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

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 29, 2019 2.070 2.070 1.980 1.980 170,800 -0.07(-3.41%)
Mar 28, 2019 2.100 2.110 2.030 2.050 81,578 -0.05(-2.38%)
Mar 27, 2019 2.110 2.140 2.100 2.100 50,905 -0.02(-0.94%)
Mar 26, 2019 2.200 2.200 2.110 2.120 76,467 -0.09(-4.07%)
Mar 25, 2019 2.180 2.210 2.140 2.210 211,305 +0.08(+3.52%)
Mar 22, 2019 2.250 2.250 2.120 2.135 110,800 -0.12(-5.12%)
Mar 21, 2019 2.300 2.300 2.130 2.250 399,658 +0.08(+3.69%)
Mar 20, 2019 2.190 2.215 2.130 2.170 246,257 +0.01(+0.46%)
Mar 19, 2019 2.250 2.250 2.160 2.160 154,866 -0.06(-2.70%)
Mar 18, 2019 2.210 2.220 2.170 2.220 45,710 +0.03(+1.37%)
Mar 15, 2019 2.190 2.220 2.130 2.190 300,600 +0.06(+2.82%)
Mar 14, 2019 2.220 2.240 2.100 2.130 78,302 -0.07(-3.18%)
Mar 13, 2019 2.210 2.210 2.190 2.200 107,959 +0.06(+2.80%)
Mar 12, 2019 2.170 2.170 2.110 2.140 167,249 +0.02(+0.94%)
Mar 11, 2019 2.170 2.200 2.110 2.120 219,623 -0.03(-1.40%)
Mar 08, 2019 2.170 2.170 2.110 2.150 47,200 -0.04(-1.83%)
Mar 07, 2019 2.250 2.255 2.159 2.190 137,525 +0.04(+1.86%)
Mar 06, 2019 2.290 2.290 2.150 2.150 103,451 -0.11(-4.87%)
Mar 05, 2019 2.270 2.310 2.200 2.260 71,454 +0.00(+0.00%)
Mar 04, 2019 2.330 2.390 2.250 2.260 65,598 -0.11(-4.64%)
Mar 01, 2019 2.320 2.470 2.300 2.370 154,200 +0.05(+2.16%)
Feb 28, 2019 2.280 2.350 2.260 2.320 81,131 +0.04(+1.75%)
Feb 27, 2019 2.310 2.323 2.260 2.280 26,586 -0.02(-0.87%)
Feb 26, 2019 2.330 2.380 2.270 2.300 12,754 -0.03(-1.29%)
Feb 25, 2019 2.370 2.380 2.300 2.330 25,100 -0.05(-2.10%)
Feb 22, 2019 2.340 2.390 2.330 2.380 14,400 +0.08(+3.48%)
Feb 21, 2019 2.360 2.360 2.280 2.300 36,269 -0.01(-0.43%)
Feb 20, 2019 2.330 2.390 2.310 2.310 46,054 -0.05(-2.12%)
Feb 19, 2019 2.300 2.360 2.299 2.360 54,167 +0.08(+3.51%)
Feb 15, 2019 2.320 2.320 2.270 2.280 20,100 +0.01(+0.44%)
Feb 14, 2019 2.260 2.280 2.230 2.270 15,727 +0.00(+0.00%)
Feb 13, 2019 2.340 2.350 2.270 2.270 36,468 -0.10(-4.22%)
Feb 12, 2019 2.380 2.390 2.310 2.370 65,980 +0.10(+4.41%)
Feb 11, 2019 2.300 2.320 2.240 2.270 64,596 +0.01(+0.44%)
Feb 08, 2019 2.310 2.320 2.250 2.260 83,200 -0.02(-0.88%)
Feb 07, 2019 2.370 2.370 2.200 2.280 93,680 -0.10(-4.20%)
Feb 06, 2019 2.400 2.401 2.360 2.380 88,372 +0.00(+0.00%)
Feb 05, 2019 2.410 2.420 2.360 2.380 61,121 -0.03(-1.24%)
Feb 04, 2019 2.440 2.450 2.370 2.410 107,150 +0.03(+1.26%)
Feb 01, 2019 2.430 2.450 2.360 2.380 149,300 -0.01(-0.42%)
Jan 31, 2019 2.460 2.473 2.390 2.390 205,698 -0.01(-0.42%)
Jan 30, 2019 2.410 2.430 2.350 2.400 136,557 +0.04(+1.69%)
Jan 29, 2019 2.400 2.410 2.350 2.360 92,116 -0.02(-0.84%)
Jan 28, 2019 2.430 2.430 2.310 2.380 205,338 -0.09(-3.64%)
Jan 25, 2019 2.450 2.480 2.430 2.470 31,000 +0.01(+0.41%)
Jan 24, 2019 2.470 2.480 2.420 2.460 32,258 -0.04(-1.60%)
Jan 23, 2019 2.520 2.540 2.450 2.500 47,879 +0.08(+3.31%)
Jan 22, 2019 2.470 2.480 2.390 2.420 109,477 +0.09(+3.86%)
Jan 18, 2019 2.360 2.390 2.320 2.330 45,900 +0.00(+0.00%)
Jan 17, 2019 2.390 2.420 2.300 2.330 99,314 -0.10(-4.12%)
Jan 16, 2019 2.370 2.500 2.350 2.430 146,539 +0.08(+3.40%)
Jan 15, 2019 2.350 2.460 2.310 2.350 150,295 +0.00(+0.00%)
Jan 14, 2019 2.270 2.390 2.260 2.350 79,898 +0.08(+3.52%)
Jan 11, 2019 2.210 2.280 2.190 2.270 85,000 +0.10(+4.61%)
Jan 10, 2019 2.160 2.190 2.160 2.170 40,188 -0.02(-0.91%)
Jan 09, 2019 2.170 2.190 2.110 2.190 58,938 +0.02(+0.92%)
Jan 08, 2019 2.150 2.170 2.120 2.170 57,117 +0.02(+0.93%)
Jan 07, 2019 2.070 2.180 2.070 2.150 49,270 +0.07(+3.37%)
Jan 04, 2019 2.070 2.100 2.070 2.080 65,100 +0.04(+1.96%)
Jan 03, 2019 2.000 2.070 2.000 2.040 29,771 +0.01(+0.49%)
Jan 02, 2019 1.980 2.060 1.980 2.030 51,764 +0.05(+2.53%)
Dec 31, 2018 2.030 2.090 1.980 1.980 37,300 -0.02(-1.00%)
Dec 28, 2018 1.990 2.020 1.975 2.000 246,600 -0.00(-0.25%)
Dec 27, 2018 2.000 2.030 1.950 2.005 255,371 -0.02(-0.74%)
Dec 26, 2018 2.070 2.090 2.000 2.020 189,311 -0.07(-3.35%)
Dec 24, 2018 2.100 2.120 2.050 2.090 167,600 +0.03(+1.46%)
Dec 21, 2018 2.160 2.180 2.060 2.060 275,200 -0.06(-2.83%)
Dec 20, 2018 2.210 2.230 2.100 2.120 123,180 -0.05(-2.30%)
Dec 19, 2018 2.300 2.310 2.160 2.170 135,464 -0.07(-3.13%)
Dec 18, 2018 2.370 2.370 2.230 2.240 98,865 -0.08(-3.45%)
Dec 17, 2018 2.420 2.440 2.305 2.320 85,361 -0.06(-2.52%)
Dec 14, 2018 2.460 2.460 2.370 2.380 28,500 -0.08(-3.25%)
Dec 13, 2018 2.470 2.490 2.420 2.460 52,248 +0.05(+2.07%)
Dec 12, 2018 2.450 2.490 2.400 2.410 74,873 -0.05(-2.03%)
Dec 11, 2018 2.480 2.500 2.440 2.460 48,051 +0.02(+0.82%)
Dec 10, 2018 2.520 2.520 2.420 2.440 64,512 -0.15(-5.79%)
Dec 07, 2018 2.550 2.610 2.540 2.590 57,300 +0.05(+1.97%)
Dec 06, 2018 2.570 2.580 2.500 2.540 173,270 -0.04(-1.55%)
Dec 04, 2018 2.620 2.660 2.540 2.580 98,800 -0.04(-1.53%)
Dec 03, 2018 2.660 2.680 2.610 2.620 84,589 +0.08(+3.15%)
Nov 30, 2018 2.630 2.660 2.530 2.540 104,500 -0.12(-4.51%)
Nov 29, 2018 2.670 2.720 2.630 2.660 48,747 +0.02(+0.76%)
Nov 28, 2018 2.590 2.640 2.570 2.640 86,729 +0.02(+0.76%)
Nov 27, 2018 2.660 2.660 2.510 2.620 342,020 -0.20(-7.09%)
Nov 26, 2018 2.690 2.820 2.690 2.820 90,610 +0.08(+2.92%)
Nov 23, 2018 2.760 2.790 2.740 2.740 18,000 -0.18(-6.16%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.18(+6.57%)
Nov 20, 2018 2.760 2.770 2.730 2.740 48,538 -0.07(-2.49%)
Nov 19, 2018 2.870 2.870 2.790 2.810 67,495 -0.13(-4.42%)
Nov 16, 2018 2.950 2.950 2.900 2.940 29,600 -0.03(-1.01%)
Nov 15, 2018 2.850 2.975 2.750 2.970 194,731 +0.22(+8.00%)
Nov 14, 2018 2.720 2.750 2.690 2.750 70,279 +0.12(+4.56%)
Nov 13, 2018 2.720 2.720 2.620 2.630 12,088 -0.11(-4.01%)
Nov 12, 2018 2.700 2.740 2.690 2.740 88,802 +0.09(+3.40%)
Nov 09, 2018 2.670 2.680 2.620 2.650 27,400 -0.08(-2.93%)
Nov 08, 2018 2.770 2.790 2.720 2.730 54,221 -0.11(-3.87%)
Nov 07, 2018 2.800 2.840 2.763 2.840 59,602 +0.01(+0.35%)
Nov 06, 2018 2.790 2.840 2.780 2.830 31,939 +0.03(+1.07%)
Nov 05, 2018 2.770 2.800 2.770 2.800 24,379 +0.06(+2.19%)
Nov 02, 2018 2.780 2.790 2.730 2.740 19,300 -0.06(-2.14%)
Nov 01, 2018 2.760 2.800 2.740 2.800 78,222 +0.06(+2.19%)
Oct 31, 2018 2.760 2.790 2.740 2.740 126,080 +0.02(+0.74%)
Oct 30, 2018 2.720 2.760 2.670 2.720 39,794 +0.00(+0.00%)
Oct 29, 2018 2.750 2.800 2.690 2.720 45,708 +0.02(+0.74%)
Oct 26, 2018 2.730 2.740 2.680 2.700 50,500 -0.07(-2.53%)
Oct 25, 2018 2.820 2.830 2.750 2.770 32,956 -0.08(-2.81%)
Oct 24, 2018 2.930 2.950 2.820 2.850 50,695 -0.03(-1.04%)
Oct 23, 2018 2.900 2.900 2.800 2.880 34,180 -0.12(-4.00%)
Oct 22, 2018 3.075 3.075 2.980 3.000 12,478 -0.06(-1.96%)
Oct 19, 2018 3.020 3.110 3.020 3.060 32,600 +0.05(+1.66%)
Oct 18, 2018 3.050 3.080 3.000 3.010 36,106 -0.10(-3.22%)
Oct 17, 2018 3.110 3.130 3.080 3.110 78,667 -0.04(-1.27%)
Oct 16, 2018 3.120 3.150 3.110 3.150 34,731 +0.05(+1.61%)
Oct 15, 2018 3.150 3.160 3.020 3.100 90,651 +0.04(+1.31%)
Oct 12, 2018 3.000 3.060 3.000 3.060 14,900 +0.08(+2.68%)
Oct 11, 2018 2.940 2.990 2.900 2.980 46,728 +0.00(+0.00%)
Oct 10, 2018 3.130 3.130 2.980 2.980 12,566 -0.17(-5.40%)
Oct 09, 2018 3.090 3.150 3.080 3.150 29,336 +0.04(+1.29%)
Oct 08, 2018 3.120 3.150 3.049 3.110 75,993 -0.04(-1.27%)
Oct 05, 2018 3.050 3.150 3.050 3.150 39,200 +0.10(+3.28%)
Oct 04, 2018 3.150 3.150 3.010 3.050 60,684 -0.10(-3.17%)
Oct 03, 2018 3.160 3.190 3.150 3.150 80,648 +0.00(+0.00%)
Oct 02, 2018 3.160 3.180 3.130 3.150 137,584 +0.02(+0.64%)
Oct 01, 2018 3.150 3.150 3.100 3.130 16,653 -0.03(-0.95%)
Sep 28, 2018 3.130 3.180 3.090 3.160 104,800 +0.17(+5.69%)
Sep 27, 2018 3.060 3.070 2.970 2.990 176,088 -0.07(-2.29%)
Sep 26, 2018 3.140 3.150 3.050 3.060 33,468 -0.09(-2.86%)
Sep 25, 2018 3.180 3.180 3.120 3.150 29,352 -0.04(-1.25%)
Sep 24, 2018 3.250 3.290 3.180 3.190 48,095 +0.18(+5.98%)
Sep 21, 2018 3.200 3.200 3.010 3.010 247,500 -0.41(-11.99%)
Sep 20, 2018 3.310 3.420 3.250 3.420 261,728 +0.50(+17.12%)
Sep 19, 2018 2.820 3.050 2.810 2.920 129,736 +0.29(+11.03%)
Sep 18, 2018 2.580 2.630 2.580 2.630 22,707 +0.09(+3.54%)
Sep 17, 2018 2.490 2.570 2.480 2.540 26,158 -0.01(-0.39%)
Sep 14, 2018 2.530 2.590 2.510 2.550 12,800 +0.00(+0.00%)
Sep 13, 2018 2.490 2.560 2.480 2.550 30,891 +0.11(+4.51%)
Sep 12, 2018 2.400 2.460 2.400 2.440 53,731 +0.08(+3.39%)
Sep 11, 2018 2.330 2.380 2.300 2.360 43,261 -0.02(-0.84%)
Sep 10, 2018 2.360 2.390 2.330 2.380 42,123 +0.07(+3.03%)
Sep 07, 2018 2.350 2.350 2.300 2.310 29,100 -0.09(-3.75%)
Sep 06, 2018 2.420 2.440 2.380 2.400 29,608 -0.09(-3.61%)
Sep 05, 2018 2.490 2.510 2.450 2.490 20,160 -0.05(-1.97%)
Sep 04, 2018 2.690 2.690 2.500 2.540 39,565 -0.12(-4.51%)
Aug 31, 2018 2.660 2.660 2.660 0 +0.03(+1.14%)
Aug 30, 2018 2.670 2.670 2.610 2.630 25,365 -0.06(-2.23%)
Aug 29, 2018 2.680 2.710 2.660 2.690 25,748 +0.00(+0.00%)
Aug 28, 2018 2.730 2.740 2.690 2.690 9,436 -0.03(-1.10%)
Aug 27, 2018 2.770 2.790 2.670 2.720 59,378 -0.03(-1.09%)
Aug 24, 2018 2.740 2.760 2.730 2.750 24,100 +0.03(+1.10%)
Aug 23, 2018 2.670 2.750 2.660 2.720 42,693 +0.06(+2.26%)
Aug 22, 2018 2.670 2.690 2.640 2.660 23,999 +0.06(+2.31%)
Aug 21, 2018 2.550 2.600 2.530 2.600 60,873 +0.04(+1.56%)
Aug 20, 2018 2.530 2.590 2.490 2.560 26,505 +0.03(+1.19%)
Aug 17, 2018 2.510 2.580 2.510 2.530 14,300 +0.01(+0.40%)
Aug 16, 2018 2.450 2.570 2.450 2.520 59,462 +0.10(+4.13%)
Aug 15, 2018 2.520 2.520 2.400 2.420 99,678 -0.15(-5.84%)
Aug 14, 2018 2.600 2.630 2.570 2.570 82,929 +0.02(+0.78%)
Aug 13, 2018 2.590 2.630 2.530 2.550 52,713 -0.01(-0.39%)
Aug 10, 2018 2.620 2.620 2.540 2.560 46,000 -0.10(-3.76%)
Aug 09, 2018 2.690 2.760 2.650 2.660 71,884 -0.04(-1.48%)
Aug 08, 2018 2.820 2.830 2.690 2.700 62,103 -0.25(-8.47%)
Aug 07, 2018 2.970 2.980 2.930 2.950 35,519 +0.05(+1.72%)
Aug 06, 2018 2.910 2.950 2.880 2.900 25,195 +0.02(+0.69%)
Aug 03, 2018 2.850 2.900 2.840 2.880 25,800 +0.05(+1.77%)
Aug 02, 2018 2.880 2.910 2.830 2.830 29,646 -0.11(-3.74%)
Aug 01, 2018 2.900 2.950 2.880 2.940 42,300 +0.12(+4.26%)
Jul 31, 2018 2.950 2.970 2.820 2.820 173,764 -0.17(-5.69%)
Jul 30, 2018 2.970 3.020 2.960 2.990 29,847 +0.02(+0.67%)
Jul 27, 2018 3.020 3.020 2.950 2.970 21,700 -0.05(-1.66%)
Jul 26, 2018 2.980 3.030 2.980 3.020 27,433 +0.05(+1.68%)
Jul 25, 2018 3.010 3.010 2.970 2.970 35,121 -0.03(-1.00%)
Jul 24, 2018 3.060 3.070 2.950 3.000 69,417 -0.02(-0.66%)
Jul 23, 2018 3.080 3.110 3.000 3.020 36,314 +0.04(+1.34%)
Jul 20, 2018 2.960 3.020 2.960 2.980 34,058 -0.01(-0.33%)
Jul 19, 2018 3.000 3.010 2.960 2.990 51,086 -0.07(-2.29%)
Jul 18, 2018 3.030 3.080 3.010 3.060 36,782 -0.08(-2.55%)
Jul 17, 2018 3.180 3.190 3.140 3.140 62,598 -0.13(-3.98%)
Jul 16, 2018 3.240 3.277 3.190 3.270 51,407 -0.03(-0.91%)
Jul 13, 2018 3.330 3.339 3.270 3.300 19,488 -0.05(-1.49%)
Jul 12, 2018 3.340 3.360 3.150 3.350 44,545 +0.04(+1.21%)
Jul 11, 2018 3.310 3.350 3.290 3.310 67,825 -0.06(-1.78%)
Jul 10, 2018 3.380 3.410 3.350 3.370 22,877 -0.06(-1.75%)
Jul 09, 2018 3.380 3.450 3.380 3.430 27,525 +0.10(+3.00%)
Jul 06, 2018 3.260 3.370 3.260 3.330 26,679 +0.03(+0.91%)
Jul 05, 2018 3.310 3.335 3.260 3.300 71,369 +0.13(+4.10%)
Jul 03, 2018 3.170 3.170 3.170 0 +0.00(+0.00%)
Jul 02, 2018 3.140 3.190 3.138 3.170 40,213 +0.04(+1.28%)
Jun 29, 2018 3.090 3.151 3.090 3.130 27,850 +0.07(+2.29%)
Jun 28, 2018 3.000 3.060 3.000 3.060 28,796 +0.06(+2.00%)
Jun 27, 2018 3.010 3.033 3.000 3.000 53,666 -0.06(-1.96%)
Jun 26, 2018 3.050 3.080 3.020 3.060 27,411 +0.02(+0.66%)
Jun 25, 2018 3.110 3.120 3.010 3.040 39,548 -0.09(-2.88%)
Jun 22, 2018 3.140 3.160 3.110 3.130 23,180 -0.04(-1.26%)
Jun 21, 2018 3.210 3.220 3.140 3.170 50,379 -0.11(-3.35%)
Jun 20, 2018 3.220 3.300 3.193 3.280 104,029 +0.10(+3.14%)
Jun 19, 2018 3.200 3.200 3.100 3.180 84,395 -0.08(-2.45%)
Jun 18, 2018 3.350 3.350 3.250 3.260 67,272 -0.14(-4.12%)
Jun 15, 2018 3.650 3.400 3.400 123,392 -0.25(-6.85%)
Jun 14, 2018 3.630 3.680 3.620 3.650 68,874 +0.00(+0.00%)
Jun 13, 2018 3.610 3.660 3.581 3.650 67,284 +0.01(+0.27%)
Jun 12, 2018 3.600 3.640 3.530 3.640 100,593 +0.10(+2.82%)
Jun 11, 2018 3.420 3.600 3.420 3.540 43,012 +0.06(+1.72%)
Jun 08, 2018 3.510 3.520 3.440 3.480 32,235 +0.00(+0.00%)
Jun 07, 2018 3.530 3.530 3.480 3.480 61,299 -0.05(-1.42%)
Jun 06, 2018 3.500 3.530 41,606 +0.08(+2.32%)
Jun 05, 2018 3.460 3.500 3.425 3.450 83,475 -0.01(-0.29%)
Jun 04, 2018 3.500 3.500 3.420 3.460 91,075 -0.12(-3.35%)
Jun 01, 2018 3.560 3.580 3.530 3.580 78,654 +0.12(+3.47%)
May 31, 2018 3.530 3.570 3.440 3.460 443,229 -0.03(-0.86%)
May 30, 2018 3.460 3.500 3.460 3.490 44,796 +0.05(+1.45%)
May 29, 2018 3.440 3.470 3.360 3.440 89,329 -0.09(-2.55%)
May 25, 2018 3.530 3.530 3.530 0 +0.06(+1.73%)
May 24, 2018 3.550 3.570 3.460 3.470 144,685 -0.21(-5.71%)
May 23, 2018 3.660 3.720 3.570 3.680 88,145 -0.05(-1.34%)
May 22, 2018 3.680 3.790 3.670 3.730 181,324 +0.00(+0.00%)
May 21, 2018 3.630 3.750 3.630 3.730 71,662 +0.06(+1.63%)
May 18, 2018 3.620 3.670 3.597 3.670 70,985 -0.02(-0.54%)
May 17, 2018 3.610 3.700 3.590 3.690 121,083 +0.00(+0.00%)
May 16, 2018 3.600 3.720 3.581 3.690 88,802 +0.09(+2.50%)
May 15, 2018 3.600 3.630 3.580 3.600 63,482 -0.05(-1.37%)
May 14, 2018 3.670 3.740 3.650 3.650 80,796 +0.00(+0.00%)
May 11, 2018 3.670 3.725 3.640 3.650 46,237 +0.02(+0.55%)
May 10, 2018 3.660 3.680 3.610 3.630 152,269 +0.01(+0.28%)
May 09, 2018 3.670 3.710 3.600 3.620 30,568 -0.05(-1.36%)
May 08, 2018 3.680 3.680 3.600 3.670 136,058 -0.05(-1.34%)
May 07, 2018 3.710 3.765 3.690 3.720 31,067 +0.01(+0.27%)
May 04, 2018 3.650 3.770 3.650 3.710 32,558 +0.00(+0.00%)
May 03, 2018 3.690 3.730 3.650 3.710 33,867 +0.04(+1.09%)
May 02, 2018 3.650 3.680 3.630 3.670 49,407 +0.07(+1.94%)
May 01, 2018 3.650 3.680 3.590 3.600 102,399 -0.07(-1.91%)
Apr 30, 2018 3.800 3.820 3.670 3.670 315,776 -0.08(-2.13%)
Apr 27, 2018 3.800 3.825 3.710 3.750 58,535 +0.04(+1.08%)
Apr 26, 2018 3.820 3.820 3.700 3.710 82,596 -0.02(-0.54%)
Apr 25, 2018 3.790 3.790 3.710 3.730 54,574 -0.13(-3.37%)
Apr 24, 2018 3.900 3.900 3.800 3.860 81,102 +0.02(+0.52%)
Apr 23, 2018 3.920 3.990 3.810 3.840 92,691 -0.07(-1.79%)
Apr 20, 2018 3.790 3.970 3.790 3.910 76,977 +0.12(+3.17%)
Apr 19, 2018 3.760 3.790 3.690 3.790 112,909 -0.06(-1.56%)
Apr 18, 2018 3.700 3.850 3.680 3.850 172,777 +0.28(+7.84%)
Apr 17, 2018 3.580 3.670 3.530 3.570 110,300 +0.04(+1.13%)
Apr 16, 2018 3.510 3.550 3.420 3.530 177,597 +0.03(+0.86%)
Apr 13, 2018 3.600 3.640 3.470 3.500 70,718 -0.09(-2.51%)
Apr 12, 2018 3.540 3.640 3.540 3.590 186,791 +0.09(+2.57%)
Apr 11, 2018 3.370 3.500 3.300 3.500 368,079 +0.11(+3.24%)
Apr 10, 2018 3.500 3.580 3.385 3.390 281,711 +0.02(+0.59%)
Apr 09, 2018 3.600 3.600 3.350 3.370 432,926 -0.89(-20.89%)
Apr 06, 2018 4.410 4.410 4.210 4.260 142,427 -0.14(-3.18%)
Apr 05, 2018 4.500 4.540 4.370 4.400 97,700 -0.26(-5.58%)
Apr 04, 2018 4.480 4.720 4.480 4.660 190,198 +0.20(+4.48%)
Apr 03, 2018 4.380 4.490 4.350 4.460 195,968 +0.22(+5.19%)
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.