99 26.14 340,504 -0.38(-1.42%)
Aug 05, 2019 26.49 26.81 25.33 26.51 432,554 -0.34(-1.27%)
Aug 02, 2019 27.52 27.91 26.55 26.85 494,003 -0.82(-2.95%)
Aug 01, 2019 29.72 29.72 27.48 27.67 596,806 -2.22(-7.42%)
Jul 31, 2019 30.08 30.55 29.36 29.89 340,669 -0.28(-0.94%)
Jul 30, 2019 30.73 30.86 29.46 30.17 349,849 -0.55(-1.79%)
Jul 29, 2019 31.93 32.23 30.41 30.72 255,520 -1.22(-3.81%)
Jul 26, 2019 31.49 32.60 30.82 31.94 387,675 +0.51(+1.62%)
Jul 25, 2019 32.87 33.06 31.32 31.43 287,305 -1.45(-4.41%)
Jul 24, 2019 31.67 33.29 31.41 32.88 479,260 +1.09(+3.44%)
Jul 23, 2019 32.58 32.68 31.71 31.79 170,194 -0.55(-1.70%)
Jul 22, 2019 32.75 32.88 31.93 32.34 179,755 -0.31(-0.95%)
Jul 19, 2019 32.04 32.75 31.38 32.65 271,756 +0.58(+1.79%)
Jul 18, 2019 34.11 34.12 31.44 32.08 339,950 -2.17(-6.33%)
Jul 17, 2019 35.39 35.52 34.03 34.24 243,985 -1.24(-3.50%)
Jul 16, 2019 35.70 36.21 34.62 35.49 474,539 -0.45(-1.25%)
Jul 15, 2019 39.43 39.43 35.62 35.94 330,676 -3.44(-8.73%)
Jul 12, 2019 40.18 40.99 38.86 39.37 194,317 -0.92(-2.28%)
Jul 11, 2019 41.36 41.53 40.23 40.29 127,764 -1.27(-3.05%)
Jul 10, 2019 40.62 41.85 40.52 41.56 182,418 +0.98(+2.43%)
Jul 09, 2019 41.25 41.71 39.87 40.58 284,287 -1.08(-2.58%)
Jul 08, 2019 40.68 41.99 40.68 41.65 166,664 +0.68(+1.67%)
Jul 05, 2019 41.22 41.80 40.28 40.97 147,086 -0.64(-1.54%)
Jul 03, 2019 40.79 41.68 40.28 41.61 127,666 +0.95(+2.34%)
Jul 02, 2019 42.75 42.92 40.07 40.66 245,981 -2.07(-4.84%)
Jul 01, 2019 43.31 43.97 42.29 42.73 285,128 -0.57(-1.31%)
Jun 28, 2019 42.13 43.39 41.89 43.30 3,088,933 +1.19(+2.83%)
Jun 27, 2019 42.22 42.64 41.79 42.10 247,624 +0.04(+0.10%)
Jun 26, 2019 41.73 42.93 41.50 42.06 294,058 +0.47(+1.12%)
Jun 25, 2019 44.21 44.25 41.39 41.59 466,773 -2.62(-5.92%)
Jun 24, 2019 44.84 45.02 43.76 44.21 233,323 -0.58(-1.29%)
Jun 21, 2019 45.11 45.25 44.28 44.79 209,181 +0.03(+0.06%)
Jun 20, 2019 44.90 45.71 44.20 44.76 359,728 +0.48(+1.07%)
Jun 19, 2019 44.28 45.00 44.20 44.29 124,426 +0.02(+0.06%)
Jun 18, 2019 44.71 45.71 43.95 44.26 176,287 +0.06(+0.13%)
Jun 17, 2019 43.95 44.97 43.84 44.20 277,681 +0.25(+0.57%)
Jun 14, 2019 43.97 44.44 43.46 43.95 164,827 +0.00(+0.00%)
Jun 13, 2019 44.15 44.34 43.80 43.95 238,148 +0.02(+0.04%)
Jun 12, 2019 43.29 44.63 42.82 43.94 205,862 -0.01(-0.02%)
Jun 11, 2019 44.06 44.70 43.53 43.95 189,725 +0.00(+0.00%)
Jun 10, 2019 45.06 45.36 43.85 43.95 219,607 -0.92(-2.05%)
Jun 07, 2019 44.24 45.67 43.96 44.86 252,336 +0.83(+1.88%)
Jun 06, 2019 44.26 44.59 43.85 44.04 128,101 -0.05(-0.11%)
Jun 05, 2019 44.57 44.57 43.78 44.09 133,436 -0.44(-0.99%)
Jun 04, 2019 44.08 44.82 44.03 44.53 154,185 +0.46(+1.04%)
Jun 03, 2019 43.94 44.34 43.70 44.07 159,493 +0.15(+0.34%)
May 31, 2019 44.43 44.43 43.42 43.92 149,004 -1.04(-2.32%)
May 30, 2019 45.81 46.07 44.71 44.96 164,065 -0.77(-1.68%)
May 29, 2019 46.30 46.47 45.16 45.73 234,079 -0.89(-1.91%)
May 28, 2019 45.66 46.72 45.66 46.62 389,790 +0.78(+1.69%)
May 24, 2019 45.80 46.27 45.31 45.85 184,846 +0.18(+0.38%)
May 23, 2019 46.37 46.37 45.17 45.67 125,452 -0.75(-1.62%)
May 22, 2019 46.63 47.51 45.93 46.42 110,855 -0.49(-1.05%)
May 21, 2019 47.09 47.55 46.46 46.92 140,358 +0.19(+0.41%)
May 20, 2019 45.93 47.22 44.98 46.72 197,936 +0.43(+0.92%)
May 17, 2019 46.95 47.57 46.06 46.30 178,493 -1.25(-2.63%)
May 16, 2019 46.90 48.77 46.86 47.55 210,982 +0.71(+1.51%)
May 15, 2019 44.63 47.42 43.63 46.84 265,437 +0.56(+1.21%)
May 14, 2019 46.72 47.86 45.44 46.28 170,204 -0.32(-0.68%)
May 13, 2019 48.26 48.70 46.40 46.60 146,971 -2.25(-4.61%)
May 10, 2019 49.24 49.75 48.32 48.85 375,687 -0.81(-1.63%)
May 09, 2019 49.03 49.72 48.77 49.66 165,431 +0.16(+0.32%)
May 08, 2019 49.23 49.81 48.77 49.50 278,045 +0.08(+0.17%)
May 07, 2019 49.74 49.77 48.81 49.42 260,320 -0.54(-1.09%)
May 06, 2019 48.62 50.38 48.54 49.96 247,862 +0.73(+1.49%)
May 03, 2019 47.59 49.80 47.59 49.23 161,471 +1.99(+4.20%)
May 02, 2019 47.10 47.56 47.10 47.24 197,951 +0.03(+0.07%)
May 01, 2019 46.84 47.90 46.78 47.21 132,309 +0.20(+0.43%)
Apr 30, 2019 47.36 48.16 46.80 47.01 452,004 -0.55(-1.16%)
Apr 29, 2019 46.05 47.91 46.05 47.56 211,266 +1.43(+3.09%)
Apr 26, 2019 44.94 46.30 44.81 46.13 177,774 +1.08(+2.39%)
Apr 25, 2019 45.65 45.80 44.40 45.06 105,887 -0.59(-1.30%)
Apr 24, 2019 45.71 46.04 45.46 45.65 154,584 -0.15(-0.33%)
Apr 23, 2019 46.66 47.36 45.78 45.80 407,563 -1.18(-2.52%)
Apr 22, 2019 46.26 46.98 46.11 46.98 73,659 +0.46(+0.99%)
Apr 18, 2019 46.82 47.00 46.26 46.52 257,610 -0.48(-1.03%)
Apr 17, 2019 47.54 47.79 46.53 47.01 74,846 -0.42(-0.88%)
Apr 16, 2019 46.92 47.51 46.72 47.42 197,698 +0.67(+1.43%)
Apr 15, 2019 47.44 47.44 46.52 46.76 223,363 -0.54(-1.15%)
Apr 12, 2019 48.90 48.96 47.28 47.30 206,783 -1.17(-2.41%)
Apr 11, 2019 49.38 49.38 48.23 48.47 232,361 -0.86(-1.74%)
Apr 10, 2019 50.05 50.06 48.25 49.33 194,755 -0.54(-1.09%)
Apr 09, 2019 50.05 50.31 49.63 49.87 401,448 -0.14(-0.28%)
Apr 08, 2019 50.21 51.00 49.74 50.01 185,762 -0.18(-0.35%)
Apr 05, 2019 49.81 50.74 49.48 50.19 216,733 +0.61(+1.23%)
Apr 04, 2019 49.95 50.34 49.36 49.58 117,633 -0.71(-1.41%)
Apr 03, 2019 50.40 50.67 49.59 50.29 118,069 +0.26(+0.52%)
Apr 02, 2019 49.37 50.65 48.59 50.03 221,534 +0.98(+2.01%)
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.