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

Constellium Ord Shs Cl A (NY: CSTM )

20.70 -0.14 (-0.67%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2020 5.170 5.550 5.090 5.210 1,832,415 +0.04(+0.77%)
Mar 30, 2020 5.380 5.490 5.070 5.170 1,276,603 -0.20(-3.72%)
Mar 27, 2020 6.120 6.186 5.000 5.370 1,541,700 -1.10(-17.00%)
Mar 26, 2020 6.570 6.850 6.375 6.470 1,729,448 -0.38(-5.55%)
Mar 25, 2020 6.080 7.330 5.870 6.850 3,974,617 +1.04(+17.90%)
Mar 24, 2020 4.710 6.230 4.710 5.810 1,777,287 +1.53(+35.75%)
Mar 23, 2020 4.200 4.430 4.040 4.280 2,515,704 +0.15(+3.63%)
Mar 20, 2020 4.670 5.000 4.000 4.130 2,743,600 -0.49(-10.61%)
Mar 19, 2020 4.140 4.950 4.050 4.620 4,448,676 +0.40(+9.48%)
Mar 18, 2020 5.540 5.720 3.904 4.220 2,782,742 -1.80(-29.90%)
Mar 17, 2020 5.060 6.230 5.010 6.020 3,318,067 +1.09(+22.11%)
Mar 16, 2020 5.950 5.950 4.850 4.930 3,724,354 -1.83(-27.07%)
Mar 13, 2020 7.090 7.200 5.270 6.760 4,699,400 +0.20(+3.05%)
Mar 12, 2020 6.400 7.000 5.780 6.560 3,835,362 -0.89(-11.95%)
Mar 11, 2020 7.910 8.010 7.280 7.450 2,814,602 -0.83(-10.02%)
Mar 10, 2020 8.200 8.410 7.520 8.280 3,379,055 +0.46(+5.88%)
Mar 09, 2020 8.400 8.460 7.810 7.820 3,973,660 -1.70(-17.86%)
Mar 06, 2020 9.620 9.900 9.300 9.520 3,759,000 -0.65(-6.39%)
Mar 05, 2020 11.45 11.47 10.01 10.17 4,031,390 -1.74(-14.61%)
Mar 04, 2020 12.00 12.11 11.69 11.91 1,675,831 +0.19(+1.62%)
Mar 03, 2020 12.58 13.01 11.64 11.72 2,139,546 -0.94(-7.42%)
Mar 02, 2020 12.42 12.69 11.96 12.66 2,093,306 +0.26(+2.10%)
Feb 28, 2020 11.30 12.44 11.07 12.40 3,436,800 +0.51(+4.29%)
Feb 27, 2020 12.03 12.49 11.34 11.89 3,275,939 -0.49(-3.96%)
Feb 26, 2020 12.95 13.26 12.24 12.38 1,926,317 -0.47(-3.66%)
Feb 25, 2020 13.48 13.58 12.43 12.85 2,581,487 -0.54(-4.03%)
Feb 24, 2020 13.59 13.83 13.21 13.39 1,895,393 -1.03(-7.14%)
Feb 21, 2020 14.35 14.68 14.09 14.42 2,545,500 +0.22(+1.55%)
Feb 20, 2020 14.01 14.43 13.69 14.20 5,051,236 +2.00(+16.39%)
Feb 19, 2020 12.78 12.89 12.03 12.20 2,427,486 -0.51(-4.01%)
Feb 18, 2020 12.82 12.90 12.57 12.71 744,148 -0.23(-1.78%)
Feb 14, 2020 13.04 13.07 12.79 12.94 518,900 -0.06(-0.46%)
Feb 13, 2020 12.78 13.08 12.75 13.00 534,484 +0.13(+1.01%)
Feb 12, 2020 13.05 13.12 12.76 12.87 717,833 -0.06(-0.46%)
Feb 11, 2020 12.82 13.21 12.82 12.93 757,044 +0.22(+1.73%)
Feb 10, 2020 12.61 12.77 12.51 12.71 613,851 -0.04(-0.31%)
Feb 07, 2020 12.87 13.00 12.63 12.75 997,300 -0.33(-2.52%)
Feb 06, 2020 12.81 13.13 12.43 13.08 1,413,085 +0.39(+3.07%)
Feb 05, 2020 12.36 12.81 12.31 12.69 1,310,378 +0.58(+4.79%)
Feb 04, 2020 12.00 12.29 11.89 12.11 1,165,536 +0.39(+3.33%)
Feb 03, 2020 11.44 11.75 11.42 11.72 1,169,400 +0.36(+3.17%)
Jan 31, 2020 12.04 12.08 11.33 11.36 2,555,500 -0.80(-6.58%)
Jan 30, 2020 12.31 12.38 11.85 12.16 1,334,723 -0.26(-2.09%)
Jan 29, 2020 12.30 12.50 12.15 12.42 1,018,577 +0.30(+2.48%)
Jan 28, 2020 12.35 12.41 12.04 12.12 1,160,671 -0.10(-0.82%)
Jan 27, 2020 11.95 12.26 11.85 12.22 1,201,339 -0.17(-1.37%)
Jan 24, 2020 12.49 12.58 12.30 12.39 1,840,300 -0.04(-0.32%)
Jan 23, 2020 12.05 12.48 11.73 12.43 1,969,114 +0.27(+2.22%)
Jan 22, 2020 12.30 12.36 11.84 12.16 2,854,578 -0.06(-0.49%)
Jan 21, 2020 12.54 12.57 12.17 12.22 1,349,013 -0.37(-2.94%)
Jan 17, 2020 12.77 12.94 12.54 12.59 1,020,900 -0.15(-1.18%)
Jan 16, 2020 13.04 13.45 12.68 12.74 1,653,674 -0.06(-0.47%)
Jan 15, 2020 13.07 13.13 12.78 12.80 913,879 -0.32(-2.44%)
Jan 14, 2020 13.39 13.45 12.91 13.12 1,270,660 -0.37(-2.74%)
Jan 13, 2020 13.54 13.63 13.34 13.49 848,247 +0.21(+1.58%)
Jan 10, 2020 13.21 13.51 13.20 13.28 1,212,100 +0.11(+0.84%)
Jan 09, 2020 13.42 13.54 13.15 13.17 921,641 -0.24(-1.79%)
Jan 08, 2020 13.43 13.58 13.30 13.41 1,009,556 -0.02(-0.15%)
Jan 07, 2020 13.00 13.50 12.88 13.43 1,384,159 +0.45(+3.47%)
Jan 06, 2020 13.16 13.27 12.97 12.98 1,283,900 -0.26(-1.96%)
Jan 03, 2020 13.13 13.26 12.95 13.24 1,420,700 -0.18(-1.34%)
Jan 02, 2020 13.53 13.72 13.21 13.42 667,048 +0.02(+0.15%)
Dec 31, 2019 13.51 13.58 13.39 13.40 677,900 -0.11(-0.81%)
Dec 30, 2019 13.68 13.72 13.51 13.51 795,347 -0.17(-1.24%)
Dec 27, 2019 13.89 13.89 13.63 13.68 708,000 -0.14(-1.01%)
Dec 26, 2019 13.95 14.07 13.68 13.82 677,239 -0.13(-0.93%)
Dec 24, 2019 13.84 14.06 13.84 13.95 564,900 +0.17(+1.23%)
Dec 23, 2019 13.58 13.98 13.47 13.78 1,851,381 +0.20(+1.47%)
Dec 20, 2019 13.97 13.97 13.57 13.58 1,475,200 -0.28(-2.02%)
Dec 19, 2019 14.07 14.14 13.82 13.86 1,189,789 -0.21(-1.49%)
Dec 18, 2019 14.25 14.25 13.74 14.07 1,693,286 -0.09(-0.64%)
Dec 17, 2019 14.57 14.65 14.13 14.16 2,746,919 -0.40(-2.75%)
Dec 16, 2019 15.00 15.10 14.35 14.56 2,569,686 -0.35(-2.35%)
Dec 13, 2019 14.98 15.00 14.64 14.91 760,700 +0.11(+0.74%)
Dec 12, 2019 14.51 14.94 14.33 14.80 6,611,432 +0.21(+1.44%)
Dec 11, 2019 14.34 14.83 14.34 14.59 1,244,586 +0.09(+0.62%)
Dec 10, 2019 14.40 14.57 14.31 14.50 847,590 +0.05(+0.35%)
Dec 09, 2019 14.09 14.49 14.09 14.45 901,011 +0.31(+2.19%)
Dec 06, 2019 14.26 14.45 14.12 14.14 565,900 +0.01(+0.07%)
Dec 05, 2019 13.89 14.13 13.85 14.13 961,577 +0.24(+1.73%)
Dec 04, 2019 14.01 14.06 13.74 13.89 489,549 +0.08(+0.58%)
Dec 03, 2019 13.56 13.90 13.15 13.81 1,318,589 +0.05(+0.36%)
Dec 02, 2019 14.21 14.45 13.72 13.76 723,304 -0.38(-2.69%)
Nov 29, 2019 14.43 14.48 13.97 14.14 278,600 -0.33(-2.28%)
Nov 27, 2019 14.28 14.52 14.15 14.47 463,600 +0.24(+1.69%)
Nov 26, 2019 14.00 14.25 13.96 14.23 671,260 +0.14(+0.99%)
Nov 25, 2019 13.79 14.16 13.66 14.09 666,453 +0.43(+3.15%)
Nov 22, 2019 13.97 14.17 13.62 13.66 799,200 -0.31(-2.22%)
Nov 21, 2019 13.89 14.08 13.81 13.97 663,632 +0.08(+0.58%)
Nov 20, 2019 13.85 14.08 13.59 13.89 1,297,621 -0.07(-0.50%)
Nov 19, 2019 14.20 14.46 13.93 13.96 1,057,629 -0.29(-2.04%)
Nov 18, 2019 14.20 14.25 13.76 14.25 771,582 -0.04(-0.28%)
Nov 15, 2019 14.24 14.79 14.24 14.29 2,608,300 +0.17(+1.20%)
Nov 14, 2019 14.46 14.55 13.98 14.12 1,148,119 -0.31(-2.15%)
Nov 13, 2019 14.22 14.55 14.15 14.43 2,406,603 +0.10(+0.70%)
Nov 12, 2019 14.31 14.40 14.11 14.33 1,068,666 +0.00(+0.00%)
Nov 11, 2019 14.17 14.36 13.99 14.33 958,439 -0.02(-0.14%)
Nov 08, 2019 14.09 14.44 14.00 14.35 798,900 +0.16(+1.13%)
Nov 07, 2019 14.39 14.42 14.16 14.19 892,066 +0.03(+0.21%)
Nov 06, 2019 14.30 14.37 14.05 14.16 1,102,543 -0.13(-0.91%)
Nov 05, 2019 14.25 14.45 14.13 14.29 2,210,333 +0.11(+0.78%)
Nov 04, 2019 14.00 14.38 14.00 14.18 1,143,987 +0.19(+1.36%)
Nov 01, 2019 13.53 14.00 13.49 13.99 2,101,300 +0.66(+4.95%)
Oct 31, 2019 13.20 13.43 12.90 13.33 993,406 -0.01(-0.07%)
Oct 30, 2019 13.18 13.40 12.98 13.34 789,431 +0.13(+0.98%)
Oct 29, 2019 13.67 13.72 13.13 13.21 1,180,640 -0.55(-4.00%)
Oct 28, 2019 13.21 13.79 13.21 13.76 2,116,414 +0.64(+4.88%)
Oct 25, 2019 12.73 13.42 12.46 13.12 2,080,900 +0.27(+2.10%)
Oct 24, 2019 13.72 13.84 12.64 12.85 4,372,207 -0.83(-6.07%)
Oct 23, 2019 14.11 14.45 13.17 13.68 3,980,085 -0.92(-6.30%)
Oct 22, 2019 14.46 14.79 14.28 14.60 2,029,982 +0.17(+1.18%)
Oct 21, 2019 14.40 14.50 14.25 14.43 1,446,879 +0.19(+1.33%)
Oct 18, 2019 13.96 14.34 13.96 14.24 1,595,200 +0.27(+1.93%)
Oct 17, 2019 14.14 14.22 13.82 13.97 1,297,635 -0.03(-0.21%)
Oct 16, 2019 13.54 14.18 13.54 14.00 1,803,731 +0.27(+1.97%)
Oct 15, 2019 13.57 13.95 13.40 13.73 1,624,818 +0.50(+3.78%)
Oct 14, 2019 13.18 13.35 13.05 13.23 571,910 -0.12(-0.90%)
Oct 11, 2019 13.36 13.49 13.13 13.35 978,900 +0.63(+4.95%)
Oct 10, 2019 12.58 12.85 12.57 12.72 981,894 +0.25(+2.00%)
Oct 09, 2019 12.45 12.62 12.14 12.47 617,521 +0.18(+1.46%)
Oct 08, 2019 12.33 12.46 12.11 12.29 1,352,755 -0.22(-1.76%)
Oct 07, 2019 12.54 12.69 12.46 12.51 599,849 -0.07(-0.56%)
Oct 04, 2019 12.26 12.60 12.14 12.58 1,240,300 +0.38(+3.11%)
Oct 03, 2019 12.29 12.42 12.06 12.20 805,653 -0.20(-1.61%)
Oct 02, 2019 12.27 12.56 11.96 12.40 1,988,404 -0.06(-0.48%)
Oct 01, 2019 12.77 13.14 12.36 12.46 986,432 -0.25(-1.97%)
Sep 30, 2019 13.01 13.01 12.62 12.71 1,315,567 -0.26(-2.00%)
Sep 27, 2019 13.34 13.62 12.86 12.97 639,200 -0.33(-2.48%)
Sep 26, 2019 13.31 13.41 13.06 13.30 1,168,612 +0.03(+0.23%)
Sep 25, 2019 13.03 13.33 12.83 13.27 1,209,131 +0.21(+1.61%)
Sep 24, 2019 13.71 13.81 12.88 13.06 1,581,798 -0.64(-4.67%)
Sep 23, 2019 13.49 13.75 13.31 13.70 692,478 +0.05(+0.37%)
Sep 20, 2019 13.86 13.96 13.59 13.65 1,020,100 -0.20(-1.44%)
Sep 19, 2019 13.37 14.00 13.37 13.85 1,102,294 +0.35(+2.59%)
Sep 18, 2019 13.55 13.63 13.21 13.50 1,603,471 -0.13(-0.95%)
Sep 17, 2019 13.81 13.82 13.32 13.63 1,532,055 -0.37(-2.64%)
Sep 16, 2019 13.62 14.16 13.62 14.00 1,179,600 +0.10(+0.72%)
Sep 13, 2019 13.98 14.05 13.68 13.90 1,163,400 -0.02(-0.14%)
Sep 12, 2019 13.53 13.94 13.45 13.92 2,369,051 +0.38(+2.81%)
Sep 11, 2019 12.81 13.64 12.59 13.54 1,986,786 +0.75(+5.86%)
Sep 10, 2019 12.36 12.80 12.28 12.79 1,760,661 +0.38(+3.06%)
Sep 09, 2019 12.16 12.49 12.13 12.41 593,203 +0.26(+2.14%)
Sep 06, 2019 12.10 12.33 12.07 12.15 478,400 +0.02(+0.16%)
Sep 05, 2019 12.11 12.28 12.01 12.13 608,782 +0.18(+1.51%)
Sep 04, 2019 11.87 12.10 11.73 11.95 806,337 +0.31(+2.66%)
Sep 03, 2019 11.89 11.98 11.55 11.64 721,851 -0.40(-3.32%)
Aug 30, 2019 11.98 12.07 11.87 12.04 651,900 +0.14(+1.18%)
Aug 29, 2019 11.74 12.01 11.66 11.90 814,851 +0.40(+3.48%)
Aug 28, 2019 10.97 11.55 10.97 11.50 664,263 +0.45(+4.07%)
Aug 27, 2019 11.37 11.49 10.96 11.05 535,827 -0.20(-1.78%)
Aug 26, 2019 11.30 11.36 11.03 11.25 365,138 +0.13(+1.17%)
Aug 23, 2019 11.43 11.70 11.04 11.12 538,500 -0.50(-4.30%)
Aug 22, 2019 11.75 11.87 11.31 11.62 532,064 -0.10(-0.85%)
Aug 21, 2019 11.88 11.92 11.56 11.72 393,794 +0.06(+0.51%)
Aug 20, 2019 11.65 11.82 11.62 11.66 917,582 -0.04(-0.34%)
Aug 19, 2019 11.33 11.72 11.30 11.70 963,463 +0.63(+5.69%)
Aug 16, 2019 10.65 11.18 10.65 11.07 1,103,900 +0.46(+4.34%)
Aug 15, 2019 10.90 11.03 10.50 10.61 761,860 -0.23(-2.12%)
Aug 14, 2019 11.44 11.45 10.82 10.84 1,543,584 -1.01(-8.52%)
Aug 13, 2019 11.42 12.02 11.36 11.85 1,189,419 +0.37(+3.22%)
Aug 12, 2019 11.63 11.63 11.33 11.48 977,850 -0.28(-2.38%)
Aug 09, 2019 11.89 11.91 11.59 11.76 1,549,200 -0.29(-2.41%)
Aug 08, 2019 11.46 12.17 11.46 12.05 997,517 +0.66(+5.79%)
Aug 07, 2019 11.16 11.52 11.06 11.39 1,220,582 +0.00(+0.00%)
Aug 06, 2019 11.31 11.49 11.00 11.39 1,325,992 +0.20(+1.79%)
Aug 05, 2019 11.48 11.55 10.89 11.19 1,667,424 -0.53(-4.52%)
Aug 02, 2019 11.99 12.00 11.57 11.72 700,500 -0.35(-2.90%)
Aug 01, 2019 12.02 12.15 11.77 12.07 1,147,051 +0.06(+0.50%)
Jul 31, 2019 12.80 12.80 11.98 12.01 1,858,027 -0.79(-6.17%)
Jul 30, 2019 12.68 12.94 12.46 12.80 932,409 -0.09(-0.70%)
Jul 29, 2019 12.70 12.92 12.58 12.89 1,622,699 +0.23(+1.82%)
Jul 26, 2019 12.65 12.70 12.37 12.66 1,566,300 +0.00(+0.00%)
Jul 25, 2019 12.00 12.84 11.88 12.66 3,738,262 +0.73(+6.12%)
Jul 24, 2019 11.39 12.19 11.19 11.93 5,778,328 +1.50(+14.38%)
Jul 23, 2019 10.43 10.54 10.29 10.43 792,305 +0.03(+0.29%)
Jul 22, 2019 10.23 10.45 10.21 10.40 485,958 +0.18(+1.76%)
Jul 19, 2019 10.19 10.42 10.19 10.22 347,100 +0.11(+1.09%)
Jul 18, 2019 10.04 10.15 9.940 10.11 491,424 -0.02(-0.20%)
Jul 17, 2019 10.57 10.57 9.940 10.13 889,479 -0.44(-4.16%)
Jul 16, 2019 10.23 10.62 10.19 10.57 440,272 +0.32(+3.12%)
Jul 15, 2019 10.37 10.37 10.16 10.25 738,891 -0.08(-0.77%)
Jul 12, 2019 10.27 10.39 10.20 10.33 387,200 +0.06(+0.58%)
Jul 11, 2019 10.30 10.37 10.09 10.27 997,253 +0.05(+0.49%)
Jul 10, 2019 10.09 10.30 10.02 10.22 766,343 +0.24(+2.40%)
Jul 09, 2019 10.08 10.08 9.645 9.980 1,022,549 +0.13(+1.32%)
Jul 08, 2019 9.980 10.10 9.810 9.850 928,514 -0.26(-2.57%)
Jul 05, 2019 10.01 10.15 9.710 10.11 345,600 -0.03(-0.30%)
Jul 03, 2019 10.09 10.19 10.01 10.14 293,400 +0.09(+0.90%)
Jul 02, 2019 10.20 10.22 10.00 10.05 468,766 -0.10(-0.99%)
Jul 01, 2019 10.28 10.29 9.990 10.15 1,450,185 +0.11(+1.10%)
Jun 28, 2019 10.18 10.33 10.04 10.04 862,500 -0.16(-1.57%)
Jun 27, 2019 10.14 10.36 10.07 10.20 948,368 +0.13(+1.29%)
Jun 26, 2019 9.820 10.07 9.730 10.07 1,391,319 +0.33(+3.39%)
Jun 25, 2019 9.650 9.910 9.550 9.740 396,834 +0.13(+1.35%)
Jun 24, 2019 9.840 9.940 9.590 9.610 468,008 -0.28(-2.83%)
Jun 21, 2019 10.09 10.11 9.865 9.890 964,600 -0.21(-2.08%)
Jun 20, 2019 10.31 10.38 10.00 10.10 705,816 +0.00(+0.00%)
Jun 19, 2019 9.640 10.11 9.560 10.10 1,420,126 +0.61(+6.43%)
Jun 18, 2019 9.240 9.565 9.240 9.490 1,149,694 +0.34(+3.72%)
Jun 17, 2019 9.520 9.570 9.110 9.150 1,090,244 -0.39(-4.09%)
Jun 14, 2019 9.640 9.710 9.520 9.540 506,200 -0.16(-1.65%)
Jun 13, 2019 9.520 9.720 9.455 9.700 656,848 +0.22(+2.32%)
Jun 12, 2019 9.380 9.570 9.333 9.480 556,876 +0.02(+0.21%)
Jun 11, 2019 9.500 9.600 9.330 9.460 756,597 +0.16(+1.72%)
Jun 10, 2019 9.450 9.640 9.280 9.300 439,720 -0.06(-0.64%)
Jun 07, 2019 9.200 9.415 9.090 9.360 1,192,900 +0.24(+2.63%)
Jun 06, 2019 8.990 9.220 8.910 9.120 1,205,003 +0.13(+1.45%)
Jun 05, 2019 8.940 9.070 8.760 8.990 691,994 +0.16(+1.81%)
Jun 04, 2019 8.450 8.850 8.450 8.830 912,388 +0.48(+5.75%)
Jun 03, 2019 8.200 8.390 8.110 8.350 1,088,783 +0.18(+2.20%)
May 31, 2019 8.470 8.520 8.160 8.170 893,600 -0.55(-6.31%)
May 30, 2019 8.750 9.015 8.660 8.720 339,222 -0.07(-0.80%)
May 29, 2019 8.700 8.800 8.545 8.790 566,904 -0.02(-0.23%)
May 28, 2019 8.930 9.020 8.700 8.810 545,457 -0.13(-1.45%)
May 24, 2019 8.920 9.020 8.820 8.940 571,500 +0.06(+0.68%)
May 23, 2019 9.060 9.080 8.820 8.880 852,322 -0.34(-3.69%)
May 22, 2019 9.290 9.370 9.145 9.220 890,036 -0.16(-1.71%)
May 21, 2019 9.210 9.410 9.170 9.380 662,539 +0.22(+2.40%)
May 20, 2019 9.120 9.290 9.065 9.160 468,903 -0.06(-0.65%)
May 17, 2019 9.200 9.500 9.120 9.220 753,600 -0.13(-1.39%)
May 16, 2019 9.160 9.460 9.090 9.350 1,127,246 +0.26(+2.86%)
May 15, 2019 8.940 9.170 8.890 9.090 1,150,425 -0.02(-0.22%)
May 14, 2019 9.030 9.275 9.030 9.110 593,873 +0.11(+1.22%)
May 13, 2019 9.300 9.350 8.900 9.000 776,289 -0.52(-5.46%)
May 10, 2019 9.270 9.580 9.170 9.520 1,150,400 +0.23(+2.48%)
May 09, 2019 9.060 9.320 8.920 9.290 714,512 +0.04(+0.43%)
May 08, 2019 9.210 9.430 9.150 9.250 1,379,077 +0.00(+0.00%)
May 07, 2019 9.400 9.660 9.140 9.250 1,132,001 -0.31(-3.24%)
May 06, 2019 9.220 9.600 9.170 9.560 650,929 -0.02(-0.21%)
May 03, 2019 9.150 9.655 9.150 9.580 724,700 +0.59(+6.56%)
May 02, 2019 9.100 9.170 8.820 8.990 1,682,167 -0.12(-1.32%)
May 01, 2019 9.340 9.480 9.110 9.110 739,899 -0.23(-2.46%)
Apr 30, 2019 9.500 9.570 9.300 9.340 1,584,395 -0.15(-1.58%)
Apr 29, 2019 9.780 9.870 9.430 9.490 1,052,042 -0.29(-2.97%)
Apr 26, 2019 9.630 9.820 9.585 9.780 1,437,000 +0.08(+0.82%)
Apr 25, 2019 9.770 9.940 9.500 9.700 1,515,912 -0.26(-2.61%)
Apr 24, 2019 10.15 10.75 9.750 9.960 2,730,085 +0.55(+5.84%)
Apr 23, 2019 9.500 9.580 9.350 9.410 2,102,815 -0.11(-1.16%)
Apr 22, 2019 9.300 9.520 9.190 9.520 541,460 +0.12(+1.28%)
Apr 18, 2019 9.600 9.671 9.160 9.400 860,000 -0.19(-1.98%)
Apr 17, 2019 9.210 9.630 9.210 9.590 1,533,647 +0.39(+4.24%)
Apr 16, 2019 9.020 9.210 8.990 9.200 1,037,862 +0.19(+2.11%)
Apr 15, 2019 8.780 9.060 8.750 9.010 1,912,376 +0.18(+2.04%)
Apr 12, 2019 8.940 9.120 8.785 8.830 1,249,000 +0.01(+0.11%)
Apr 11, 2019 8.770 8.890 8.720 8.820 667,102 +0.01(+0.11%)
Apr 10, 2019 8.650 8.910 8.590 8.810 666,380 +0.20(+2.32%)
Apr 09, 2019 8.900 8.990 8.560 8.610 1,835,997 -0.38(-4.23%)
Apr 08, 2019 8.950 8.990 8.790 8.990 314,530 +0.06(+0.67%)
Apr 05, 2019 8.910 9.020 8.860 8.930 943,800 +0.03(+0.34%)
Apr 04, 2019 8.780 8.930 8.770 8.900 766,694 +0.10(+1.14%)
Apr 03, 2019 8.510 8.860 8.480 8.800 2,145,747 +0.36(+4.27%)
Apr 02, 2019 8.540 8.630 8.390 8.440 595,339 -0.13(-1.52%)
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.