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: IE )

9.480 -0.110 (-1.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 25, 2024 9.640 9.685 9.210 9.480 718,706 -0.11(-1.15%)
Nov 22, 2024 9.560 9.720 9.350 9.590 320,989 +0.11(+1.16%)
Nov 21, 2024 9.080 9.500 9.080 9.480 342,295 +0.40(+4.41%)
Nov 20, 2024 9.380 9.600 8.970 9.080 357,762 -0.34(-3.61%)
Nov 19, 2024 9.190 9.495 9.130 9.420 725,387 +0.29(+3.18%)
Nov 18, 2024 9.480 9.560 9.050 9.130 527,727 -0.33(-3.49%)
Nov 15, 2024 10.17 10.34 9.440 9.460 2,442,840 -0.60(-5.96%)
Nov 14, 2024 10.01 10.20 9.620 10.06 647,256 +0.05(+0.50%)
Nov 13, 2024 10.59 10.74 9.930 10.01 589,326 -0.49(-4.67%)
Nov 12, 2024 10.82 10.88 10.31 10.50 531,999 -0.31(-2.87%)
Nov 11, 2024 10.88 10.88 10.27 10.81 481,918 -0.14(-1.28%)
Nov 08, 2024 10.94 11.19 10.83 10.95 534,636 -0.25(-2.23%)
Nov 07, 2024 11.21 11.37 11.03 11.20 732,213 +0.30(+2.75%)
Nov 06, 2024 11.35 11.62 10.41 10.90 1,200,325 +0.05(+0.46%)
Nov 05, 2024 10.70 10.85 10.37 10.85 663,375 +0.21(+1.97%)
Nov 04, 2024 10.34 10.65 10.20 10.64 417,837 +0.28(+2.70%)
Nov 01, 2024 10.30 10.64 10.19 10.36 655,084 +0.21(+2.07%)
Oct 31, 2024 10.70 10.70 10.12 10.15 460,121 -0.52(-4.87%)
Oct 30, 2024 11.02 11.09 10.55 10.67 392,858 -0.46(-4.13%)
Oct 29, 2024 11.11 11.23 10.79 11.13 531,091 -0.01(-0.09%)
Oct 28, 2024 11.00 11.34 10.89 11.14 527,645 +0.22(+2.01%)
Oct 25, 2024 10.74 11.09 10.44 10.92 462,225 +0.37(+3.51%)
Oct 24, 2024 10.63 10.81 10.26 10.55 363,360 -0.13(-1.22%)
Oct 23, 2024 10.39 10.81 10.15 10.68 387,129 +0.08(+0.75%)
Oct 22, 2024 10.07 10.61 10.07 10.60 373,220 +0.57(+5.68%)
Oct 21, 2024 10.12 10.34 9.860 10.03 384,052 +0.01(+0.10%)
Oct 18, 2024 10.04 10.35 9.910 10.02 445,986 +0.12(+1.21%)
Oct 17, 2024 9.890 10.28 9.830 9.900 425,926 +0.00(+0.00%)
Oct 16, 2024 9.350 9.965 9.350 9.900 770,385 +0.66(+7.14%)
Oct 15, 2024 9.040 9.425 9.000 9.240 480,845 +0.13(+1.43%)
Oct 14, 2024 8.790 9.200 8.700 9.110 265,500 +0.23(+2.59%)
Oct 11, 2024 8.580 8.940 8.580 8.880 304,555 +0.38(+4.47%)
Oct 10, 2024 8.470 8.610 8.310 8.500 369,918 -0.02(-0.23%)
Oct 09, 2024 8.900 8.910 8.510 8.520 392,777 -0.42(-4.70%)
Oct 08, 2024 9.030 9.120 8.670 8.940 443,885 -0.22(-2.40%)
Oct 07, 2024 8.760 9.190 8.710 9.160 330,157 +0.40(+4.57%)
Oct 04, 2024 8.900 9.080 8.725 8.760 348,796 +0.15(+1.74%)
Oct 03, 2024 8.510 8.650 8.350 8.610 469,951 -0.15(-1.71%)
Oct 02, 2024 8.530 8.990 8.376 8.760 425,056 +0.28(+3.30%)
Oct 01, 2024 8.530 8.808 8.400 8.480 568,102 +0.02(+0.24%)
Sep 30, 2024 8.590 8.729 8.320 8.460 392,967 -0.25(-2.87%)
Sep 27, 2024 8.830 9.010 8.670 8.710 508,949 -0.11(-1.25%)
Sep 26, 2024 8.360 8.890 8.350 8.820 892,813 +0.88(+11.08%)
Sep 25, 2024 8.330 8.463 7.920 7.940 605,999 -0.47(-5.59%)
Sep 24, 2024 7.610 8.490 7.580 8.410 1,787,507 +1.00(+13.50%)
Sep 23, 2024 7.340 7.430 7.150 7.410 1,080,998 +0.19(+2.63%)
Sep 20, 2024 7.600 7.600 7.150 7.220 3,600,859 -0.38(-5.00%)
Sep 19, 2024 7.640 7.720 7.370 7.600 1,436,245 +0.21(+2.84%)
Sep 18, 2024 7.410 7.815 7.210 7.390 1,585,424 +0.03(+0.41%)
Sep 17, 2024 7.300 7.520 7.180 7.360 931,570 +0.06(+0.82%)
Sep 16, 2024 7.880 8.040 7.130 7.300 1,629,030 -0.45(-5.81%)
Sep 13, 2024 7.730 7.875 7.490 7.750 586,019 +0.14(+1.84%)
Sep 12, 2024 6.960 7.650 6.960 7.610 686,319 +0.68(+9.81%)
Sep 11, 2024 6.840 7.090 6.760 6.930 638,822 +0.11(+1.61%)
Sep 10, 2024 6.680 6.975 6.520 6.820 1,025,207 +0.16(+2.40%)
Sep 09, 2024 6.720 7.440 6.620 6.660 1,664,264 -0.04(-0.60%)
Sep 06, 2024 6.410 6.750 6.310 6.700 890,574 +0.24(+3.72%)
Sep 05, 2024 6.550 6.620 6.370 6.460 488,214 +0.01(+0.16%)
Sep 04, 2024 6.510 6.790 6.440 6.450 806,086 -0.12(-1.83%)
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.