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

(NY: DC )

2.440 -0.010 (-0.41%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.430 2.490 2.430 2.450 99,877 -0.01(-0.41%)
Jul 18, 2024 2.480 2.520 2.410 2.460 242,354 -0.04(-1.60%)
Jul 17, 2024 2.600 2.600 2.484 2.500 235,070 -0.10(-3.85%)
Jul 16, 2024 2.560 2.625 2.560 2.600 295,735 +0.04(+1.56%)
Jul 15, 2024 2.580 2.580 2.490 2.560 158,527 -0.01(-0.39%)
Jul 12, 2024 2.590 2.620 2.540 2.570 194,274 -0.04(-1.53%)
Jul 11, 2024 2.470 2.650 2.381 2.610 436,534 +0.18(+7.41%)
Jul 10, 2024 2.320 2.440 2.320 2.430 141,995 +0.12(+5.19%)
Jul 09, 2024 2.420 2.430 2.310 2.310 135,350 -0.07(-2.94%)
Jul 08, 2024 2.470 2.475 2.380 2.380 120,962 -0.06(-2.46%)
Jul 05, 2024 2.470 2.510 2.440 2.440 230,105 -0.01(-0.41%)
Jul 03, 2024 2.440 2.525 2.415 2.450 586,263 +0.05(+2.08%)
Jul 02, 2024 2.350 2.422 2.350 2.400 99,649 +0.05(+2.13%)
Jul 01, 2024 2.530 2.560 2.350 2.350 172,725 -0.20(-7.84%)
Jun 28, 2024 2.570 2.600 2.470 2.550 1,508,086 +0.00(+0.00%)
Jun 27, 2024 2.460 2.580 2.450 2.550 3,042,640 +0.11(+4.51%)
Jun 26, 2024 2.490 2.560 2.360 2.440 205,675 -0.02(-0.81%)
Jun 25, 2024 2.430 2.540 2.420 2.460 162,102 +0.02(+0.82%)
Jun 24, 2024 2.320 2.475 2.320 2.440 200,036 +0.09(+3.83%)
Jun 21, 2024 2.410 2.499 2.290 2.350 1,144,758 -0.08(-3.29%)
Jun 20, 2024 2.300 2.475 2.300 2.430 287,551 +0.13(+5.65%)
Jun 18, 2024 2.390 2.450 2.300 2.300 216,410 -0.08(-3.36%)
Jun 17, 2024 2.560 2.570 2.380 2.380 273,731 -0.21(-8.11%)
Jun 14, 2024 2.600 2.630 2.590 2.590 56,179 -0.01(-0.38%)
Jun 13, 2024 2.620 2.690 2.600 2.600 127,175 -0.02(-0.76%)
Jun 12, 2024 2.790 2.790 2.610 2.620 143,527 -0.08(-2.96%)
Jun 11, 2024 2.610 2.700 2.610 2.700 76,218 +0.09(+3.45%)
Jun 10, 2024 2.640 2.710 2.600 2.610 123,471 -0.03(-1.14%)
Jun 07, 2024 2.700 2.710 2.610 2.640 145,578 -0.07(-2.58%)
Jun 06, 2024 2.780 2.821 2.700 2.710 138,898 -0.09(-3.21%)
Jun 05, 2024 2.780 2.820 2.750 2.800 86,043 +0.02(+0.72%)
Jun 04, 2024 2.870 2.870 2.700 2.780 165,007 -0.11(-3.81%)
Jun 03, 2024 2.930 2.980 2.850 2.890 116,392 -0.06(-2.03%)
May 31, 2024 3.080 3.115 2.940 2.950 105,550 -0.10(-3.28%)
May 30, 2024 3.020 3.080 2.990 3.050 115,050 +0.02(+0.66%)
May 29, 2024 3.190 3.200 3.030 3.030 312,084 -0.17(-5.31%)
May 28, 2024 3.100 3.250 3.100 3.200 210,519 +0.12(+3.90%)
May 24, 2024 3.050 3.090 3.010 3.080 94,182 +0.03(+0.98%)
May 23, 2024 3.070 3.090 3.010 3.050 127,017 -0.04(-1.29%)
May 22, 2024 3.050 3.130 3.034 3.090 313,847 +0.03(+0.98%)
May 21, 2024 3.060 3.100 3.020 3.060 137,333 -0.02(-0.65%)
May 20, 2024 3.040 3.110 3.010 3.080 217,811 +0.08(+2.67%)
May 17, 2024 3.050 3.100 2.970 3.000 288,656 -0.01(-0.33%)
May 16, 2024 2.930 3.050 2.930 3.010 198,836 +0.09(+3.08%)
May 15, 2024 2.920 3.005 2.879 2.920 177,406 +0.00(+0.00%)
May 14, 2024 2.720 2.940 2.720 2.920 242,130 +0.22(+8.15%)
May 13, 2024 2.670 2.750 2.650 2.700 184,790 +0.07(+2.66%)
May 10, 2024 2.600 2.690 2.590 2.630 159,557 +0.01(+0.38%)
May 09, 2024 2.510 2.650 2.510 2.620 112,332 +0.15(+6.07%)
May 08, 2024 2.600 2.675 2.470 2.470 114,158 -0.17(-6.44%)
May 07, 2024 2.790 2.790 2.610 2.640 208,767 -0.10(-3.65%)
May 06, 2024 2.510 2.770 2.500 2.740 156,988 +0.29(+11.84%)
May 03, 2024 2.470 2.470 2.350 2.450 89,435 +0.03(+1.24%)
May 02, 2024 2.470 2.504 2.410 2.420 180,381 -0.03(-1.22%)
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.