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

Playtika Holding Corp (NQ: PLTK )

7.760 +0.100 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2024 7.200 7.275 7.130 7.250 856,149 +0.02(+0.28%)
Apr 29, 2024 7.240 7.330 7.200 7.230 1,005,177 +0.07(+0.98%)
Apr 26, 2024 7.110 7.240 7.110 7.160 652,639 +0.11(+1.56%)
Apr 25, 2024 7.030 7.080 7.000 7.050 523,235 -0.07(-0.98%)
Apr 24, 2024 7.070 7.140 6.980 7.120 834,967 +0.07(+0.99%)
Apr 23, 2024 6.930 7.120 6.915 7.050 737,072 +0.10(+1.44%)
Apr 22, 2024 6.910 7.000 6.840 6.950 742,745 +0.07(+1.02%)
Apr 19, 2024 6.840 6.910 6.780 6.880 538,055 +0.00(+0.00%)
Apr 18, 2024 6.900 7.020 6.810 6.880 564,646 -0.02(-0.29%)
Apr 17, 2024 6.890 6.950 6.845 6.900 797,216 +0.02(+0.29%)
Apr 16, 2024 6.800 6.925 6.780 6.880 881,410 +0.05(+0.73%)
Apr 15, 2024 6.810 6.900 6.740 6.830 1,142,031 +0.05(+0.74%)
Apr 12, 2024 7.050 7.060 6.745 6.780 858,294 -0.30(-4.24%)
Apr 11, 2024 7.060 7.130 6.945 7.080 941,053 +0.08(+1.14%)
Apr 10, 2024 6.970 7.010 6.840 7.000 919,342 -0.13(-1.82%)
Apr 09, 2024 6.980 7.180 6.940 7.130 1,156,765 +0.15(+2.15%)
Apr 08, 2024 6.940 7.020 6.830 6.980 1,510,277 +0.09(+1.31%)
Apr 05, 2024 6.860 6.915 6.805 6.890 710,652 +0.00(+0.00%)
Apr 04, 2024 7.250 7.305 6.890 6.890 1,129,186 -0.28(-3.91%)
Apr 03, 2024 6.970 7.210 6.965 7.170 2,329,553 +0.21(+3.02%)
Apr 02, 2024 7.030 7.120 6.915 6.960 1,340,640 -0.21(-2.93%)
Apr 01, 2024 7.060 7.195 6.985 7.170 828,761 +0.12(+1.70%)
Mar 28, 2024 6.980 7.025 7.025 7.050 486,168 +0.06(+0.86%)
Mar 27, 2024 6.980 7.040 6.820 6.990 750,785 +0.05(+0.72%)
Mar 26, 2024 6.820 7.000 6.660 6.940 2,144,885 +0.15(+2.21%)
Mar 25, 2024 6.940 6.980 6.710 6.790 840,501 -0.12(-1.74%)
Mar 22, 2024 7.000 7.135 6.890 6.910 1,214,175 -0.08(-1.14%)
Mar 21, 2024 7.040 7.130 6.970 6.990 875,652 -0.01(-0.14%)
Mar 20, 2024 7.010 7.044 6.921 7.000 824,825 -0.04(-0.56%)
Mar 19, 2024 6.911 7.049 6.847 7.039 947,322 +0.09(+1.28%)
Mar 18, 2024 7.079 7.079 6.911 6.951 823,336 -0.10(-1.40%)
Mar 15, 2024 6.970 7.182 6.951 7.049 4,542,881 +0.08(+1.13%)
Mar 14, 2024 7.138 7.138 6.901 6.970 738,934 -0.17(-2.35%)
Mar 13, 2024 7.020 7.217 7.010 7.138 822,982 +0.13(+1.83%)
Mar 12, 2024 7.168 7.168 6.877 7.010 1,103,484 -0.16(-2.20%)
Mar 11, 2024 7.020 7.207 7.020 7.168 781,341 +0.11(+1.54%)
Mar 08, 2024 7.020 7.168 6.911 7.059 784,592 +0.08(+1.13%)
Mar 07, 2024 6.763 7.069 6.714 6.980 998,688 +0.30(+4.42%)
Mar 06, 2024 6.823 6.847 6.551 6.685 939,488 -0.06(-0.88%)
Mar 05, 2024 6.477 6.803 6.162 6.744 1,896,178 +0.19(+2.86%)
Mar 04, 2024 7.375 7.394 6.182 6.556 2,847,797 -0.90(-12.04%)
Mar 01, 2024 7.296 7.582 7.207 7.454 1,099,873 +0.15(+2.02%)
Feb 29, 2024 7.325 7.444 7.217 7.306 1,028,735 +0.09(+1.23%)
Feb 28, 2024 7.345 7.454 7.187 7.217 1,006,444 -0.18(-2.47%)
Feb 27, 2024 6.803 7.542 6.685 7.399 1,680,389 +0.55(+7.99%)
Feb 26, 2024 6.655 6.951 6.339 6.852 1,835,840 -0.25(-3.47%)
Feb 23, 2024 7.059 7.148 6.975 7.099 1,223,612 -0.05(-0.69%)
Feb 22, 2024 7.217 7.227 7.074 7.148 737,493 -0.03(-0.41%)
Feb 21, 2024 7.365 7.380 7.148 7.177 616,007 -0.26(-3.45%)
Feb 20, 2024 7.513 7.513 7.286 7.434 1,191,782 -0.12(-1.57%)
Feb 16, 2024 7.651 7.700 7.527 7.552 1,150,806 -0.10(-1.29%)
Feb 15, 2024 7.592 7.690 7.582 7.651 997,140 +0.10(+1.31%)
Feb 14, 2024 7.365 7.616 7.355 7.552 1,069,061 +0.30(+4.08%)
Feb 13, 2024 7.237 7.237 7.089 7.256 750,203 -0.19(-2.52%)
Feb 12, 2024 7.237 7.577 7.237 7.444 577,594 +0.20(+2.72%)
Feb 09, 2024 7.187 7.276 7.059 7.246 575,724 +0.05(+0.68%)
Feb 08, 2024 7.099 7.207 7.025 7.197 610,584 +0.04(+0.55%)
Feb 07, 2024 7.207 7.258 7.069 7.158 427,259 -0.03(-0.41%)
Feb 06, 2024 6.970 7.197 6.911 7.187 767,591 +0.22(+3.11%)
Feb 05, 2024 7.010 7.025 6.911 6.970 990,089 -0.10(-1.39%)
Feb 02, 2024 7.128 7.128 6.921 7.069 552,338 -0.10(-1.38%)
Feb 01, 2024 7.138 7.315 7.020 7.168 616,668 +0.05(+0.69%)
Jan 31, 2024 7.296 7.364 7.089 7.118 856,872 -0.24(-3.22%)
Jan 30, 2024 7.444 7.444 7.291 7.355 520,228 -0.12(-1.58%)
Jan 29, 2024 7.414 7.483 7.320 7.473 730,788 +0.05(+0.66%)
Jan 26, 2024 7.503 7.552 7.394 7.424 348,596 -0.05(-0.66%)
Jan 25, 2024 7.414 7.493 7.355 7.473 493,317 +0.12(+1.61%)
Jan 24, 2024 7.503 7.503 7.276 7.355 639,062 -0.03(-0.40%)
Jan 23, 2024 7.424 7.562 7.286 7.385 554,232 +0.07(+0.94%)
Jan 22, 2024 7.217 7.454 7.187 7.315 826,969 +0.00(+0.00%)
Jan 19, 2024 7.246 7.325 7.118 7.315 543,332 +0.12(+1.64%)
Jan 18, 2024 7.010 7.315 6.961 7.197 1,135,060 -0.15(-2.01%)
Jan 17, 2024 7.434 7.542 7.251 7.345 751,359 -0.21(-2.74%)
Jan 16, 2024 7.513 7.572 7.404 7.552 680,565 -0.04(-0.52%)
Jan 12, 2024 7.759 7.848 7.582 7.592 454,678 -0.16(-2.04%)
Jan 11, 2024 7.848 7.868 7.740 7.749 704,587 -0.09(-1.13%)
Jan 10, 2024 7.789 7.877 7.789 7.838 395,216 +0.04(+0.51%)
Jan 09, 2024 7.927 7.946 7.789 7.799 517,586 -0.25(-3.06%)
Jan 08, 2024 7.789 8.163 7.789 8.045 690,568 +0.29(+3.68%)
Jan 05, 2024 7.749 7.818 7.700 7.759 618,454 -0.07(-0.88%)
Jan 04, 2024 7.917 7.927 7.799 7.828 936,275 -0.03(-0.38%)
Jan 03, 2024 8.183 8.183 7.794 7.858 981,825 -0.44(-5.34%)
Jan 02, 2024 8.577 8.617 8.193 8.301 1,147,953 -0.30(-3.44%)
Dec 29, 2023 8.499 8.651 8.459 8.597 701,231 +0.10(+1.16%)
Dec 28, 2023 8.341 8.499 8.341 8.499 893,294 +0.07(+0.82%)
Dec 27, 2023 8.499 8.499 8.282 8.430 644,999 -0.09(-1.04%)
Dec 26, 2023 8.469 8.528 8.390 8.518 417,290 +0.03(+0.35%)
Dec 22, 2023 8.420 8.582 8.361 8.489 828,313 +0.06(+0.70%)
Dec 21, 2023 8.518 8.548 8.351 8.430 633,263 +0.00(+0.00%)
Dec 20, 2023 8.646 8.711 8.430 8.430 1,085,410 -0.21(-2.40%)
Dec 19, 2023 8.361 8.666 8.361 8.637 955,770 +0.13(+1.51%)
Dec 18, 2023 8.538 8.690 8.351 8.508 593,682 -0.04(-0.46%)
Dec 15, 2023 8.844 8.844 8.484 8.548 3,057,693 -0.29(-3.24%)
Dec 14, 2023 8.873 9.095 8.799 8.834 1,244,286 +0.09(+1.01%)
Dec 13, 2023 8.321 8.765 8.262 8.745 1,100,147 +0.42(+5.09%)
Dec 12, 2023 8.232 8.331 8.114 8.321 642,137 +0.11(+1.32%)
Dec 11, 2023 8.104 8.271 8.104 8.213 574,655 +0.09(+1.09%)
Dec 08, 2023 8.232 8.272 8.075 8.124 639,728 -0.17(-2.02%)
Dec 07, 2023 8.085 8.292 8.015 8.292 849,766 +0.19(+2.31%)
Dec 06, 2023 8.380 8.400 8.025 8.104 1,072,304 -0.15(-1.79%)
Dec 05, 2023 8.193 8.277 8.085 8.252 865,666 +0.02(+0.24%)
Dec 04, 2023 8.558 8.577 8.168 8.232 1,113,176 -0.42(-4.90%)
Dec 01, 2023 8.587 8.725 8.287 8.656 1,127,861 +0.09(+1.04%)
Nov 30, 2023 8.479 8.637 8.326 8.568 1,163,453 +0.10(+1.16%)
Nov 29, 2023 8.430 8.617 8.380 8.469 731,495 +0.11(+1.30%)
Nov 28, 2023 8.341 8.548 8.292 8.361 904,604 -0.01(-0.12%)
Nov 27, 2023 8.331 8.518 8.321 8.370 847,932 -0.03(-0.35%)
Nov 24, 2023 8.331 8.489 8.331 8.400 197,132 +0.07(+0.83%)
Nov 22, 2023 8.597 8.697 8.331 8.331 1,073,263 -0.23(-2.65%)
Nov 21, 2023 8.696 8.787 8.459 8.558 971,947 +0.19(+2.24%)
Nov 20, 2023 8.223 8.469 8.193 8.370 1,101,929 +0.15(+1.80%)
Nov 17, 2023 7.956 8.292 7.902 8.223 823,220 +0.30(+3.73%)
Nov 16, 2023 8.104 8.104 7.838 7.927 697,284 -0.12(-1.47%)
Nov 15, 2023 8.065 8.193 8.006 8.045 849,833 +0.01(+0.12%)
Nov 14, 2023 7.887 8.223 7.818 8.035 876,133 +0.40(+5.30%)
Nov 13, 2023 7.769 7.887 7.631 7.631 897,035 -0.12(-1.53%)
Nov 10, 2023 7.572 7.868 7.513 7.749 718,718 +0.20(+2.61%)
Nov 09, 2023 7.887 7.907 7.473 7.552 1,130,638 -0.35(-4.37%)
Nov 08, 2023 8.144 8.242 7.592 7.897 1,367,212 -0.67(-7.83%)
Nov 07, 2023 8.479 8.651 8.430 8.568 935,864 +0.11(+1.28%)
Nov 06, 2023 8.617 8.617 8.311 8.459 550,907 -0.15(-1.72%)
Nov 03, 2023 8.577 8.691 8.489 8.607 774,092 +0.19(+2.22%)
Nov 02, 2023 8.351 8.479 8.282 8.420 814,945 +0.21(+2.52%)
Nov 01, 2023 8.252 8.301 8.104 8.213 1,109,639 -0.07(-0.83%)
Oct 31, 2023 8.410 8.528 8.173 8.282 822,885 -0.15(-1.75%)
Oct 30, 2023 8.370 8.489 8.203 8.430 430,383 +0.15(+1.79%)
Oct 27, 2023 8.439 8.459 8.139 8.282 927,219 -0.09(-1.06%)
Oct 26, 2023 8.459 8.469 8.188 8.370 595,212 -0.03(-0.35%)
Oct 25, 2023 8.666 8.696 8.380 8.400 919,809 -0.36(-4.16%)
Oct 24, 2023 8.656 8.972 8.617 8.765 1,013,609 +0.17(+1.95%)
Oct 23, 2023 8.617 8.775 8.489 8.597 663,157 -0.16(-1.80%)
Oct 20, 2023 8.311 8.794 8.301 8.755 881,650 +0.46(+5.59%)
Oct 19, 2023 9.346 9.415 8.183 8.292 1,791,051 -1.08(-11.57%)
Oct 18, 2023 9.485 9.504 9.376 9.376 510,617 -0.17(-1.76%)
Oct 17, 2023 9.307 9.563 9.307 9.544 633,851 +0.14(+1.47%)
Oct 16, 2023 9.179 9.485 9.159 9.406 1,468,150 +0.14(+1.49%)
Oct 13, 2023 9.297 9.366 9.228 9.268 721,098 -0.03(-0.32%)
Oct 12, 2023 9.455 9.455 9.287 9.297 594,905 -0.18(-1.87%)
Oct 11, 2023 9.485 9.554 9.327 9.475 630,459 +0.01(+0.10%)
Oct 10, 2023 9.130 9.509 9.130 9.465 956,654 +0.35(+3.90%)
Oct 09, 2023 9.051 9.174 8.814 9.110 1,142,760 -0.21(-2.22%)
Oct 06, 2023 9.021 9.391 9.021 9.317 663,296 +0.22(+2.38%)
Oct 05, 2023 9.258 9.258 9.051 9.100 677,903 -0.16(-1.70%)
Oct 04, 2023 9.652 9.682 9.110 9.258 1,428,303 -0.40(-4.18%)
Oct 03, 2023 9.465 9.731 9.465 9.662 1,217,241 +0.12(+1.24%)
Oct 02, 2023 9.494 9.583 9.317 9.544 743,929 +0.05(+0.52%)
Sep 29, 2023 9.504 9.573 9.450 9.494 600,253 +0.07(+0.73%)
Sep 28, 2023 9.386 9.494 9.287 9.425 749,699 +0.01(+0.10%)
Sep 27, 2023 9.386 9.544 9.337 9.415 544,306 -0.04(-0.42%)
Sep 26, 2023 9.682 9.711 9.455 9.455 904,433 -0.30(-3.03%)
Sep 25, 2023 9.701 9.795 9.652 9.751 1,187,229 -0.04(-0.40%)
Sep 22, 2023 9.800 10.07 9.770 9.790 1,097,702 +0.09(+0.91%)
Sep 21, 2023 9.958 10.03 9.701 9.701 1,351,776 -0.28(-2.77%)
Sep 20, 2023 9.701 10.06 9.642 9.977 1,438,280 +0.32(+3.27%)
Sep 19, 2023 9.968 10.05 9.598 9.662 898,500 -0.31(-3.07%)
Sep 18, 2023 10.24 10.35 9.908 9.968 1,433,600 -0.34(-3.25%)
Sep 15, 2023 10.25 10.69 10.11 10.30 9,216,814 +0.23(+2.25%)
Sep 14, 2023 9.938 10.24 9.938 10.08 985,657 +0.20(+2.00%)
Sep 13, 2023 9.948 10.08 9.869 9.879 940,005 +0.00(+0.00%)
Sep 12, 2023 9.859 10.13 9.859 9.879 1,042,250 +0.02(+0.20%)
Sep 11, 2023 9.366 9.869 9.364 9.859 1,950,565 +0.60(+6.50%)
Sep 08, 2023 9.307 9.346 9.199 9.258 636,995 -0.02(-0.21%)
Sep 07, 2023 9.287 9.356 9.189 9.277 598,573 -0.16(-1.67%)
Sep 06, 2023 9.524 9.534 9.361 9.435 596,737 -0.12(-1.24%)
Sep 05, 2023 9.623 9.761 9.534 9.554 925,184 -0.15(-1.52%)
Sep 01, 2023 9.632 9.751 9.499 9.701 908,027 +0.08(+0.82%)
Aug 31, 2023 9.514 9.642 9.480 9.623 789,029 +0.13(+1.35%)
Aug 30, 2023 9.455 9.504 9.376 9.494 788,790 +0.04(+0.42%)
Aug 29, 2023 9.248 9.519 9.174 9.455 882,929 +0.21(+2.24%)
Aug 28, 2023 9.692 9.760 9.169 9.248 1,282,610 -0.40(-4.19%)
Aug 25, 2023 9.839 9.844 9.632 9.652 1,302,662 -0.12(-1.21%)
Aug 24, 2023 9.830 9.859 9.696 9.770 767,263 -0.04(-0.40%)
Aug 23, 2023 9.711 9.864 9.672 9.810 640,758 +0.14(+1.43%)
Aug 22, 2023 9.534 9.741 9.509 9.672 899,374 +0.17(+1.76%)
Aug 21, 2023 9.169 9.514 9.169 9.504 864,362 +0.25(+2.66%)
Aug 18, 2023 9.366 9.470 9.228 9.258 897,269 -0.25(-2.59%)
Aug 17, 2023 9.672 9.706 9.435 9.504 1,176,173 -0.17(-1.73%)
Aug 16, 2023 9.563 9.701 9.524 9.672 876,737 +0.07(+0.72%)
Aug 15, 2023 9.731 9.761 9.509 9.603 1,097,245 -0.21(-2.11%)
Aug 14, 2023 9.632 9.825 9.529 9.810 1,653,088 +0.17(+1.74%)
Aug 11, 2023 9.741 9.800 9.475 9.642 1,215,538 -0.13(-1.31%)
Aug 10, 2023 9.948 9.948 9.647 9.770 2,323,416 -0.09(-0.90%)
Aug 09, 2023 9.859 9.869 9.751 9.859 2,057,844 -0.09(-0.89%)
Aug 08, 2023 10.75 10.82 9.696 9.948 2,144,490 -1.02(-9.26%)
Aug 07, 2023 11.00 11.02 10.71 10.96 1,468,623 -0.06(-0.54%)
Aug 04, 2023 11.26 11.26 10.92 11.02 1,326,173 -0.15(-1.32%)
Aug 03, 2023 11.18 11.23 11.08 11.17 763,576 -0.14(-1.22%)
Aug 02, 2023 11.58 11.58 11.16 11.31 887,757 -0.40(-3.45%)
Aug 01, 2023 11.69 11.73 11.52 11.71 568,114 -0.06(-0.50%)
Jul 31, 2023 11.63 11.90 11.63 11.77 630,788 +0.10(+0.84%)
Jul 28, 2023 12.05 12.14 11.57 11.67 1,586,661 -0.36(-2.95%)
Jul 27, 2023 12.15 12.30 11.97 12.03 1,295,106 -0.06(-0.49%)
Jul 26, 2023 12.03 12.11 11.97 12.09 845,422 -0.08(-0.65%)
Jul 25, 2023 12.34 12.34 12.14 12.17 665,174 +0.14(+1.15%)
Jul 24, 2023 12.08 12.18 11.90 12.03 610,442 -0.05(-0.41%)
Jul 21, 2023 12.31 12.32 12.01 12.08 754,158 -0.12(-0.97%)
Jul 20, 2023 12.08 12.23 12.00 12.20 858,472 +0.01(+0.08%)
Jul 19, 2023 12.36 12.42 12.08 12.19 442,219 -0.08(-0.64%)
Jul 18, 2023 12.30 12.37 12.23 12.26 481,773 -0.12(-0.96%)
Jul 17, 2023 12.37 12.47 12.30 12.38 599,551 +0.02(+0.16%)
Jul 14, 2023 12.48 12.51 12.29 12.36 808,762 -0.14(-1.10%)
Jul 13, 2023 12.66 12.71 12.49 12.50 560,995 -0.03(-0.24%)
Jul 12, 2023 12.64 12.71 12.36 12.53 1,478,542 -0.02(-0.16%)
Jul 11, 2023 12.39 12.65 12.30 12.55 1,419,601 +0.23(+1.84%)
Jul 10, 2023 11.83 12.42 11.80 12.32 1,083,963 +0.49(+4.17%)
Jul 07, 2023 12.10 12.22 11.62 11.83 2,130,580 +0.45(+3.99%)
Jul 06, 2023 11.29 11.43 11.18 11.38 1,006,263 -0.07(-0.60%)
Jul 05, 2023 11.65 11.68 11.40 11.45 639,491 -0.27(-2.27%)
Jul 03, 2023 11.53 11.71 11.50 11.71 400,008 +0.28(+2.41%)
Jun 30, 2023 11.32 11.59 11.29 11.44 1,288,468 +0.20(+1.75%)
Jun 29, 2023 11.28 11.35 11.09 11.24 862,631 -0.06(-0.52%)
Jun 28, 2023 11.60 11.65 11.26 11.30 877,370 -0.39(-3.37%)
Jun 27, 2023 11.46 11.84 11.44 11.69 1,182,155 +0.07(+0.59%)
Jun 26, 2023 11.53 11.80 11.47 11.62 1,112,905 +0.10(+0.85%)
Jun 23, 2023 10.93 11.55 10.85 11.53 5,599,728 +0.41(+3.73%)
Jun 22, 2023 10.75 11.12 10.64 11.11 998,753 +0.36(+3.39%)
Jun 21, 2023 11.02 11.03 10.73 10.75 1,077,165 -0.30(-2.68%)
Jun 20, 2023 11.13 11.16 10.87 11.04 1,426,571 -0.18(-1.58%)
Jun 16, 2023 11.41 11.41 11.09 11.22 6,282,274 -0.10(-0.87%)
Jun 15, 2023 11.03 11.36 11.01 11.32 1,161,608 +0.28(+2.50%)
Jun 14, 2023 11.20 11.20 10.93 11.04 960,709 -0.16(-1.41%)
Jun 13, 2023 11.30 11.32 10.98 11.20 853,707 +0.00(+0.00%)
Jun 12, 2023 11.11 11.25 11.00 11.20 1,197,705 +0.19(+1.70%)
Jun 09, 2023 10.75 11.22 10.75 11.01 1,033,792 +0.33(+3.04%)
Jun 08, 2023 10.03 11.05 9.963 10.69 2,767,795 +0.67(+6.69%)
Jun 07, 2023 10.26 10.31 9.987 10.02 832,422 -0.20(-1.93%)
Jun 06, 2023 9.997 10.23 9.997 10.21 837,804 +0.20(+1.97%)
Jun 05, 2023 9.908 10.10 9.908 10.02 900,737 +0.02(+0.20%)
Jun 02, 2023 9.918 10.05 9.759 9.997 949,482 +0.18(+1.81%)
Jun 01, 2023 9.849 9.968 9.780 9.820 923,714 -0.07(-0.70%)
May 31, 2023 9.721 9.938 9.608 9.889 1,407,671 +0.11(+1.11%)
May 30, 2023 10.07 10.12 9.751 9.780 870,745 -0.18(-1.78%)
May 26, 2023 10.01 10.06 9.859 9.958 674,210 +0.03(+0.30%)
May 25, 2023 9.987 10.03 9.820 9.928 669,354 -0.04(-0.40%)
May 24, 2023 9.859 9.997 9.790 9.968 736,549 +0.04(+0.40%)
May 23, 2023 9.977 10.03 9.830 9.928 1,331,275 -0.12(-1.18%)
May 22, 2023 10.29 10.31 9.987 10.05 1,097,708 -0.25(-2.39%)
May 19, 2023 10.45 10.50 10.25 10.29 610,996 -0.15(-1.42%)
May 18, 2023 10.35 10.48 10.29 10.44 623,517 +0.19(+1.83%)
May 17, 2023 10.21 10.42 10.11 10.25 567,658 +0.06(+0.58%)
May 16, 2023 10.23 10.35 10.12 10.19 699,591 -0.11(-1.05%)
May 15, 2023 10.14 10.36 10.07 10.30 715,339 +0.17(+1.65%)
May 12, 2023 10.13 10.26 10.09 10.14 843,201 -0.01(-0.15%)
May 11, 2023 9.997 10.35 9.997 10.15 1,294,643 +0.13(+1.33%)
May 10, 2023 9.948 10.07 9.810 10.02 872,541 +0.17(+1.70%)
May 09, 2023 10.02 10.12 9.780 9.849 1,038,632 -0.18(-1.77%)
May 08, 2023 10.29 10.41 9.904 10.03 949,439 -0.21(-2.02%)
May 05, 2023 9.997 10.46 9.982 10.23 1,234,871 +0.41(+4.16%)
May 04, 2023 10.50 10.74 9.455 9.825 1,700,990 -0.33(-3.25%)
May 03, 2023 10.06 10.33 9.948 10.15 1,139,831 +0.20(+1.98%)
May 02, 2023 10.11 10.22 9.899 9.958 790,215 -0.25(-2.42%)
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.