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

Ultra Semiconductors 2X ETF (NY: USD )

81.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2020 25.78 25.78 25.78 137,278 +0.24(+0.95%)
Dec 30, 2020 24.95 25.67 24.95 25.53 137,278 +0.74(+2.99%)
Dec 29, 2020 24.99 25.00 24.21 24.79 206,278 -0.02(-0.10%)
Dec 28, 2020 25.43 25.46 24.77 24.82 114,222 -0.07(-0.28%)
Dec 24, 2020 24.73 25.00 24.67 24.89 117,969 +0.27(+1.09%)
Dec 23, 2020 25.09 25.15 24.62 24.62 139,308 -0.42(-1.68%)
Dec 22, 2020 25.19 25.19 24.65 25.04 202,293 -0.07(-0.30%)
Dec 21, 2020 24.80 25.14 24.22 25.11 223,184 -0.35(-1.36%)
Dec 18, 2020 25.91 25.91 25.09 25.46 166,564 -0.38(-1.48%)
Dec 17, 2020 26.16 26.16 25.55 25.84 120,351 +0.06(+0.24%)
Dec 16, 2020 25.91 25.96 25.41 25.78 151,963 -0.01(-0.04%)
Dec 15, 2020 25.65 25.86 25.38 25.79 191,115 +0.67(+2.67%)
Dec 14, 2020 24.76 25.42 24.76 25.12 161,350 +0.66(+2.69%)
Dec 11, 2020 24.54 24.70 23.85 24.46 314,666 -0.42(-1.67%)
Dec 10, 2020 24.52 25.26 24.41 24.88 155,462 -0.02(-0.07%)
Dec 09, 2020 26.15 26.46 24.60 24.90 233,876 -1.40(-5.32%)
Dec 08, 2020 26.19 26.51 25.86 26.30 199,199 +0.11(+0.41%)
Dec 07, 2020 26.38 26.38 25.91 26.19 162,743 -0.03(-0.10%)
Dec 04, 2020 25.19 26.21 25.09 26.21 232,387 +1.26(+5.05%)
Dec 03, 2020 25.25 25.41 24.88 24.95 213,158 +0.01(+0.05%)
Dec 02, 2020 24.65 25.16 24.49 24.94 264,452 +0.26(+1.04%)
Dec 01, 2020 24.46 24.94 24.27 24.68 235,947 +0.54(+2.24%)
Nov 30, 2020 23.42 24.14 22.98 24.14 242,915 +0.78(+3.34%)
Nov 27, 2020 23.24 23.73 23.24 23.36 89,904 +0.43(+1.87%)
Nov 25, 2020 23.00 23.27 22.77 22.93 95,523 +0.01(+0.07%)
Nov 24, 2020 22.93 22.98 22.24 22.92 176,879 +0.26(+1.15%)
Nov 23, 2020 22.46 22.94 22.21 22.66 149,928 +0.48(+2.17%)
Nov 20, 2020 22.53 22.76 22.15 22.18 154,925 -0.35(-1.56%)
Nov 19, 2020 21.81 22.54 21.52 22.53 286,494 +0.63(+2.88%)
Nov 18, 2020 22.27 22.56 21.90 21.90 263,264 -0.30(-1.36%)
Nov 17, 2020 22.43 22.43 21.87 22.20 221,940 -0.32(-1.41%)
Nov 16, 2020 21.88 22.52 21.75 22.52 340,971 +0.97(+4.52%)
Nov 13, 2020 21.68 21.99 21.27 21.54 190,244 +0.26(+1.22%)
Nov 12, 2020 21.80 21.96 21.05 21.28 299,719 -0.47(-2.16%)
Nov 11, 2020 21.08 21.81 20.97 21.75 290,424 +1.41(+6.95%)
Nov 10, 2020 21.81 21.81 20.20 20.34 636,621 -1.45(-6.65%)
Nov 09, 2020 23.78 23.92 21.78 21.79 593,892 -0.89(-3.92%)
Nov 06, 2020 22.01 22.80 21.59 22.68 1,175,584 +0.74(+3.37%)
Nov 05, 2020 21.31 21.96 21.31 21.94 191,228 +1.78(+8.85%)
Nov 04, 2020 19.58 20.31 19.23 20.16 239,110 +1.39(+7.41%)
Nov 03, 2020 18.41 18.96 18.36 18.77 91,570 +0.67(+3.72%)
Nov 02, 2020 18.34 18.50 17.77 18.09 255,891 +0.08(+0.47%)
Oct 30, 2020 18.13 18.43 17.46 18.01 284,965 -0.56(-3.01%)
Oct 29, 2020 17.84 19.03 17.84 18.57 461,299 +0.77(+4.34%)
Oct 28, 2020 18.36 18.53 17.75 17.79 256,180 -1.35(-7.03%)
Oct 27, 2020 19.56 19.63 19.00 19.14 139,492 -0.14(-0.71%)
Oct 26, 2020 19.89 20.04 18.80 19.28 513,773 -0.95(-4.71%)
Oct 23, 2020 20.33 20.33 19.80 20.23 90,707 -0.34(-1.65%)
Oct 22, 2020 20.60 20.74 20.06 20.57 79,132 +0.00(+0.00%)
Oct 21, 2020 21.03 21.08 20.57 20.57 89,647 -0.47(-2.25%)
Oct 20, 2020 21.20 21.32 20.88 21.04 103,924 +0.04(+0.18%)
Oct 19, 2020 21.60 21.80 20.82 21.00 145,749 -0.30(-1.40%)
Oct 16, 2020 21.74 21.74 21.29 21.30 77,863 -0.16(-0.73%)
Oct 15, 2020 20.96 21.57 20.78 21.46 185,733 -0.12(-0.58%)
Oct 14, 2020 22.06 22.08 21.37 21.58 94,143 -0.29(-1.31%)
Oct 13, 2020 21.92 22.13 21.58 21.87 167,190 +0.09(+0.40%)
Oct 12, 2020 21.55 22.00 21.42 21.78 220,447 +0.72(+3.42%)
Oct 09, 2020 21.08 21.18 20.84 21.06 154,122 +0.38(+1.83%)
Oct 08, 2020 20.69 20.79 20.49 20.68 118,373 +0.31(+1.52%)
Oct 07, 2020 20.31 20.44 20.14 20.38 115,756 +0.76(+3.87%)
Oct 06, 2020 19.76 20.53 19.46 19.62 177,096 -0.08(-0.40%)
Oct 05, 2020 18.89 19.70 18.89 19.70 108,022 +1.22(+6.61%)
Oct 02, 2020 18.72 19.35 18.47 18.47 229,578 -1.23(-6.23%)
Oct 01, 2020 19.58 19.79 19.31 19.70 182,614 +0.73(+3.86%)
Sep 30, 2020 18.73 19.38 18.73 18.97 116,229 +0.15(+0.82%)
Sep 29, 2020 18.66 19.11 18.63 18.82 135,671 +0.16(+0.88%)
Sep 28, 2020 18.30 18.66 17.91 18.65 201,791 +0.91(+5.11%)
Sep 25, 2020 17.08 17.83 16.71 17.74 148,503 +0.68(+4.00%)
Sep 24, 2020 16.51 17.50 16.51 17.06 153,857 +0.32(+1.89%)
Sep 23, 2020 17.63 17.80 16.62 16.75 713,879 -0.90(-5.10%)
Sep 22, 2020 17.47 17.67 16.83 17.64 93,841 +0.42(+2.43%)
Sep 21, 2020 16.39 17.23 16.29 17.23 231,795 +0.08(+0.47%)
Sep 18, 2020 17.89 17.89 16.67 17.15 242,863 -0.50(-2.84%)
Sep 17, 2020 16.76 17.75 16.71 17.65 228,981 -0.06(-0.32%)
Sep 16, 2020 18.29 18.31 17.70 17.70 114,446 -0.40(-2.21%)
Sep 15, 2020 18.09 18.36 17.96 18.11 139,543 +0.47(+2.67%)
Sep 14, 2020 17.61 17.93 17.37 17.63 386,766 +0.77(+4.55%)
Sep 11, 2020 17.30 17.56 16.45 16.87 268,153 -0.07(-0.43%)
Sep 10, 2020 17.89 18.03 16.82 16.94 197,249 -0.57(-3.27%)
Sep 09, 2020 17.33 17.77 16.88 17.51 181,657 +1.08(+6.55%)
Sep 08, 2020 16.65 17.60 16.43 16.44 307,179 -1.70(-9.39%)
Sep 04, 2020 18.17 18.88 16.81 18.14 476,092 -0.42(-2.28%)
Sep 03, 2020 20.50 20.50 18.31 18.56 421,309 -2.51(-11.91%)
Sep 02, 2020 20.62 21.33 20.18 21.07 236,014 +1.19(+5.96%)
Sep 01, 2020 19.29 19.95 19.20 19.89 131,932 +0.73(+3.80%)
Aug 31, 2020 19.06 19.50 18.79 19.16 109,276 +0.18(+0.97%)
Aug 28, 2020 18.38 18.98 18.22 18.98 118,420 +0.82(+4.53%)
Aug 27, 2020 18.63 18.68 17.94 18.16 114,547 -0.38(-2.04%)
Aug 26, 2020 18.51 18.66 18.38 18.53 130,122 +0.07(+0.38%)
Aug 25, 2020 18.13 18.48 18.13 18.46 85,640 +0.33(+1.83%)
Aug 24, 2020 18.21 18.29 17.87 18.13 180,995 +0.24(+1.32%)
Aug 21, 2020 17.52 17.90 17.35 17.90 113,603 +0.43(+2.44%)
Aug 20, 2020 17.31 17.66 17.21 17.47 147,821 -0.13(-0.75%)
Aug 19, 2020 17.93 17.93 17.53 17.60 98,124 -0.22(-1.24%)
Aug 18, 2020 18.14 18.21 17.76 17.82 96,258 -0.16(-0.90%)
Aug 17, 2020 17.73 18.16 17.73 17.99 97,358 +0.56(+3.20%)
Aug 14, 2020 17.62 17.79 17.36 17.43 44,959 +0.06(+0.36%)
Aug 13, 2020 17.87 17.87 17.26 17.37 66,616 -0.39(-2.22%)
Aug 12, 2020 16.86 17.81 16.81 17.76 114,980 +1.23(+7.41%)
Aug 11, 2020 16.94 17.24 16.47 16.53 97,903 -0.50(-2.94%)
Aug 10, 2020 17.09 17.20 16.51 17.03 96,743 +0.09(+0.52%)
Aug 07, 2020 17.32 17.47 16.58 16.95 145,717 -0.42(-2.43%)
Aug 06, 2020 17.37 17.37 17.02 17.37 61,406 -0.00(-0.03%)
Aug 05, 2020 17.42 17.51 17.11 17.37 101,043 -0.03(-0.17%)
Aug 04, 2020 16.71 17.40 16.71 17.40 122,515 +0.67(+4.00%)
Aug 03, 2020 16.38 16.87 16.38 16.73 172,292 +0.66(+4.07%)
Jul 31, 2020 16.15 16.25 15.66 16.08 164,183 -0.14(-0.86%)
Jul 30, 2020 15.45 16.24 15.45 16.22 296,449 +0.61(+3.93%)
Jul 29, 2020 15.45 15.68 15.40 15.60 274,720 +0.53(+3.50%)
Jul 28, 2020 15.37 15.41 15.05 15.08 156,524 -0.48(-3.07%)
Jul 27, 2020 15.30 15.59 15.22 15.55 191,588 +0.55(+3.65%)
Jul 24, 2020 15.02 15.39 14.44 15.01 244,468 -1.00(-6.26%)
Jul 23, 2020 16.62 16.85 15.76 16.01 779,076 -0.56(-3.36%)
Jul 22, 2020 16.40 16.83 16.32 16.56 88,651 +0.17(+1.05%)
Jul 21, 2020 16.82 16.87 16.28 16.39 183,456 -0.26(-1.59%)
Jul 20, 2020 16.09 16.72 15.84 16.66 84,279 +0.69(+4.29%)
Jul 17, 2020 15.92 16.09 15.80 15.97 95,138 +0.22(+1.41%)
Jul 16, 2020 15.53 15.85 15.38 15.75 198,433 -0.13(-0.82%)
Jul 15, 2020 16.19 16.19 15.43 15.88 261,469 -0.04(-0.27%)
Jul 14, 2020 15.13 15.98 14.84 15.92 333,673 +0.50(+3.25%)
Jul 13, 2020 16.50 16.86 15.40 15.42 226,517 -0.72(-4.49%)
Jul 10, 2020 16.19 16.24 15.80 16.14 84,701 +0.00(+0.00%)
Jul 09, 2020 15.86 16.29 15.50 16.14 189,561 +0.41(+2.58%)
Jul 08, 2020 15.49 15.74 15.32 15.74 66,693 +0.45(+2.97%)
Jul 07, 2020 15.58 15.79 15.24 15.29 103,812 -0.39(-2.46%)
Jul 06, 2020 15.44 15.75 15.43 15.67 165,050 +0.61(+4.07%)
Jul 02, 2020 15.26 15.32 14.98 15.06 183,050 +0.34(+2.28%)
Jul 01, 2020 15.10 15.10 14.72 14.72 150,996 -0.36(-2.36%)
Jun 30, 2020 14.64 15.16 14.56 15.08 316,994 +0.78(+5.43%)
Jun 29, 2020 14.01 14.30 13.63 14.30 136,782 +0.27(+1.92%)
Jun 26, 2020 14.56 14.67 13.96 14.03 146,520 -0.61(-4.15%)
Jun 25, 2020 14.44 14.64 13.94 14.64 137,737 +0.23(+1.59%)
Jun 24, 2020 14.83 15.05 14.18 14.41 159,968 -0.65(-4.32%)
Jun 23, 2020 15.33 15.37 15.06 15.06 202,686 +0.00(+0.02%)
Jun 22, 2020 14.82 15.10 14.53 15.06 142,524 +0.27(+1.83%)
Jun 19, 2020 15.27 15.36 14.71 14.79 171,111 -0.13(-0.87%)
Jun 18, 2020 14.87 15.01 14.78 14.92 97,164 -0.05(-0.33%)
Jun 17, 2020 14.94 15.25 14.81 14.97 174,698 +0.19(+1.28%)
Jun 16, 2020 15.18 15.18 14.31 14.78 296,231 +0.45(+3.13%)
Jun 15, 2020 13.44 14.35 13.33 14.33 216,419 +0.37(+2.64%)
Jun 12, 2020 14.49 14.56 13.39 13.96 260,683 +0.27(+2.00%)
Jun 11, 2020 14.95 15.04 13.64 13.69 424,328 -2.02(-12.84%)
Jun 10, 2020 15.53 16.01 15.53 15.70 417,893 +0.24(+1.55%)
Jun 09, 2020 15.05 15.64 15.04 15.47 181,337 +0.03(+0.19%)
Jun 08, 2020 15.70 15.70 15.07 15.44 236,419 -0.09(-0.59%)
Jun 05, 2020 15.32 15.89 15.32 15.53 263,495 +0.73(+4.91%)
Jun 04, 2020 14.46 15.06 14.33 14.80 209,009 +0.27(+1.83%)
Jun 03, 2020 14.27 14.66 14.27 14.53 185,093 +0.52(+3.73%)
Jun 02, 2020 13.60 14.02 13.40 14.01 102,835 +0.45(+3.34%)
Jun 01, 2020 13.71 13.71 13.37 13.56 256,132 -0.18(-1.29%)
May 29, 2020 13.14 13.85 13.08 13.74 281,169 +0.69(+5.33%)
May 28, 2020 13.49 13.79 12.93 13.04 132,346 -0.59(-4.33%)
May 27, 2020 13.43 13.65 12.44 13.63 283,012 +0.37(+2.82%)
May 26, 2020 13.91 13.91 13.24 13.26 150,220 +0.03(+0.21%)
May 22, 2020 13.09 13.23 12.78 13.23 176,734 +0.22(+1.68%)
May 21, 2020 13.73 13.73 12.99 13.01 247,605 -0.69(-5.03%)
May 20, 2020 13.36 13.84 13.33 13.70 190,403 +0.86(+6.71%)
May 19, 2020 12.88 13.32 12.81 12.84 151,329 +0.03(+0.21%)
May 18, 2020 12.48 12.92 12.44 12.81 262,993 +0.94(+7.88%)
May 15, 2020 11.47 11.88 11.25 11.88 170,709 -0.29(-2.35%)
May 14, 2020 11.31 12.16 11.02 12.16 166,773 +0.65(+5.64%)
May 13, 2020 12.08 12.19 11.20 11.51 133,924 -0.40(-3.32%)
May 12, 2020 12.91 12.91 11.91 11.91 107,904 -0.73(-5.75%)
May 11, 2020 12.34 12.82 12.32 12.63 141,239 +0.14(+1.16%)
May 08, 2020 12.15 12.49 12.08 12.49 185,169 +0.60(+5.07%)
May 07, 2020 12.03 12.11 11.84 11.89 56,294 +0.21(+1.79%)
May 06, 2020 11.62 12.01 11.61 11.68 180,301 +0.25(+2.22%)
May 05, 2020 11.34 11.73 11.30 11.42 181,852 +0.37(+3.38%)
May 04, 2020 10.57 11.09 10.57 11.05 146,075 +0.19(+1.72%)
May 01, 2020 11.45 11.52 10.78 10.86 190,391 -1.11(-9.27%)
Apr 30, 2020 12.73 12.73 11.94 11.97 194,745 -0.79(-6.20%)
Apr 29, 2020 12.14 12.84 12.07 12.77 250,228 +1.05(+8.99%)
Apr 28, 2020 12.33 12.38 11.70 11.71 213,708 -0.19(-1.59%)
Apr 27, 2020 11.96 12.10 11.79 11.90 211,274 +0.26(+2.27%)
Apr 24, 2020 11.15 11.66 11.00 11.64 113,270 +0.41(+3.64%)
Apr 23, 2020 11.45 11.70 11.23 11.23 194,038 -0.27(-2.31%)
Apr 22, 2020 11.01 11.58 10.82 11.50 154,385 +1.20(+11.64%)
Apr 21, 2020 11.14 11.14 10.21 10.30 287,909 -1.10(-9.62%)
Apr 20, 2020 11.69 11.88 11.39 11.39 167,761 -0.53(-4.41%)
Apr 17, 2020 12.26 12.28 11.65 11.92 223,730 +0.07(+0.63%)
Apr 16, 2020 11.60 11.88 11.30 11.84 346,263 +0.60(+5.31%)
Apr 15, 2020 11.37 11.51 11.01 11.25 264,704 -0.62(-5.19%)
Apr 14, 2020 11.37 11.86 11.33 11.86 632,907 +0.93(+8.49%)
Apr 13, 2020 10.44 10.95 10.33 10.93 234,089 +0.37(+3.55%)
Apr 09, 2020 11.35 11.43 10.32 10.56 442,238 -0.51(-4.62%)
Apr 08, 2020 10.71 11.12 10.50 11.07 285,185 +0.61(+5.86%)
Apr 07, 2020 11.34 11.34 10.46 10.46 550,288 -0.05(-0.47%)
Apr 06, 2020 9.485 10.59 9.485 10.51 528,039 +1.68(+19.07%)
Apr 03, 2020 9.102 9.348 8.567 8.823 308,884 -0.38(-4.11%)
Apr 02, 2020 8.340 9.202 8.340 9.202 241,275 +0.58(+6.70%)
Apr 01, 2020 8.948 9.456 8.390 8.624 332,610 -0.90(-9.49%)
Mar 31, 2020 9.993 10.29 9.393 9.528 373,750 -0.47(-4.68%)
Mar 30, 2020 9.475 10.02 9.448 9.996 373,239 +0.75(+8.16%)
Mar 27, 2020 9.695 9.916 9.214 9.241 409,703 -0.97(-9.49%)
Mar 26, 2020 9.336 10.23 9.261 10.21 430,550 +1.30(+14.65%)
Mar 25, 2020 9.341 9.911 8.626 8.905 410,233 -0.32(-3.47%)
Mar 24, 2020 8.856 9.271 8.547 9.226 636,566 +1.58(+20.63%)
Mar 23, 2020 7.270 7.839 6.983 7.648 421,835 +0.56(+7.85%)
Mar 20, 2020 7.951 8.242 7.072 7.091 379,114 -0.37(-4.99%)
Mar 19, 2020 7.074 7.951 6.642 7.464 236,266 +0.26(+3.59%)
Mar 18, 2020 7.551 7.937 6.366 7.206 336,200 -1.19(-14.12%)
Mar 17, 2020 7.318 8.584 6.927 8.391 439,294 +1.36(+19.37%)
Mar 16, 2020 7.578 9.246 6.957 7.029 409,830 -3.44(-32.87%)
Mar 13, 2020 9.340 10.47 8.595 10.47 386,761 +2.13(+25.49%)
Mar 12, 2020 9.772 10.07 8.344 8.344 1,053,339 -2.51(-23.16%)
Mar 11, 2020 11.46 11.68 10.62 10.86 219,802 -1.33(-10.93%)
Mar 10, 2020 11.59 12.20 10.77 12.19 223,891 +1.36(+12.55%)
Mar 09, 2020 11.67 11.80 10.55 10.83 273,288 -2.14(-16.49%)
Mar 06, 2020 12.90 13.07 12.29 12.97 262,402 -0.56(-4.13%)
Mar 05, 2020 13.77 14.31 13.35 13.53 193,654 -0.90(-6.24%)
Mar 04, 2020 13.70 14.45 13.31 14.43 159,059 +1.32(+10.03%)
Mar 03, 2020 14.29 14.54 12.90 13.11 385,324 -1.02(-7.21%)
Mar 02, 2020 13.81 14.13 12.75 14.13 379,710 +0.87(+6.60%)
Feb 28, 2020 11.66 13.38 11.59 13.26 616,564 +0.61(+4.85%)
Feb 27, 2020 13.19 13.74 12.64 12.64 417,102 -1.43(-10.17%)
Feb 26, 2020 14.11 14.65 13.91 14.08 698,198 +0.10(+0.75%)
Feb 25, 2020 15.34 15.36 13.85 13.97 359,100 -1.04(-6.90%)
Feb 24, 2020 14.97 15.49 14.78 15.01 292,220 -1.58(-9.51%)
Feb 21, 2020 17.41 17.41 16.44 16.59 343,698 -1.03(-5.85%)
Feb 20, 2020 18.16 18.16 17.09 17.62 161,848 -0.62(-3.39%)
Feb 19, 2020 17.68 18.24 17.68 18.24 165,723 +0.92(+5.34%)
Feb 18, 2020 17.19 17.35 17.05 17.31 162,588 -0.36(-2.03%)
Feb 14, 2020 17.86 18.03 17.50 17.67 161,385 +0.08(+0.44%)
Feb 13, 2020 17.27 17.79 17.27 17.59 149,871 +0.03(+0.19%)
Feb 12, 2020 17.48 17.68 17.45 17.56 147,492 +0.42(+2.43%)
Feb 11, 2020 16.83 17.29 16.83 17.14 142,168 +0.61(+3.71%)
Feb 10, 2020 15.84 16.53 15.84 16.53 156,873 +0.45(+2.83%)
Feb 07, 2020 16.52 16.55 16.07 16.07 89,747 -0.69(-4.11%)
Feb 06, 2020 16.77 16.78 16.41 16.76 121,992 +0.02(+0.15%)
Feb 05, 2020 16.56 16.75 16.28 16.74 194,805 +0.74(+4.63%)
Feb 04, 2020 15.87 16.05 15.69 16.00 195,682 +0.84(+5.52%)
Feb 03, 2020 14.81 15.23 14.81 15.16 195,795 +0.35(+2.38%)
Jan 31, 2020 15.75 15.75 14.70 14.81 336,856 -1.11(-7.00%)
Jan 30, 2020 15.76 15.95 15.28 15.92 154,527 +0.00(+0.01%)
Jan 29, 2020 16.48 16.48 15.88 15.92 194,539 -0.58(-3.51%)
Jan 28, 2020 16.08 16.59 15.94 16.50 264,241 +0.75(+4.75%)
Jan 27, 2020 16.13 16.19 15.73 15.75 348,781 -1.35(-7.88%)
Jan 24, 2020 17.49 17.83 16.83 17.10 383,139 +0.09(+0.51%)
Jan 23, 2020 16.81 17.02 16.55 17.01 145,391 +0.27(+1.63%)
Jan 22, 2020 16.52 16.98 16.52 16.74 271,091 +0.42(+2.59%)
Jan 21, 2020 16.16 16.43 16.16 16.31 120,829 +0.08(+0.49%)
Jan 17, 2020 16.15 16.23 16.04 16.23 84,918 +0.22(+1.39%)
Jan 16, 2020 15.71 16.03 15.71 16.01 105,882 +0.49(+3.12%)
Jan 15, 2020 15.82 15.83 15.46 15.53 124,584 -0.35(-2.18%)
Jan 14, 2020 15.89 16.08 15.73 15.87 142,341 +0.02(+0.16%)
Jan 13, 2020 15.65 15.89 15.62 15.85 88,122 +0.34(+2.19%)
Jan 10, 2020 15.88 15.88 15.42 15.51 128,786 -0.20(-1.27%)
Jan 09, 2020 15.85 15.90 15.41 15.71 132,444 +0.18(+1.15%)
Jan 08, 2020 15.55 15.69 15.41 15.53 125,453 -0.01(-0.10%)
Jan 07, 2020 15.41 15.69 15.28 15.54 190,877 +0.36(+2.40%)
Jan 06, 2020 15.05 15.23 14.91 15.18 212,171 -0.25(-1.59%)
Jan 03, 2020 15.52 15.63 15.29 15.43 228,193 -0.51(-3.19%)
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.