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

Momentive Global Inc (NQ: MNTV )

9.450 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 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 (%)
Apr 28, 2023 9.360 9.405 9.360 9.390 2,289,568 +0.04(+0.43%)
Apr 27, 2023 9.350 9.360 9.340 9.350 769,416 +0.00(+0.00%)
Apr 26, 2023 9.350 9.350 9.330 9.350 900,540 +0.03(+0.27%)
Apr 25, 2023 9.340 9.360 9.320 9.325 2,805,076 -0.02(-0.16%)
Apr 24, 2023 9.360 9.360 9.340 9.340 604,847 -0.01(-0.11%)
Apr 21, 2023 9.350 9.360 9.350 9.350 753,915 +0.00(+0.00%)
Apr 20, 2023 9.350 9.370 9.350 9.350 1,894,746 +0.00(+0.00%)
Apr 19, 2023 9.350 9.360 9.340 9.350 797,635 +0.00(+0.00%)
Apr 18, 2023 9.370 9.390 9.340 9.350 1,902,053 +0.00(+0.00%)
Apr 17, 2023 9.360 9.380 9.350 9.350 1,828,997 -0.02(-0.21%)
Apr 14, 2023 9.370 9.380 9.340 9.370 2,012,886 -0.01(-0.11%)
Apr 13, 2023 9.360 9.395 9.350 9.380 2,779,235 +0.03(+0.32%)
Apr 12, 2023 9.340 9.360 9.330 9.350 2,840,532 +0.02(+0.21%)
Apr 11, 2023 9.350 9.360 9.330 9.330 1,496,119 +0.00(+0.00%)
Apr 10, 2023 9.350 9.360 9.330 9.330 2,895,931 -0.01(-0.11%)
Apr 06, 2023 9.360 9.380 9.340 9.340 2,073,522 -0.04(-0.43%)
Apr 05, 2023 9.340 9.380 9.330 9.380 3,180,907 +0.03(+0.32%)
Apr 04, 2023 9.320 9.360 9.310 9.350 2,959,762 +0.00(+0.00%)
Apr 03, 2023 9.290 9.350 9.290 9.350 3,429,919 +0.03(+0.32%)
Mar 31, 2023 9.300 9.330 9.280 9.320 3,974,951 +0.03(+0.32%)
Mar 30, 2023 9.280 9.300 9.280 9.290 1,384,530 +0.02(+0.22%)
Mar 29, 2023 9.300 9.300 9.270 9.270 3,161,138 -0.01(-0.11%)
Mar 28, 2023 9.280 9.300 9.270 9.280 2,552,859 +0.00(+0.00%)
Mar 27, 2023 9.260 9.295 9.260 9.280 5,586,164 +0.01(+0.11%)
Mar 24, 2023 9.270 9.300 9.260 9.270 4,188,319 +0.02(+0.22%)
Mar 23, 2023 9.260 9.270 9.250 9.250 5,651,459 -0.01(-0.11%)
Mar 22, 2023 9.270 9.270 9.250 9.260 3,740,785 +0.00(+0.00%)
Mar 21, 2023 9.260 9.290 9.250 9.260 5,189,088 +0.00(+0.00%)
Mar 20, 2023 9.270 9.270 9.240 9.260 4,010,201 +0.00(+0.00%)
Mar 17, 2023 9.260 9.310 9.250 9.260 5,803,966 -0.02(-0.22%)
Mar 16, 2023 9.270 9.300 9.250 9.280 4,206,225 +0.00(+0.00%)
Mar 15, 2023 9.250 9.360 9.220 9.280 9,923,646 +0.00(+0.00%)
Mar 14, 2023 9.250 9.300 9.200 9.280 88,477,312 +1.56(+20.21%)
Mar 13, 2023 7.520 8.090 7.480 7.720 3,565,632 +0.03(+0.39%)
Mar 10, 2023 7.460 8.005 7.350 7.690 5,035,378 +0.20(+2.67%)
Mar 09, 2023 6.910 7.620 6.895 7.490 4,415,736 +0.57(+8.24%)
Mar 08, 2023 6.970 7.035 6.890 6.920 876,915 -0.03(-0.43%)
Mar 07, 2023 7.060 7.180 6.890 6.950 1,035,002 -0.11(-1.56%)
Mar 06, 2023 7.210 7.390 7.035 7.060 1,232,521 -0.12(-1.67%)
Mar 03, 2023 7.030 7.690 7.015 7.180 1,837,719 +0.17(+2.43%)
Mar 02, 2023 6.700 7.050 6.700 7.010 994,778 +0.26(+3.85%)
Mar 01, 2023 6.920 6.930 6.725 6.750 698,237 -0.15(-2.17%)
Feb 28, 2023 6.840 7.015 6.805 6.900 768,888 +0.04(+0.58%)
Feb 27, 2023 6.930 7.035 6.815 6.860 709,985 -0.03(-0.44%)
Feb 24, 2023 7.000 7.080 6.815 6.890 723,796 -0.21(-2.96%)
Feb 23, 2023 7.360 7.360 7.059 7.100 1,023,410 -0.17(-2.34%)
Feb 22, 2023 7.230 7.360 7.110 7.270 1,326,178 +0.05(+0.69%)
Feb 21, 2023 7.050 7.350 7.050 7.220 1,654,780 -0.04(-0.55%)
Feb 17, 2023 8.320 8.320 7.195 7.260 2,967,591 -0.59(-7.52%)
Feb 16, 2023 8.050 8.355 7.570 7.850 5,056,351 -0.39(-4.73%)
Feb 15, 2023 7.600 8.240 7.570 8.240 1,962,145 +0.59(+7.71%)
Feb 14, 2023 7.690 7.930 7.620 7.650 1,206,135 -0.11(-1.42%)
Feb 13, 2023 7.560 7.760 7.500 7.760 999,794 +0.20(+2.65%)
Feb 10, 2023 7.550 7.690 7.480 7.560 1,031,158 -0.11(-1.43%)
Feb 09, 2023 8.050 8.050 7.640 7.670 1,109,305 -0.26(-3.28%)
Feb 08, 2023 8.050 8.225 7.845 7.930 575,927 -0.15(-1.86%)
Feb 07, 2023 7.870 8.105 7.640 8.080 1,249,218 +0.20(+2.54%)
Feb 06, 2023 8.040 8.140 7.865 7.880 910,280 -0.30(-3.67%)
Feb 03, 2023 8.310 8.510 8.135 8.180 890,494 -0.38(-4.44%)
Feb 02, 2023 8.470 8.775 8.330 8.560 1,364,416 +0.30(+3.63%)
Feb 01, 2023 7.800 8.270 7.800 8.260 2,144,625 +0.55(+7.13%)
Jan 31, 2023 7.550 7.735 7.500 7.710 1,927,316 +0.18(+2.39%)
Jan 30, 2023 7.830 7.850 7.530 7.530 1,077,157 -0.39(-4.92%)
Jan 27, 2023 7.660 8.050 7.640 7.920 1,759,439 +0.22(+2.86%)
Jan 26, 2023 7.800 8.000 7.690 7.700 1,060,264 +0.05(+0.65%)
Jan 25, 2023 7.430 7.680 7.210 7.650 500,911 +0.05(+0.66%)
Jan 24, 2023 7.610 7.780 7.570 7.600 700,353 -0.10(-1.30%)
Jan 23, 2023 7.460 7.700 7.385 7.700 851,494 +0.24(+3.22%)
Jan 20, 2023 7.150 7.470 7.030 7.460 973,847 +0.41(+5.82%)
Jan 19, 2023 7.070 7.160 6.935 7.050 537,942 -0.15(-2.08%)
Jan 18, 2023 7.330 7.440 7.190 7.200 1,036,422 -0.04(-0.55%)
Jan 17, 2023 7.250 7.305 7.065 7.240 642,564 -0.01(-0.14%)
Jan 13, 2023 7.130 7.320 7.070 7.250 562,640 +0.02(+0.28%)
Jan 12, 2023 7.180 7.245 7.000 7.230 939,088 +0.08(+1.12%)
Jan 11, 2023 7.130 7.320 7.080 7.150 837,751 +0.03(+0.42%)
Jan 10, 2023 7.030 7.410 6.950 7.120 489,661 +0.06(+0.85%)
Jan 09, 2023 7.030 7.280 6.920 7.060 1,170,424 +0.10(+1.44%)
Jan 06, 2023 6.950 6.990 6.720 6.960 770,103 -0.01(-0.14%)
Jan 05, 2023 7.110 7.110 6.840 6.970 608,752 -0.21(-2.92%)
Jan 04, 2023 7.170 7.490 7.030 7.180 823,117 +0.14(+1.99%)
Jan 03, 2023 7.140 7.320 6.865 7.040 794,168 +0.04(+0.57%)
Dec 30, 2022 6.800 7.035 6.605 7.000 789,192 +0.08(+1.16%)
Dec 29, 2022 6.710 6.935 6.560 6.920 877,560 +0.32(+4.85%)
Dec 28, 2022 6.650 6.660 6.460 6.600 1,012,352 -0.07(-1.05%)
Dec 27, 2022 6.780 6.790 6.625 6.670 889,410 -0.17(-2.49%)
Dec 23, 2022 6.750 6.925 6.650 6.840 618,432 +0.00(+0.00%)
Dec 22, 2022 6.730 6.860 6.620 6.840 1,056,649 +0.00(+0.00%)
Dec 21, 2022 7.160 7.160 6.745 6.840 1,308,478 -0.28(-3.93%)
Dec 20, 2022 7.040 7.270 6.945 7.120 853,277 -0.01(-0.14%)
Dec 19, 2022 7.500 7.500 7.040 7.130 1,149,624 -0.36(-4.81%)
Dec 16, 2022 7.400 7.655 7.400 7.490 1,422,751 +0.02(+0.27%)
Dec 15, 2022 7.700 7.750 7.395 7.470 1,861,432 -0.41(-5.20%)
Dec 14, 2022 7.660 7.915 7.600 7.880 1,397,924 +0.24(+3.14%)
Dec 13, 2022 7.930 7.990 7.440 7.640 1,376,322 +0.26(+3.52%)
Dec 12, 2022 7.330 7.590 7.170 7.380 1,441,879 +0.04(+0.54%)
Dec 09, 2022 7.280 7.450 7.210 7.340 1,146,495 -0.02(-0.27%)
Dec 08, 2022 7.180 7.420 7.070 7.360 655,226 +0.23(+3.23%)
Dec 07, 2022 7.040 7.260 6.955 7.130 1,272,709 +0.03(+0.42%)
Dec 06, 2022 7.420 7.420 7.060 7.100 1,342,115 -0.34(-4.57%)
Dec 05, 2022 7.790 7.850 7.390 7.440 1,000,175 -0.40(-5.10%)
Dec 02, 2022 7.770 7.930 7.560 7.840 1,096,003 -0.02(-0.25%)
Dec 01, 2022 7.980 8.190 7.620 7.860 3,150,372 -0.07(-0.88%)
Nov 30, 2022 7.470 7.935 7.470 7.930 1,210,287 +0.44(+5.87%)
Nov 29, 2022 7.660 7.745 7.462 7.490 873,976 -0.11(-1.45%)
Nov 28, 2022 7.400 7.855 7.400 7.600 1,808,383 +0.08(+1.06%)
Nov 25, 2022 7.570 7.590 7.460 7.520 407,510 -0.16(-2.08%)
Nov 23, 2022 7.480 7.730 7.410 7.680 966,047 +0.16(+2.13%)
Nov 22, 2022 7.520 7.559 7.260 7.520 829,382 +0.02(+0.27%)
Nov 21, 2022 7.620 7.680 7.440 7.500 1,168,923 -0.24(-3.10%)
Nov 18, 2022 7.850 7.870 7.700 7.740 1,490,056 +0.08(+1.04%)
Nov 17, 2022 7.670 7.880 7.595 7.660 2,443,898 -0.22(-2.79%)
Nov 16, 2022 8.400 8.445 7.835 7.880 2,963,150 -0.75(-8.69%)
Nov 15, 2022 8.400 8.790 8.325 8.630 2,557,949 +0.45(+5.50%)
Nov 14, 2022 8.520 8.600 8.045 8.180 3,139,186 -0.43(-4.99%)
Nov 11, 2022 7.980 8.700 7.960 8.610 2,096,869 +0.46(+5.64%)
Nov 10, 2022 8.000 8.220 7.975 8.150 1,450,462 +0.55(+7.24%)
Nov 09, 2022 7.410 7.660 7.220 7.600 1,392,752 +0.05(+0.66%)
Nov 08, 2022 7.590 7.730 7.450 7.550 1,267,400 +0.05(+0.67%)
Nov 07, 2022 7.780 7.870 7.370 7.500 1,678,503 -0.21(-2.72%)
Nov 04, 2022 7.240 7.720 7.200 7.710 2,585,408 +0.63(+8.90%)
Nov 03, 2022 7.380 7.580 7.030 7.080 2,020,902 -0.38(-5.09%)
Nov 02, 2022 7.860 7.910 7.460 7.460 1,643,296 -0.42(-5.33%)
Nov 01, 2022 7.900 8.051 7.795 7.880 1,158,270 +0.12(+1.55%)
Oct 31, 2022 7.770 7.920 7.630 7.760 2,027,289 -0.08(-1.02%)
Oct 28, 2022 7.970 7.970 7.680 7.840 3,928,134 -0.08(-1.01%)
Oct 27, 2022 7.650 8.020 7.590 7.920 1,440,061 +0.34(+4.49%)
Oct 26, 2022 7.920 8.149 7.560 7.580 2,073,383 -0.44(-5.49%)
Oct 25, 2022 7.420 8.055 7.420 8.020 3,494,833 +0.67(+9.12%)
Oct 24, 2022 7.570 7.600 7.220 7.350 1,458,539 -0.30(-3.92%)
Oct 21, 2022 7.450 7.760 7.190 7.650 1,710,579 +0.19(+2.55%)
Oct 20, 2022 7.550 7.760 7.270 7.460 4,360,852 -0.08(-1.06%)
Oct 19, 2022 7.490 7.955 7.290 7.540 19,528,464 +1.05(+16.18%)
Oct 18, 2022 6.270 6.520 6.270 6.490 1,396,705 +0.35(+5.70%)
Oct 17, 2022 5.940 6.290 5.940 6.140 1,417,046 +0.34(+5.86%)
Oct 14, 2022 5.750 5.830 5.575 5.800 1,397,416 +0.12(+2.11%)
Oct 13, 2022 5.550 5.815 5.135 5.680 1,877,766 +0.22(+4.03%)
Oct 12, 2022 5.560 5.590 5.320 5.460 1,352,736 -0.07(-1.27%)
Oct 11, 2022 5.550 5.610 5.235 5.530 2,204,273 -0.04(-0.72%)
Oct 10, 2022 5.760 5.760 5.480 5.570 993,401 -0.19(-3.30%)
Oct 07, 2022 5.890 5.890 5.705 5.760 908,660 -0.24(-4.00%)
Oct 06, 2022 6.070 6.240 5.935 6.000 974,416 -0.12(-1.96%)
Oct 05, 2022 6.180 6.230 5.935 6.120 1,374,931 -0.17(-2.70%)
Oct 04, 2022 6.020 6.335 6.005 6.290 1,741,876 +0.44(+7.52%)
Oct 03, 2022 5.850 5.980 5.630 5.850 2,027,185 +0.04(+0.69%)
Sep 30, 2022 5.830 6.110 5.785 5.810 1,554,362 -0.06(-1.02%)
Sep 29, 2022 5.870 5.970 5.715 5.870 1,064,765 -0.18(-2.98%)
Sep 28, 2022 5.790 6.155 5.710 6.050 1,516,763 +0.31(+5.40%)
Sep 27, 2022 5.800 5.940 5.630 5.740 1,276,216 +0.06(+1.06%)
Sep 26, 2022 5.590 5.920 5.575 5.680 2,245,563 +0.04(+0.71%)
Sep 23, 2022 5.570 5.700 5.300 5.640 6,024,557 -0.03(-0.53%)
Sep 22, 2022 6.140 6.240 5.650 5.670 2,999,718 -0.61(-9.71%)
Sep 21, 2022 6.270 6.545 6.210 6.280 2,661,975 -0.03(-0.48%)
Sep 20, 2022 6.750 6.860 6.278 6.310 3,306,938 -0.59(-8.55%)
Sep 19, 2022 6.880 7.170 6.840 6.900 1,274,373 -0.10(-1.43%)
Sep 16, 2022 7.200 7.230 6.795 7.000 2,573,052 -0.31(-4.24%)
Sep 15, 2022 7.210 7.475 7.140 7.310 1,199,052 -0.04(-0.54%)
Sep 14, 2022 7.330 7.405 7.170 7.350 1,517,608 +0.06(+0.82%)
Sep 13, 2022 6.940 7.415 6.840 7.290 1,590,048 +0.01(+0.14%)
Sep 12, 2022 7.250 7.430 7.220 7.280 962,535 +0.02(+0.28%)
Sep 09, 2022 7.000 7.308 7.000 7.260 899,308 +0.40(+5.83%)
Sep 08, 2022 6.580 6.879 6.510 6.860 1,515,782 +0.15(+2.24%)
Sep 07, 2022 6.770 6.895 6.610 6.710 1,411,004 -0.08(-1.18%)
Sep 06, 2022 6.990 7.060 6.730 6.790 1,238,805 -0.17(-2.44%)
Sep 02, 2022 7.100 7.100 6.815 6.960 1,589,410 +0.03(+0.43%)
Sep 01, 2022 6.775 7.025 6.680 6.930 1,918,302 -0.16(-2.26%)
Aug 31, 2022 7.250 7.280 7.000 7.090 2,081,075 -0.06(-0.84%)
Aug 30, 2022 7.170 7.280 7.065 7.150 1,191,003 +0.01(+0.14%)
Aug 29, 2022 7.070 7.290 7.051 7.140 1,014,416 -0.03(-0.42%)
Aug 26, 2022 7.510 7.510 7.085 7.170 1,331,087 -0.31(-4.14%)
Aug 25, 2022 7.240 7.495 7.120 7.480 1,507,923 +0.30(+4.18%)
Aug 24, 2022 7.160 7.320 7.080 7.180 1,440,052 +0.03(+0.42%)
Aug 23, 2022 7.150 7.410 7.080 7.150 2,935,284 +0.03(+0.42%)
Aug 22, 2022 7.210 7.250 6.920 7.120 2,522,528 -0.27(-3.65%)
Aug 19, 2022 7.550 7.570 7.290 7.390 3,670,750 -0.28(-3.65%)
Aug 18, 2022 7.580 7.745 7.475 7.670 1,616,965 -0.01(-0.13%)
Aug 17, 2022 7.580 7.795 7.340 7.680 1,904,681 -0.07(-0.90%)
Aug 16, 2022 7.590 7.770 7.490 7.750 2,948,037 +0.07(+0.91%)
Aug 15, 2022 7.680 7.960 7.675 7.680 2,759,327 -0.09(-1.16%)
Aug 12, 2022 7.700 7.960 7.630 7.770 1,510,807 +0.21(+2.78%)
Aug 11, 2022 7.900 8.030 7.510 7.560 2,271,901 -0.32(-4.06%)
Aug 10, 2022 8.000 8.215 7.820 7.880 2,960,006 +0.19(+2.47%)
Aug 09, 2022 7.940 8.020 7.610 7.690 1,674,211 -0.34(-4.23%)
Aug 08, 2022 7.690 8.070 7.592 8.030 2,330,573 +0.39(+5.10%)
Aug 05, 2022 7.370 7.710 6.580 7.640 3,756,336 -0.94(-10.96%)
Aug 04, 2022 8.710 8.980 8.418 8.580 2,704,161 -0.15(-1.72%)
Aug 03, 2022 8.500 8.900 8.500 8.730 1,972,208 +0.33(+3.93%)
Aug 02, 2022 8.250 8.570 8.165 8.400 1,760,651 +0.08(+0.96%)
Aug 01, 2022 8.550 8.550 8.140 8.320 1,774,259 -0.33(-3.82%)
Jul 29, 2022 8.570 8.690 8.280 8.650 1,949,201 +0.07(+0.82%)
Jul 28, 2022 8.810 9.070 8.400 8.580 1,425,817 -0.21(-2.39%)
Jul 27, 2022 8.830 8.910 8.680 8.790 1,419,850 +0.15(+1.74%)
Jul 26, 2022 9.410 9.410 8.530 8.640 1,023,331 -0.85(-8.96%)
Jul 25, 2022 9.590 9.660 9.350 9.490 654,877 -0.03(-0.32%)
Jul 22, 2022 9.920 9.990 9.445 9.520 1,039,863 -0.37(-3.74%)
Jul 21, 2022 9.830 9.920 9.690 9.890 722,939 -0.01(-0.10%)
Jul 20, 2022 9.580 10.03 9.580 9.900 1,763,025 +0.36(+3.77%)
Jul 19, 2022 9.430 9.668 9.340 9.540 926,629 +0.29(+3.14%)
Jul 18, 2022 9.250 9.570 9.200 9.250 1,185,522 +0.13(+1.43%)
Jul 15, 2022 8.910 9.310 8.690 9.120 1,795,742 +0.50(+5.80%)
Jul 14, 2022 8.570 8.660 8.375 8.620 1,147,908 -0.05(-0.58%)
Jul 13, 2022 8.490 8.715 7.943 8.670 1,025,475 -0.09(-1.03%)
Jul 12, 2022 8.890 9.190 8.705 8.760 1,269,591 -0.09(-1.02%)
Jul 11, 2022 9.380 9.510 8.820 8.850 1,036,880 -0.67(-7.04%)
Jul 08, 2022 9.580 9.750 9.360 9.520 922,697 -0.19(-1.96%)
Jul 07, 2022 9.410 9.770 9.400 9.710 1,115,843 +0.40(+4.30%)
Jul 06, 2022 9.370 9.680 9.240 9.310 1,096,622 -0.07(-0.75%)
Jul 05, 2022 8.830 9.480 8.650 9.380 1,687,807 +0.39(+4.34%)
Jul 01, 2022 8.800 9.015 8.720 8.990 1,668,465 +0.19(+2.16%)
Jun 30, 2022 9.310 9.405 8.550 8.800 2,091,244 -0.71(-7.47%)
Jun 29, 2022 9.850 9.960 9.350 9.510 1,504,504 -0.39(-3.94%)
Jun 28, 2022 10.33 10.44 9.880 9.900 1,344,327 -0.36(-3.51%)
Jun 27, 2022 10.54 10.60 10.07 10.26 2,087,061 -0.21(-2.01%)
Jun 24, 2022 9.770 10.48 9.770 10.47 4,084,003 +0.96(+10.09%)
Jun 23, 2022 9.200 9.600 9.100 9.510 1,135,969 +0.34(+3.71%)
Jun 22, 2022 9.230 9.490 9.090 9.170 1,284,939 -0.19(-2.03%)
Jun 21, 2022 9.720 9.860 9.320 9.360 1,526,735 -0.15(-1.58%)
Jun 17, 2022 9.420 9.751 9.400 9.510 1,514,488 +0.19(+2.04%)
Jun 16, 2022 9.580 9.880 9.150 9.320 2,104,043 -0.61(-6.14%)
Jun 15, 2022 9.490 10.05 9.360 9.930 2,667,306 +0.54(+5.75%)
Jun 14, 2022 9.690 9.860 9.350 9.390 1,661,877 -0.31(-3.20%)
Jun 13, 2022 10.28 10.32 9.520 9.700 1,936,107 -0.98(-9.18%)
Jun 10, 2022 11.19 11.38 10.66 10.68 1,527,984 -0.82(-7.13%)
Jun 09, 2022 11.96 11.96 11.30 11.50 1,419,716 -0.54(-4.49%)
Jun 08, 2022 12.19 12.44 11.97 12.04 1,123,247 -0.26(-2.11%)
Jun 07, 2022 11.82 12.44 11.81 12.30 1,425,867 +0.26(+2.16%)
Jun 06, 2022 12.92 13.48 11.97 12.04 1,575,788 -0.66(-5.20%)
Jun 03, 2022 12.72 12.80 12.38 12.70 1,270,388 -0.23(-1.78%)
Jun 02, 2022 12.31 13.03 12.21 12.93 1,735,588 +0.60(+4.87%)
Jun 01, 2022 12.44 12.80 12.13 12.33 1,482,420 +0.15(+1.23%)
May 31, 2022 12.49 12.51 12.11 12.18 1,694,283 -0.38(-3.03%)
May 27, 2022 12.00 12.57 11.91 12.56 1,737,261 +0.64(+5.37%)
May 26, 2022 11.69 12.06 11.36 11.92 1,533,915 +0.26(+2.23%)
May 25, 2022 11.21 11.70 11.21 11.66 910,964 +0.36(+3.19%)
May 24, 2022 11.85 11.89 11.19 11.30 1,502,669 -0.79(-6.53%)
May 23, 2022 12.02 12.26 11.64 12.09 1,345,182 +0.14(+1.17%)
May 20, 2022 11.84 12.00 11.52 11.95 1,619,007 +0.27(+2.31%)
May 19, 2022 11.09 11.88 11.09 11.68 1,492,192 +0.28(+2.46%)
May 18, 2022 11.93 12.03 11.28 11.40 1,005,000 -0.81(-6.63%)
May 17, 2022 12.37 12.37 11.56 12.21 2,626,611 +0.12(+0.99%)
May 16, 2022 12.21 12.71 12.05 12.09 1,346,496 -0.27(-2.18%)
May 13, 2022 11.67 12.56 11.67 12.36 2,542,452 +0.83(+7.20%)
May 12, 2022 10.96 11.65 10.88 11.53 2,753,521 +0.37(+3.32%)
May 11, 2022 11.34 12.28 11.11 11.16 2,251,391 -0.85(-7.08%)
May 10, 2022 12.39 12.79 11.70 12.01 3,309,337 -0.31(-2.52%)
May 09, 2022 14.01 14.17 12.26 12.32 3,049,858 -2.01(-14.03%)
May 06, 2022 14.86 14.98 14.25 14.33 1,889,252 -0.73(-4.85%)
May 05, 2022 15.60 15.70 14.77 15.06 3,735,393 +0.73(+5.09%)
May 04, 2022 14.65 14.70 13.97 14.33 2,622,038 -0.32(-2.18%)
May 03, 2022 15.61 15.86 14.62 14.65 2,545,228 -0.90(-5.79%)
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.