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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 9.093 9.317 9.052 9.184 1,591,220 +0.09(+1.01%)
Mar 30, 2017 9.235 9.308 9.056 9.093 1,255,296 -0.17(-1.83%)
Mar 29, 2017 8.896 9.331 8.873 9.262 1,676,525 +0.37(+4.11%)
Mar 28, 2017 9.015 9.134 8.754 8.896 2,009,390 -0.07(-0.82%)
Mar 27, 2017 8.677 9.043 8.636 8.969 1,037,116 +0.20(+2.24%)
Mar 24, 2017 8.905 8.947 8.764 8.773 1,103,208 -0.12(-1.39%)
Mar 23, 2017 8.919 9.098 8.855 8.896 1,002,721 -0.03(-0.36%)
Mar 22, 2017 8.915 9.125 8.782 8.928 1,047,358 -0.04(-0.41%)
Mar 21, 2017 9.463 9.610 8.892 8.965 1,675,637 -0.45(-4.81%)
Mar 20, 2017 9.239 9.486 9.196 9.418 1,329,403 +0.20(+2.13%)
Mar 17, 2017 9.701 9.742 9.095 9.221 2,855,954 -0.42(-4.32%)
Mar 16, 2017 9.541 9.829 9.450 9.637 1,228,164 +0.11(+1.10%)
Mar 15, 2017 9.271 9.591 9.148 9.532 2,118,137 +0.27(+2.96%)
Mar 14, 2017 9.468 9.468 9.157 9.258 1,712,866 -0.34(-3.57%)
Mar 13, 2017 9.756 9.427 9.601 978,667 +0.08(+0.86%)
Mar 10, 2017 9.633 9.710 9.349 9.518 1,405,696 -0.04(-0.43%)
Mar 09, 2017 9.683 9.756 9.381 9.559 1,076,812 -0.21(-2.20%)
Mar 08, 2017 9.720 10.04 9.715 9.774 1,065,002 -0.01(-0.14%)
Mar 07, 2017 9.976 9.976 9.729 9.788 949,110 -0.14(-1.38%)
Mar 06, 2017 10.14 10.21 9.816 9.925 1,291,630 -0.27(-2.69%)
Mar 03, 2017 10.27 10.37 10.12 10.20 1,523,422 -0.06(-0.62%)
Mar 02, 2017 10.69 10.82 10.23 10.26 1,550,336 -0.52(-4.79%)
Mar 01, 2017 10.63 11.04 10.60 10.78 2,390,739 +0.30(+2.84%)
Feb 28, 2017 10.16 10.91 10.14 10.48 3,632,782 +0.35(+3.48%)
Feb 27, 2017 10.15 10.26 9.898 10.13 1,347,186 -0.02(-0.23%)
Feb 24, 2017 10.29 10.38 10.00 10.15 1,190,561 -0.25(-2.42%)
Feb 23, 2017 10.24 10.43 10.09 10.41 1,473,393 +0.16(+1.61%)
Feb 22, 2017 10.58 10.74 10.20 10.24 2,270,608 -0.42(-3.90%)
Feb 21, 2017 10.74 10.85 10.48 10.66 1,802,520 +0.04(+0.34%)
Feb 17, 2017 10.62 10.62 10.62 0 +0.08(+0.72%)
Feb 16, 2017 10.04 10.90 9.820 10.55 4,868,770 +0.91(+9.47%)
Feb 15, 2017 9.762 9.762 9.498 9.633 1,448,636 -0.14(-1.46%)
Feb 14, 2017 9.476 9.803 9.418 9.776 1,139,846 +0.20(+2.10%)
Feb 13, 2017 9.668 9.825 9.516 9.574 870,835 -0.08(-0.83%)
Feb 10, 2017 9.838 9.838 9.447 9.655 925,714 -0.04(-0.46%)
Feb 09, 2017 9.856 9.964 9.615 9.700 959,138 -0.07(-0.69%)
Feb 08, 2017 9.507 9.820 9.297 9.767 1,448,998 +0.19(+2.01%)
Feb 07, 2017 9.633 9.803 9.508 9.574 1,446,562 -0.08(-0.79%)
Feb 06, 2017 9.785 10.04 9.610 9.650 1,288,959 -0.13(-1.37%)
Feb 03, 2017 9.776 9.905 9.642 9.785 1,156,905 +0.09(+0.97%)
Feb 02, 2017 9.780 9.838 9.516 9.691 1,481,280 -0.08(-0.78%)
Feb 01, 2017 10.05 10.05 9.624 9.767 2,009,133 -0.17(-1.71%)
Jan 31, 2017 10.11 10.40 9.897 9.937 2,156,348 -0.17(-1.64%)
Jan 30, 2017 10.36 10.36 9.914 10.10 3,504,750 -0.26(-2.50%)
Jan 27, 2017 10.95 10.95 10.32 10.36 1,684,945 -0.61(-5.55%)
Jan 26, 2017 11.11 11.48 10.85 10.97 2,393,761 -0.11(-0.97%)
Jan 25, 2017 10.89 11.08 10.69 11.08 1,704,800 +0.29(+2.65%)
Jan 24, 2017 10.40 10.87 10.40 10.79 1,825,528 +0.49(+4.73%)
Jan 23, 2017 10.26 10.62 10.23 10.30 1,332,857 -0.11(-1.07%)
Jan 20, 2017 10.32 10.44 10.21 10.42 942,719 +0.19(+1.88%)
Jan 19, 2017 10.42 10.45 10.15 10.22 1,220,266 -0.16(-1.55%)
Jan 18, 2017 10.31 10.55 10.16 10.38 1,363,266 -0.01(-0.09%)
Jan 17, 2017 10.17 10.70 10.17 10.39 1,364,367 +0.21(+2.11%)
Jan 13, 2017 10.18 10.18 10.18 0 -0.02(-0.22%)
Jan 12, 2017 10.24 10.51 10.10 10.20 1,406,623 -0.07(-0.70%)
Jan 11, 2017 10.04 10.30 9.959 10.27 1,456,810 +0.22(+2.23%)
Jan 10, 2017 10.02 10.34 9.919 10.05 1,849,125 +0.15(+1.54%)
Jan 09, 2017 10.21 10.27 9.847 9.897 2,543,604 -0.40(-3.87%)
Jan 06, 2017 10.84 10.84 10.27 10.29 1,740,953 -0.47(-4.40%)
Jan 05, 2017 11.19 11.29 10.65 10.77 2,052,137 -0.37(-3.33%)
Jan 04, 2017 11.12 11.35 11.00 11.14 1,515,777 +0.03(+0.24%)
Jan 03, 2017 11.56 11.59 10.69 11.11 2,824,741 -0.25(-2.17%)
Dec 30, 2016 11.36 11.36 11.36 0 +0.34(+3.13%)
Dec 29, 2016 10.80 11.09 10.78 11.02 1,458,545 +0.21(+1.99%)
Dec 28, 2016 10.70 10.83 10.59 10.80 1,537,930 +0.18(+1.69%)
Dec 27, 2016 10.72 10.85 10.55 10.62 1,248,912 -0.02(-0.21%)
Dec 23, 2016 10.64 10.64 10.64 0 +0.04(+0.42%)
Dec 22, 2016 10.08 10.90 9.940 10.60 4,442,790 +1.01(+10.49%)
Dec 21, 2016 9.574 9.652 9.467 9.592 959,080 +0.02(+0.19%)
Dec 20, 2016 9.601 9.762 9.498 9.574 1,259,743 +0.01(+0.09%)
Dec 19, 2016 9.436 9.605 9.346 9.565 1,831,624 +0.07(+0.71%)
Dec 16, 2016 9.552 9.762 9.355 9.498 6,951,598 -0.09(-0.98%)
Dec 15, 2016 9.315 9.762 9.284 9.592 2,239,139 +0.18(+1.95%)
Dec 14, 2016 10.26 10.26 9.230 9.409 3,343,416 -0.99(-9.55%)
Dec 13, 2016 10.41 10.65 10.27 10.40 2,179,059 +0.02(+0.17%)
Dec 12, 2016 10.82 10.96 10.17 10.38 1,964,256 -0.12(-1.11%)
Dec 09, 2016 11.15 11.15 10.12 10.50 3,677,932 -0.58(-5.25%)
Dec 08, 2016 9.744 11.16 9.637 11.08 6,985,808 +1.62(+17.17%)
Dec 07, 2016 8.344 9.767 8.299 9.458 5,410,011 +1.19(+14.33%)
Dec 06, 2016 8.062 8.286 7.830 8.272 1,550,784 +0.19(+2.38%)
Dec 05, 2016 7.552 8.098 7.552 8.080 1,529,541 +0.59(+7.82%)
Dec 02, 2016 7.722 7.838 7.489 7.494 1,020,723 -0.25(-3.18%)
Dec 01, 2016 7.606 7.874 7.382 7.740 2,074,748 +0.26(+3.41%)
Nov 30, 2016 7.597 7.610 7.176 7.485 2,902,439 +0.26(+3.53%)
Nov 29, 2016 7.476 7.489 7.226 7.230 2,153,107 -0.29(-3.87%)
Nov 28, 2016 7.856 7.863 7.516 7.521 1,278,503 -0.34(-4.27%)
Nov 25, 2016 7.843 7.915 7.767 7.856 466,303 -0.02(-0.28%)
Nov 23, 2016 7.879 7.879 7.879 0 -0.15(-1.89%)
Nov 22, 2016 8.008 8.196 7.937 8.031 1,871,889 +0.14(+1.82%)
Nov 21, 2016 7.946 8.031 7.874 7.888 2,143,290 +0.07(+0.92%)
Nov 18, 2016 7.713 7.910 7.597 7.816 1,910,913 +0.15(+1.98%)
Nov 17, 2016 7.633 7.816 7.530 7.664 1,986,145 +0.18(+2.39%)
Nov 16, 2016 7.396 7.539 7.302 7.485 1,735,471 +0.09(+1.21%)
Nov 15, 2016 7.279 7.449 7.091 7.396 2,740,611 +0.09(+1.22%)
Nov 14, 2016 7.297 7.530 7.141 7.306 2,786,864 +0.14(+2.00%)
Nov 11, 2016 7.078 7.190 6.796 7.163 2,251,998 +0.04(+0.50%)
Nov 10, 2016 7.176 7.574 7.007 7.127 3,882,856 +0.03(+0.38%)
Nov 09, 2016 5.892 7.271 5.870 7.100 5,428,884 +1.38(+24.08%)
Nov 08, 2016 5.754 5.879 5.678 5.722 1,038,707 -0.05(-0.93%)
Nov 07, 2016 5.870 5.933 5.718 5.776 1,083,418 +0.01(+0.16%)
Nov 04, 2016 5.628 5.861 5.601 5.767 1,754,965 +0.11(+1.98%)
Nov 03, 2016 5.601 5.686 5.382 5.655 2,981,538 +0.06(+1.04%)
Nov 02, 2016 5.726 5.748 5.492 5.597 2,321,757 -0.15(-2.55%)
Nov 01, 2016 5.872 5.915 5.674 5.743 1,836,419 +0.04(+0.68%)
Oct 31, 2016 5.696 5.842 5.636 5.705 1,694,352 +0.01(+0.23%)
Oct 28, 2016 5.791 5.808 5.597 5.692 3,374,456 -0.15(-2.58%)
Oct 27, 2016 6.324 6.380 5.763 5.842 3,526,518 -0.56(-8.80%)
Oct 26, 2016 6.410 6.582 6.367 6.406 1,907,856 -0.07(-1.13%)
Oct 25, 2016 6.423 6.552 6.397 6.479 946,168 +0.05(+0.80%)
Oct 24, 2016 6.535 6.599 6.330 6.427 955,865 -0.09(-1.39%)
Oct 21, 2016 6.225 6.526 6.195 6.518 1,281,967 +0.25(+3.98%)
Oct 20, 2016 6.122 6.279 6.122 6.268 816,167 +0.11(+1.82%)
Oct 19, 2016 6.277 6.277 6.122 6.156 807,437 -0.09(-1.51%)
Oct 18, 2016 6.229 6.343 6.178 6.251 809,452 +0.09(+1.54%)
Oct 17, 2016 6.247 6.384 6.126 6.156 1,064,873 -0.14(-2.19%)
Oct 14, 2016 6.212 6.307 6.161 6.294 876,299 +0.12(+1.95%)
Oct 13, 2016 6.195 6.251 6.032 6.173 1,029,714 -0.07(-1.17%)
Oct 12, 2016 6.341 6.341 6.161 6.247 712,094 -0.09(-1.36%)
Oct 11, 2016 6.414 6.496 6.281 6.333 1,417,216 -0.08(-1.21%)
Oct 10, 2016 6.173 6.483 6.143 6.410 2,101,338 +0.41(+6.81%)
Oct 07, 2016 6.118 6.118 5.984 6.001 1,992,941 -0.09(-1.48%)
Oct 06, 2016 6.277 6.285 6.037 6.092 1,115,879 -0.18(-2.81%)
Oct 05, 2016 6.143 6.300 6.087 6.268 1,434,651 +0.22(+3.63%)
Oct 04, 2016 5.872 6.122 5.868 6.049 1,185,323 +0.23(+3.92%)
Oct 03, 2016 5.941 5.941 5.765 5.821 1,119,008 -0.10(-1.74%)
Sep 30, 2016 5.872 5.964 5.752 5.924 1,502,396 +0.07(+1.25%)
Sep 29, 2016 6.152 6.191 5.816 5.851 2,311,004 -0.30(-4.83%)
Sep 28, 2016 6.165 6.251 5.954 6.148 2,032,624 +0.04(+0.70%)
Sep 27, 2016 6.023 6.113 5.954 6.105 1,774,018 +0.06(+0.92%)
Sep 26, 2016 6.341 6.393 6.032 6.049 2,743,796 -0.28(-4.42%)
Sep 23, 2016 6.333 6.483 6.206 6.328 1,529,864 -0.06(-0.88%)
Sep 22, 2016 6.475 6.569 6.367 6.384 1,670,564 -0.04(-0.67%)
Sep 21, 2016 6.561 6.608 6.320 6.427 2,095,417 -0.09(-1.39%)
Sep 20, 2016 6.883 6.909 6.505 6.518 2,267,900 -0.41(-5.90%)
Sep 19, 2016 6.784 7.051 6.722 6.926 3,280,264 +0.14(+2.09%)
Sep 16, 2016 6.582 6.823 6.505 6.784 5,417,752 +0.27(+4.09%)
Sep 15, 2016 6.307 6.582 6.307 6.518 1,935,415 +0.22(+3.41%)
Sep 14, 2016 6.703 6.832 6.264 6.303 2,800,446 -0.45(-6.63%)
Sep 13, 2016 6.621 6.853 6.535 6.750 3,848,095 +0.11(+1.62%)
Sep 12, 2016 6.647 6.690 6.427 6.642 2,619,017 -0.00(-0.06%)
Sep 09, 2016 6.444 6.737 6.423 6.647 3,657,624 +0.30(+4.67%)
Sep 08, 2016 6.204 6.406 6.195 6.350 1,618,344 +0.16(+2.57%)
Sep 07, 2016 6.161 6.234 6.135 6.191 1,207,098 +0.03(+0.49%)
Sep 06, 2016 6.036 6.225 6.036 6.161 1,290,474 +0.14(+2.29%)
Sep 02, 2016 6.049 6.023 6.023 6.023 1,260,789 +0.01(+0.21%)
Sep 01, 2016 6.294 6.294 5.940 6.010 1,848,652 -0.27(-4.25%)
Aug 31, 2016 6.290 6.417 6.191 6.277 2,709,222 -0.01(-0.21%)
Aug 30, 2016 6.096 6.309 6.079 6.290 2,051,136 +0.20(+3.32%)
Aug 29, 2016 5.971 6.180 5.971 6.087 2,515,629 +0.13(+2.24%)
Aug 26, 2016 5.812 6.040 5.808 5.954 2,717,395 +0.18(+3.13%)
Aug 25, 2016 5.696 5.821 5.601 5.773 2,972,324 +0.10(+1.74%)
Aug 24, 2016 5.692 5.799 5.653 5.674 1,459,544 -0.03(-0.60%)
Aug 23, 2016 5.674 5.765 5.631 5.709 2,106,454 +0.03(+0.61%)
Aug 22, 2016 5.915 5.941 5.597 5.674 3,205,495 -0.31(-5.18%)
Aug 19, 2016 6.057 6.075 5.898 5.984 1,979,603 -0.11(-1.77%)
Aug 18, 2016 6.156 6.172 6.040 6.092 2,623,226 -0.06(-0.98%)
Aug 17, 2016 6.238 6.277 6.062 6.152 1,851,272 -0.05(-0.83%)
Aug 16, 2016 6.216 6.307 6.122 6.204 2,463,912 -0.03(-0.55%)
Aug 15, 2016 6.436 6.539 6.165 6.238 3,031,053 -0.18(-2.88%)
Aug 12, 2016 6.070 6.449 6.019 6.423 4,487,886 +0.52(+8.82%)
Aug 11, 2016 5.799 5.941 5.765 5.902 1,773,117 +0.14(+2.39%)
Aug 10, 2016 5.894 6.105 5.739 5.765 2,749,849 -0.11(-1.83%)
Aug 09, 2016 6.083 6.122 5.816 5.872 1,654,146 -0.18(-2.99%)
Aug 08, 2016 6.032 6.195 6.032 6.053 2,259,690 +0.03(+0.50%)
Aug 05, 2016 6.023 6.105 5.971 6.023 2,194,137 +0.04(+0.72%)
Aug 04, 2016 6.044 6.238 5.967 5.980 3,043,087 -0.15(-2.46%)
Aug 03, 2016 5.731 6.172 5.702 6.130 4,749,806 +0.41(+7.19%)
Aug 02, 2016 5.694 5.873 5.646 5.719 3,521,408 +0.05(+0.81%)
Aug 01, 2016 6.151 6.151 5.569 5.673 5,870,690 -0.48(-7.77%)
Jul 29, 2016 5.918 6.155 5.636 6.151 4,178,060 +0.23(+3.93%)
Jul 28, 2016 6.022 6.355 5.914 5.918 3,175,645 +0.06(+1.06%)
Jul 27, 2016 5.981 6.164 5.798 5.856 2,549,737 -0.07(-1.19%)
Jul 26, 2016 5.673 5.952 5.652 5.927 1,972,287 +0.23(+4.09%)
Jul 25, 2016 5.781 5.835 5.603 5.694 1,951,889 -0.11(-1.93%)
Jul 22, 2016 5.798 5.821 5.690 5.806 1,334,537 +0.01(+0.22%)
Jul 21, 2016 5.943 5.989 5.781 5.794 2,121,258 -0.14(-2.31%)
Jul 20, 2016 5.885 6.014 5.765 5.931 1,821,492 +0.04(+0.63%)
Jul 19, 2016 5.898 5.935 5.819 5.894 1,086,615 +0.00(+0.07%)
Jul 18, 2016 5.815 5.973 5.672 5.889 1,953,145 +0.04(+0.71%)
Jul 15, 2016 5.902 5.960 5.761 5.848 1,995,493 -0.01(-0.14%)
Jul 14, 2016 5.993 6.039 5.844 5.856 2,022,534 -0.09(-1.54%)
Jul 13, 2016 6.085 6.160 5.902 5.948 2,068,766 -0.14(-2.25%)
Jul 12, 2016 6.118 6.276 6.051 6.085 3,033,505 +0.10(+1.60%)
Jul 11, 2016 6.118 6.222 5.918 5.989 3,029,349 -0.03(-0.55%)
Jul 08, 2016 6.051 6.164 6.018 6.022 3,268,258 +0.00(+0.07%)
Jul 07, 2016 6.442 6.631 6.018 6.018 3,052,522 -0.34(-5.42%)
Jul 06, 2016 6.463 6.463 6.097 6.363 6,319,125 -0.12(-1.86%)
Jul 05, 2016 6.521 6.546 6.189 6.484 3,495,933 -0.10(-1.58%)
Jul 01, 2016 6.421 6.588 6.588 6.588 1,882,954 +0.15(+2.26%)
Jun 30, 2016 6.546 6.579 6.180 6.442 2,659,618 -0.12(-1.77%)
Jun 29, 2016 6.613 6.750 6.517 6.559 2,957,893 -0.03(-0.44%)
Jun 28, 2016 6.613 6.696 6.450 6.588 2,683,002 +0.08(+1.21%)
Jun 27, 2016 6.904 6.924 6.355 6.509 3,331,305 -0.49(-7.06%)
Jun 24, 2016 7.007 7.140 6.928 7.003 4,630,424 -0.27(-3.66%)
Jun 23, 2016 7.228 7.394 7.153 7.269 1,428,966 +0.17(+2.40%)
Jun 22, 2016 7.257 7.398 7.074 7.099 1,185,289 -0.10(-1.44%)
Jun 21, 2016 7.074 7.244 6.854 7.203 2,774,900 +0.13(+1.88%)
Jun 20, 2016 7.327 7.340 7.053 7.070 1,951,797 -0.10(-1.39%)
Jun 17, 2016 7.411 7.572 7.115 7.170 2,201,263 -0.19(-2.54%)
Jun 16, 2016 7.398 7.398 7.236 7.357 1,097,849 -0.10(-1.39%)
Jun 15, 2016 7.352 7.731 7.286 7.460 1,464,784 -0.01(-0.17%)
Jun 14, 2016 7.523 7.643 7.307 7.473 2,674,673 -0.06(-0.83%)
Jun 13, 2016 7.893 7.934 7.481 7.535 1,365,394 -0.41(-5.13%)
Jun 10, 2016 7.968 8.055 7.697 7.943 1,349,269 -0.17(-2.05%)
Jun 09, 2016 8.275 8.275 8.084 8.109 1,066,479 -0.28(-3.37%)
Jun 08, 2016 8.578 8.608 8.250 8.391 1,185,144 -0.10(-1.17%)
Jun 07, 2016 8.391 8.595 8.391 8.491 1,645,089 +0.13(+1.54%)
Jun 06, 2016 8.437 8.466 8.242 8.362 916,608 -0.07(-0.79%)
Jun 03, 2016 8.824 8.853 8.396 8.429 1,185,118 -0.37(-4.25%)
Jun 02, 2016 8.541 8.882 8.463 8.803 1,339,147 +0.19(+2.22%)
Jun 01, 2016 8.080 8.653 8.051 8.612 1,217,320 +0.45(+5.50%)
May 31, 2016 8.229 8.337 8.138 8.163 2,397,670 -0.05(-0.66%)
May 27, 2016 8.080 8.217 8.217 8.217 991,522 +0.11(+1.38%)
May 26, 2016 8.479 8.479 8.064 8.105 931,874 -0.30(-3.51%)
May 25, 2016 8.458 8.460 8.229 8.400 1,454,903 +0.05(+0.65%)
May 24, 2016 8.408 8.408 8.196 8.346 1,025,562 +0.02(+0.30%)
May 23, 2016 8.587 8.620 8.308 8.321 1,231,537 -0.35(-4.03%)
May 20, 2016 8.529 8.699 8.425 8.670 732,085 +0.16(+1.86%)
May 19, 2016 8.549 8.691 8.454 8.512 694,573 -0.10(-1.11%)
May 18, 2016 8.620 8.803 8.508 8.608 1,636,420 +0.02(+0.29%)
May 17, 2016 8.400 8.774 8.371 8.583 1,134,257 +0.19(+2.23%)
May 16, 2016 8.529 8.624 8.242 8.396 1,634,460 -0.11(-1.27%)
May 13, 2016 8.371 8.587 8.246 8.504 1,408,026 +0.06(+0.74%)
May 12, 2016 8.874 9.056 8.425 8.441 1,213,749 -0.36(-4.11%)
May 11, 2016 8.687 8.984 8.574 8.803 1,450,678 +0.09(+1.00%)
May 10, 2016 8.275 8.741 8.275 8.716 1,777,421 +0.47(+5.70%)
May 09, 2016 8.375 8.458 8.125 8.246 1,500,685 -0.10(-1.20%)
May 06, 2016 8.312 8.583 8.300 8.346 1,219,854 -0.04(-0.45%)
May 05, 2016 8.732 8.847 8.292 8.383 1,699,112 -0.32(-3.68%)
May 04, 2016 9.198 9.231 8.630 8.703 1,611,910 -0.53(-5.76%)
May 03, 2016 9.345 9.345 8.943 9.235 1,848,679 -0.39(-4.05%)
May 02, 2016 9.803 9.844 9.385 9.625 1,668,648 -0.23(-2.35%)
Apr 29, 2016 9.949 10.08 9.645 9.856 1,637,015 -0.19(-1.90%)
Apr 28, 2016 10.36 10.64 9.974 10.05 1,440,171 -0.50(-4.77%)
Apr 27, 2016 10.52 10.79 10.45 10.55 1,287,862 +0.04(+0.42%)
Apr 26, 2016 10.38 10.62 10.33 10.51 1,177,868 +0.22(+2.17%)
Apr 25, 2016 10.31 10.35 9.994 10.28 1,168,731 +0.05(+0.52%)
Apr 22, 2016 10.07 10.29 10.07 10.23 1,146,725 +0.14(+1.41%)
Apr 21, 2016 10.00 10.10 9.828 10.09 909,940 +0.12(+1.18%)
Apr 20, 2016 9.799 10.01 9.568 9.970 1,437,577 +0.08(+0.78%)
Apr 19, 2016 9.888 10.02 9.604 9.893 1,160,636 +0.02(+0.25%)
Apr 18, 2016 9.702 9.925 9.669 9.868 1,320,786 -0.04(-0.37%)
Apr 15, 2016 10.07 10.14 9.888 9.905 847,311 -0.27(-2.63%)
Apr 14, 2016 10.47 10.47 10.15 10.17 1,097,497 -0.30(-2.91%)
Apr 13, 2016 10.16 10.49 10.00 10.48 1,211,654 +0.32(+3.20%)
Apr 12, 2016 9.848 10.16 9.665 10.15 1,118,710 +0.30(+3.09%)
Apr 11, 2016 10.29 10.29 9.807 9.848 1,291,333 -0.39(-3.81%)
Apr 08, 2016 9.917 10.25 9.828 10.24 1,377,769 +0.41(+4.22%)
Apr 07, 2016 9.775 9.913 9.681 9.824 1,434,281 -0.04(-0.45%)
Apr 06, 2016 9.933 10.13 9.661 9.868 1,161,867 -0.02(-0.25%)
Apr 05, 2016 9.986 10.06 9.750 9.893 4,434,800 -0.18(-1.81%)
Apr 04, 2016 10.11 10.18 9.864 10.08 1,322,626 -0.03(-0.32%)
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.