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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
May 31, 2006 78.02 79.35 77.44 79.20 105,494 +1.96(+2.54%)
May 30, 2006 80.05 80.05 76.81 77.24 52,443 -3.80(-4.68%)
May 26, 2006 80.20 81.09 77.39 81.04 63,398 +1.51(+1.90%)
May 25, 2006 77.20 80.20 77.19 79.53 107,016 +2.63(+3.42%)
May 24, 2006 78.55 78.78 74.43 76.89 91,395 -2.51(-3.17%)
May 23, 2006 78.03 81.17 77.93 79.41 223,466 +3.45(+4.54%)
May 22, 2006 75.91 76.17 73.08 75.96 211,497 -6.46(-7.83%)
May 19, 2006 83.55 83.18 79.06 82.42 156,923 -0.33(-0.39%)
May 18, 2006 85.39 85.72 82.44 82.74 70,600 -2.43(-2.86%)
May 17, 2006 88.43 89.12 85.01 85.18 104,886 -3.25(-3.68%)
May 16, 2006 87.79 89.86 87.44 88.43 92,713 -1.18(-1.32%)
May 15, 2006 89.71 90.35 89.05 89.61 103,770 -2.76(-2.99%)
May 12, 2006 95.64 95.64 92.15 92.37 115,638 -1.30(-1.39%)
May 11, 2006 95.43 95.50 93.31 93.67 89,873 -1.57(-1.65%)
May 10, 2006 96.61 97.25 95.13 95.24 140,896 +0.51(+0.54%)
May 09, 2006 94.73 94.73 94.73 94.73 0 +0.00(+0.00%)
May 08, 2006 94.73 94.73 94.73 94.73 0 +0.00(+0.00%)
May 05, 2006 95.38 95.58 94.36 94.73 144,751 +0.29(+0.30%)
May 04, 2006 93.65 94.94 93.65 94.44 57,109 +1.77(+1.91%)
May 03, 2006 94.01 94.01 92.67 92.67 72,629 -4.04(-4.18%)
May 02, 2006 96.98 97.26 95.99 96.71 80,237 -0.47(-0.49%)
May 01, 2006 97.40 97.81 96.55 97.18 80,947 +0.37(+0.39%)
Apr 28, 2006 96.41 96.89 95.15 96.81 120,406 +7.10(+7.91%)
Apr 27, 2006 92.91 92.91 89.32 89.71 130,245 -5.18(-5.45%)
Apr 26, 2006 96.22 96.61 94.39 94.89 144,954 +1.87(+2.01%)
Apr 25, 2006 93.01 94.39 92.17 93.01 109,045 -2.07(-2.18%)
Apr 24, 2006 98.61 96.86 94.90 95.08 117,667 -6.67(-6.56%)
Apr 21, 2006 102.53 103.50 101.34 101.76 171,226 -3.28(-3.13%)
Apr 20, 2006 106.47 106.96 104.25 105.04 127,811 -0.44(-0.42%)
Apr 19, 2006 104.99 105.58 103.93 105.48 79,729 -1.97(-1.83%)
Apr 18, 2006 104.99 107.45 104.89 107.45 165,343 +7.30(+7.28%)
Apr 17, 2006 99.27 100.94 99.27 100.16 90,076 +0.76(+0.76%)
Apr 13, 2006 100.97 99.88 99.23 99.40 33,271 -1.57(-1.55%)
Apr 12, 2006 101.15 101.54 100.43 100.97 47,979 -1.78(-1.74%)
Apr 11, 2006 105.14 105.68 102.34 102.75 100,321 -1.00(-0.97%)
Apr 10, 2006 104.00 104.81 103.68 103.76 55,181 -2.70(-2.54%)
Apr 07, 2006 108.19 108.61 106.46 106.46 64,514 -1.59(-1.47%)
Apr 06, 2006 106.47 108.39 106.20 108.05 78,411 +1.68(+1.58%)
Apr 05, 2006 104.74 106.67 104.74 106.37 84,395 -1.23(-1.14%)
Apr 04, 2006 105.93 107.75 105.78 107.60 77,498 -0.96(-0.88%)
Apr 03, 2006 107.55 108.84 107.45 108.56 101,234 +5.32(+5.16%)
Mar 31, 2006 103.56 104.05 103.03 103.24 39,966 -0.23(-0.22%)
Mar 30, 2006 104.99 106.15 103.46 103.46 69,788 -0.92(-0.88%)
Mar 29, 2006 104.00 104.45 103.06 104.38 57,515 +1.14(+1.11%)
Mar 28, 2006 104.50 104.76 102.38 103.24 91,800 -2.10(-1.99%)
Mar 27, 2006 104.69 105.48 104.10 105.34 96,162 +3.90(+3.85%)
Mar 24, 2006 101.19 101.73 100.70 101.43 55,283 +1.06(+1.06%)
Mar 23, 2006 100.16 100.65 99.61 100.37 43,009 +0.54(+0.54%)
Mar 22, 2006 98.58 100.21 98.45 99.83 82,265 +0.98(+0.99%)
Mar 21, 2006 101.54 101.54 98.58 98.85 84,497 -1.32(-1.32%)
Mar 20, 2006 102.28 102.28 100.16 100.17 102,248 -2.21(-2.16%)
Mar 17, 2006 102.53 103.60 101.65 102.38 40,473 -1.49(-1.43%)
Mar 16, 2006 104.50 105.15 103.42 103.87 84,497 -0.48(-0.46%)
Mar 15, 2006 101.84 104.35 101.55 104.35 83,077 +3.03(+2.99%)
Mar 14, 2006 100.06 101.66 98.39 101.32 76,280 +0.16(+0.16%)
Mar 13, 2006 104.12 104.18 101.05 101.17 93,322 +0.32(+0.31%)
Mar 10, 2006 98.58 100.90 98.04 100.85 65,224 +4.44(+4.60%)
Mar 09, 2006 96.12 98.34 96.12 96.41 80,237 -0.67(-0.69%)
Mar 08, 2006 96.71 97.59 95.72 97.08 161,488 -3.77(-3.73%)
Mar 07, 2006 104.15 104.78 100.35 100.85 119,189 -4.93(-4.66%)
Mar 06, 2006 108.34 110.02 105.36 105.78 128,115 -1.40(-1.31%)
Mar 03, 2006 107.95 108.33 106.03 107.18 94,438 -0.54(-0.50%)
Mar 02, 2006 107.01 107.95 106.52 107.72 77,396 +2.95(+2.81%)
Mar 01, 2006 103.51 104.77 103.12 104.77 41,386 +3.34(+3.29%)
Feb 28, 2006 103.02 101.44 99.13 101.43 88,047 -1.59(-1.54%)
Feb 27, 2006 104.50 104.72 102.30 103.02 71,006 -4.42(-4.11%)
Feb 24, 2006 104.94 107.44 104.94 107.44 68,368 +4.17(+4.04%)
Feb 23, 2006 105.93 105.93 102.95 103.27 169,400 -2.76(-2.60%)
Feb 22, 2006 105.00 106.27 103.97 106.03 137,853 +7.30(+7.39%)
Feb 21, 2006 98.16 98.77 97.27 98.73 81,961 +6.11(+6.60%)
Feb 17, 2006 91.19 94.15 91.19 92.62 56,804 +0.74(+0.80%)
Feb 16, 2006 92.17 92.35 90.70 91.88 109,552 -0.49(-0.53%)
Feb 15, 2006 93.51 93.85 91.85 92.37 51,631 -1.13(-1.21%)
Feb 14, 2006 92.87 94.04 92.24 93.51 68,673 +1.80(+1.97%)
Feb 13, 2006 93.16 93.31 89.48 91.70 137,752 -2.35(-2.49%)
Feb 10, 2006 96.22 96.35 93.94 94.05 159,155 -1.08(-1.14%)
Feb 09, 2006 95.34 96.22 93.56 95.13 99,713 -0.21(-0.22%)
Feb 08, 2006 95.43 95.77 93.56 95.34 85,511 -1.07(-1.11%)
Feb 07, 2006 101.05 101.05 95.48 96.41 218,496 -3.25(-3.26%)
Feb 06, 2006 97.74 99.67 97.40 99.67 96,568 +5.82(+6.20%)
Feb 03, 2006 91.19 95.00 89.91 93.85 154,286 +2.31(+2.52%)
Feb 02, 2006 93.16 94.15 90.74 91.54 57,007 -2.91(-3.08%)
Feb 01, 2006 95.33 96.26 93.70 94.45 74,252 +3.16(+3.47%)
Jan 31, 2006 91.53 91.53 90.20 91.29 63,398 -0.74(-0.80%)
Jan 30, 2006 91.34 92.08 91.05 92.03 26,475 +1.01(+1.10%)
Jan 27, 2006 90.78 91.63 90.45 91.02 45,139 +1.95(+2.19%)
Jan 26, 2006 88.38 89.11 87.21 89.07 52,950 +0.69(+0.78%)
Jan 25, 2006 87.74 89.51 86.96 88.38 61,673 +1.73(+1.99%)
Jan 24, 2006 85.96 87.35 85.96 86.65 40,372 +1.13(+1.33%)
Jan 23, 2006 83.80 86.06 83.80 85.52 59,848 +1.21(+1.44%)
Jan 20, 2006 85.57 86.14 84.27 84.31 42,908 -1.66(-1.93%)
Jan 19, 2006 86.01 86.64 85.08 85.96 146,982 +4.14(+5.06%)
Jan 18, 2006 80.35 81.82 79.85 81.82 153,880 +3.17(+4.04%)
Jan 17, 2006 77.58 79.16 77.49 78.65 60,862 +2.99(+3.95%)
Jan 13, 2006 75.32 75.85 75.12 75.66 21,200 +1.33(+1.79%)
Jan 12, 2006 73.94 74.98 73.94 74.33 36,416 +0.65(+0.88%)
Jan 11, 2006 74.13 74.53 73.25 73.68 40,169 -1.62(-2.15%)
Jan 10, 2006 76.30 76.30 74.71 75.30 82,570 -1.94(-2.51%)
Jan 09, 2006 77.61 77.70 76.62 77.24 43,009 -0.19(-0.24%)
Jan 06, 2006 76.40 77.63 76.40 77.43 32,155 -0.50(-0.64%)
Jan 05, 2006 77.49 78.18 77.39 77.93 9,940 -0.08(-0.10%)
Jan 04, 2006 77.63 78.07 76.89 78.01 31,851 -0.27(-0.34%)
Jan 03, 2006 76.89 78.77 76.60 78.27 62,079 +3.02(+4.01%)
Dec 30, 2005 75.37 75.76 74.98 75.26 18,360 -0.55(-0.73%)
Dec 29, 2005 77.19 77.65 75.81 75.81 28,605 -0.79(-1.03%)
Dec 28, 2005 76.31 76.62 76.14 76.60 12,172 +0.30(+0.39%)
Dec 27, 2005 77.29 77.88 76.30 76.30 20,693 -0.59(-0.77%)
Dec 23, 2005 76.85 77.63 76.70 76.89 29,416 +0.28(+0.36%)
Dec 22, 2005 75.40 77.19 75.05 76.62 67,151 +1.22(+1.62%)
Dec 21, 2005 75.02 75.42 74.43 75.40 28,098 -0.76(-1.00%)
Dec 20, 2005 75.32 76.40 75.12 76.16 24,243 +1.85(+2.49%)
Dec 19, 2005 74.97 75.07 74.15 74.30 15,012 +0.19(+0.25%)
Dec 16, 2005 74.80 74.91 73.95 74.11 17,041 -1.13(-1.51%)
Dec 15, 2005 74.73 75.42 74.64 75.25 26,373 +0.34(+0.45%)
Dec 14, 2005 75.47 75.77 74.75 74.91 27,185 -2.81(-3.61%)
Dec 13, 2005 76.30 78.08 76.30 77.72 76,991 +1.91(+2.52%)
Dec 12, 2005 73.35 76.22 73.35 75.81 93,626 +3.35(+4.63%)
Dec 09, 2005 71.87 72.72 71.75 72.46 32,155 +0.10(+0.14%)
Dec 08, 2005 73.69 73.71 72.30 72.36 50,008 -2.86(-3.80%)
Dec 07, 2005 0.0099 75.81 74.77 75.22 39,763 +0.20(+0.26%)
Dec 06, 2005 1972 75.81 74.97 75.02 45,038 -1.43(-1.87%)
Dec 05, 2005 75.22 76.58 75.22 76.45 117,768 +1.72(+2.30%)
Dec 02, 2005 73.45 75.07 72.56 74.74 60,862 +1.13(+1.54%)
Dec 01, 2005 72.46 73.89 72.06 73.60 52,138 +3.46(+4.93%)
Nov 30, 2005 72.16 72.27 70.09 70.14 36,010 -1.59(-2.21%)
Nov 29, 2005 70.98 72.00 70.54 71.73 43,618 +0.51(+0.72%)
Nov 28, 2005 70.49 71.65 70.48 71.22 82,570 +3.49(+5.15%)
Nov 25, 2005 66.35 68.36 66.33 67.73 54,573 +2.24(+3.42%)
Nov 23, 2005 64.67 65.56 64.67 65.49 14,201 +1.25(+1.95%)
Nov 22, 2005 64.62 64.86 63.85 64.24 25,866 -0.95(-1.45%)
Nov 21, 2005 65.43 65.54 65.08 65.18 14,606 -0.54(-0.82%)
Nov 18, 2005 66.44 66.44 65.06 65.73 27,996 -0.08(-0.12%)
Nov 17, 2005 65.06 65.84 64.79 65.80 69,687 +1.94(+3.04%)
Nov 16, 2005 64.37 64.37 63.62 63.86 25,663 +0.12(+0.19%)
Nov 15, 2005 63.93 64.14 63.51 63.74 21,403 -0.34(-0.52%)
Nov 14, 2005 64.18 64.22 63.40 64.08 25,866 -1.33(-2.03%)
Nov 11, 2005 65.56 65.56 64.21 65.41 49,907 +0.30(+0.45%)
Nov 10, 2005 64.42 65.11 64.10 65.11 36,517 +0.54(+0.84%)
Nov 09, 2005 63.69 64.74 63.69 64.57 68,977 +2.27(+3.64%)
Nov 08, 2005 62.50 62.50 61.72 62.30 29,619 -0.59(-0.94%)
Nov 07, 2005 62.30 62.99 62.04 62.90 38,647 +0.65(+1.05%)
Nov 04, 2005 61.96 62.35 61.23 62.25 89,873 +0.43(+0.70%)
Nov 03, 2005 61.75 62.01 61.30 61.81 46,559 +0.20(+0.32%)
Nov 02, 2005 60.72 61.71 60.68 61.61 41,995 +0.82(+1.35%)
Nov 01, 2005 60.09 60.82 59.84 60.80 40,169 +1.22(+2.05%)
Oct 31, 2005 59.40 59.59 59.05 59.57 21,910 +0.37(+0.63%)
Oct 28, 2005 58.36 59.25 58.36 59.20 15,621 +1.23(+2.13%)
Oct 27, 2005 59.49 59.49 57.91 57.97 38,749 -1.92(-3.21%)
Oct 26, 2005 59.94 60.85 59.84 59.89 17,345 -0.05(-0.08%)
Oct 25, 2005 60.14 60.20 59.89 59.94 9,433 -0.27(-0.44%)
Oct 24, 2005 59.10 60.32 59.10 60.20 24,649 +0.09(+0.15%)
Oct 21, 2005 59.36 60.12 59.36 60.12 25,460 +1.40(+2.38%)
Oct 20, 2005 59.99 60.19 58.60 58.72 22,417 -1.22(-2.04%)
Oct 19, 2005 59.54 59.94 58.73 59.94 47,472 -0.61(-1.01%)
Oct 18, 2005 60.68 61.07 60.33 60.55 47,472 +0.17(+0.28%)
Oct 17, 2005 60.32 60.71 60.20 60.38 55,689 +0.27(+0.44%)
Oct 14, 2005 59.45 60.28 59.04 60.12 115,841 +0.97(+1.63%)
Oct 13, 2005 59.20 59.99 58.91 59.15 116,855 +0.15(+0.25%)
Oct 12, 2005 59.84 60.04 58.22 59.00 31,749 -0.84(-1.40%)
Oct 11, 2005 60.14 60.33 59.41 59.84 45,038 +0.33(+0.55%)
Oct 10, 2005 59.94 60.33 59.50 59.51 43,618 +1.55(+2.67%)
Oct 07, 2005 57.55 58.14 57.55 57.97 45,038 +1.41(+2.49%)
Oct 06, 2005 57.87 57.95 56.55 56.56 51,023 -2.00(-3.42%)
Oct 05, 2005 59.99 59.99 58.56 58.56 49,400 -2.06(-3.40%)
Oct 04, 2005 61.66 61.66 60.29 60.62 66,340 -1.21(-1.96%)
Oct 03, 2005 62.06 62.06 61.62 61.83 63,398 -0.05(-0.08%)
Sep 30, 2005 62.11 62.56 61.22 61.88 105,494 +0.44(+0.72%)
Sep 29, 2005 60.20 61.59 59.97 61.44 172,545 +5.74(+10.30%)
Sep 28, 2005 55.70 55.89 55.49 55.70 49,298 +1.39(+2.56%)
Sep 27, 2005 54.47 54.53 53.97 54.31 27,286 +0.02(+0.04%)
Sep 26, 2005 54.02 54.29 53.82 54.29 66,745 +1.32(+2.49%)
Sep 23, 2005 52.97 54.52 52.76 52.97 78,512 -2.15(-3.90%)
Sep 22, 2005 55.70 55.70 54.87 55.12 42,096 -0.85(-1.51%)
Sep 21, 2005 56.69 56.70 55.68 55.97 45,139 -0.03(-0.05%)
Sep 20, 2005 56.14 56.62 56.00 56.00 29,213 +0.35(+0.62%)
Sep 19, 2005 56.00 56.17 55.65 55.65 12,882 -0.35(-0.62%)
Sep 16, 2005 56.19 56.19 55.70 56.00 37,937 +0.38(+0.69%)
Sep 15, 2005 55.95 55.97 55.50 55.61 8,723 -0.46(-0.83%)
Sep 14, 2005 56.73 56.73 55.98 56.07 47,168 +0.77(+1.39%)
Sep 13, 2005 56.17 56.17 55.21 55.30 48,284 -1.85(-3.24%)
Sep 12, 2005 56.40 57.16 56.38 57.16 63,804 +1.90(+3.44%)
Sep 09, 2005 54.61 55.28 54.61 55.26 40,879 +0.65(+1.19%)
Sep 08, 2005 54.45 54.61 54.32 54.61 39,560 +0.55(+1.02%)
Sep 07, 2005 54.30 54.31 53.93 54.05 20,591 -0.27(-0.49%)
Sep 06, 2005 53.92 54.37 53.92 54.32 18,867 +0.20(+0.36%)
Sep 02, 2005 54.91 54.91 54.09 54.12 22,620 -1.28(-2.31%)
Sep 01, 2005 54.22 55.50 54.22 55.40 38,951 +1.58(+2.93%)
Aug 31, 2005 53.74 53.88 53.33 53.83 56,399 -0.07(-0.13%)
Aug 30, 2005 54.47 54.64 53.33 53.90 28,706 -0.49(-0.91%)
Aug 29, 2005 54.07 54.41 53.86 54.39 11,766 +0.07(+0.13%)
Aug 26, 2005 54.71 55.03 54.27 54.32 27,895 +0.60(+1.12%)
Aug 25, 2005 53.09 53.96 53.09 53.72 43,820 -0.26(-0.47%)
Aug 24, 2005 54.42 54.49 53.82 53.97 86,424 -2.27(-4.03%)
Aug 23, 2005 56.69 56.69 55.69 56.24 74,049 -2.25(-3.84%)
Aug 22, 2005 57.67 58.69 57.63 58.49 28,605 +0.46(+0.80%)
Aug 19, 2005 57.67 58.44 57.28 58.03 17,852 -0.20(-0.34%)
Aug 18, 2005 59.49 59.49 56.78 58.22 81,251 -1.76(-2.94%)
Aug 17, 2005 60.14 60.63 59.50 59.99 37,227 +0.34(+0.58%)
Aug 16, 2005 60.63 60.64 59.54 59.64 18,664 -1.48(-2.42%)
Aug 15, 2005 61.42 61.42 60.74 61.12 30,025 -0.79(-1.27%)
Aug 12, 2005 61.86 61.96 61.59 61.91 32,967 +0.63(+1.03%)
Aug 11, 2005 60.62 61.73 60.62 61.28 72,324 +0.91(+1.50%)
Aug 10, 2005 60.14 60.37 60.10 60.37 27,185 +0.70(+1.17%)
Aug 09, 2005 59.94 60.04 59.56 59.67 30,532 -0.56(-0.93%)
Aug 08, 2005 59.89 60.41 59.85 60.23 39,763 +1.55(+2.64%)
Aug 05, 2005 59.84 59.90 58.53 58.69 22,620 -1.04(-1.73%)
Aug 04, 2005 59.94 59.98 59.41 59.72 25,967 -0.41(-0.69%)
Aug 03, 2005 59.89 60.14 59.53 60.14 97,075 +1.06(+1.80%)
Aug 02, 2005 59.35 59.84 58.90 59.07 93,829 +1.61(+2.80%)
Aug 01, 2005 57.03 57.56 57.03 57.46 28,402 +0.15(+0.26%)
Jul 29, 2005 57.31 57.62 57.18 57.32 29,619 -0.88(-1.51%)
Jul 28, 2005 56.69 58.32 56.46 58.19 58,123 +1.03(+1.79%)
Jul 27, 2005 56.93 57.37 56.93 57.17 34,387 +0.19(+0.33%)
Jul 26, 2005 56.93 57.06 56.53 56.98 35,807 -0.25(-0.43%)
Jul 25, 2005 57.85 57.85 57.18 57.23 45,951 -2.54(-4.26%)
Jul 22, 2005 58.66 59.77 58.46 59.77 50,820 -0.68(-1.13%)
Jul 21, 2005 60.14 60.63 59.95 60.45 191,006 +2.44(+4.20%)
Jul 20, 2005 57.24 58.02 56.95 58.02 51,124 +2.65(+4.79%)
Jul 19, 2005 54.96 55.49 54.90 55.36 21,910 +0.42(+0.77%)
Jul 18, 2005 55.04 55.20 54.85 54.94 22,519 -0.35(-0.62%)
Jul 15, 2005 55.60 55.65 55.26 55.29 18,055 -0.86(-1.53%)
Jul 14, 2005 55.80 56.30 55.80 56.14 15,925 +0.49(+0.89%)
Jul 13, 2005 56.29 56.29 55.55 55.65 16,432 -0.63(-1.12%)
Jul 12, 2005 55.27 56.35 55.02 56.28 50,921 +0.82(+1.48%)
Jul 11, 2005 55.01 55.68 55.01 55.46 79,324 +1.94(+3.63%)
Jul 08, 2005 52.74 53.83 52.74 53.52 42,502 +0.64(+1.21%)
Jul 07, 2005 52.64 53.00 52.36 52.88 29,822 -0.64(-1.20%)
Jul 06, 2005 53.23 53.96 53.09 53.52 21,098 -0.59(-1.09%)
Jul 05, 2005 54.12 54.13 53.58 54.11 32,967 -0.51(-0.94%)
Jul 01, 2005 54.20 54.62 54.12 54.62 23,533 +0.43(+0.80%)
Jun 30, 2005 54.24 54.35 53.97 54.19 15,621 -0.05(-0.09%)
Jun 29, 2005 54.27 54.32 53.67 54.24 27,388 +0.14(+0.26%)
Jun 28, 2005 53.97 54.17 53.67 54.10 25,866 +0.92(+1.72%)
Jun 27, 2005 53.14 53.54 52.84 53.19 34,184 +0.43(+0.82%)
Jun 24, 2005 53.75 53.75 52.65 52.75 46,762 -1.24(-2.30%)
Jun 23, 2005 54.18 54.27 53.70 53.99 54,370 -0.19(-0.35%)
Jun 22, 2005 53.96 54.61 53.96 54.18 42,299 +0.26(+0.48%)
Jun 21, 2005 53.27 53.97 53.27 53.92 31,141 +0.66(+1.24%)
Jun 20, 2005 52.74 53.36 52.64 53.26 25,257 +0.77(+1.46%)
Jun 17, 2005 52.99 53.00 52.41 52.50 28,605 +0.58(+1.12%)
Jun 16, 2005 51.76 52.09 51.53 51.91 61,775 -0.32(-0.60%)
Jun 15, 2005 52.00 52.40 51.78 52.23 15,317 +0.22(+0.42%)
Jun 14, 2005 52.24 52.30 52.01 52.01 12,578 -0.23(-0.43%)
Jun 13, 2005 51.76 52.25 51.66 52.24 16,838 +0.47(+0.91%)
Jun 10, 2005 51.64 51.81 51.61 51.77 5,984 +0.20(+0.38%)
Jun 09, 2005 52.25 52.25 51.47 51.57 27,590 -1.37(-2.59%)
Jun 08, 2005 52.94 53.22 52.53 52.94 38,749 +0.73(+1.40%)
Jun 07, 2005 52.05 52.45 51.77 52.21 36,010 +0.31(+0.59%)
Jun 06, 2005 51.71 51.90 51.56 51.90 34,793 +0.57(+1.11%)
Jun 03, 2005 51.16 51.51 51.08 51.33 13,694 +0.46(+0.91%)
Jun 02, 2005 50.75 50.97 50.67 50.87 15,621 -0.10(-0.19%)
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.