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

Alcoa Corp (NY: AA )

35.99 -1.66 (-4.41%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 30, 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, 2021 32.83 33.44 31.32 31.69 7,418,261 -0.47(-1.46%)
Mar 30, 2021 31.36 32.23 30.57 32.16 6,442,077 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.06 31.25 8,484,386 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.40 31.97 9,847,564 +3.04(+10.52%)
Mar 25, 2021 27.27 29.03 26.87 28.93 6,563,134 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.88 28.05 9,355,454 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.74 8,682,551 -2.94(-9.89%)
Mar 22, 2021 30.46 30.64 29.34 29.68 3,641,007 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,110,523 -0.05(-0.16%)
Mar 18, 2021 30.88 32.62 30.17 30.42 6,895,892 -0.60(-1.95%)
Mar 17, 2021 29.42 31.02 29.30 31.02 7,031,595 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,161,558 -1.48(-4.90%)
Mar 15, 2021 30.67 30.90 29.59 30.27 4,657,042 -0.46(-1.49%)
Mar 12, 2021 31.10 31.68 30.51 30.73 4,852,828 -0.63(-2.02%)
Mar 11, 2021 31.50 32.06 30.91 31.37 6,413,432 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,119,561 +1.99(+6.81%)
Mar 09, 2021 27.93 29.31 27.50 29.20 7,740,963 +1.43(+5.16%)
Mar 08, 2021 28.98 29.42 27.70 27.77 5,104,882 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.73 28.27 7,974,679 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.68 27.88 10,617,317 -2.18(-7.27%)
Mar 03, 2021 27.82 30.59 27.82 30.07 18,002,318 +3.25(+12.11%)
Mar 02, 2021 25.55 27.17 25.55 26.82 8,743,311 +1.47(+5.81%)
Mar 01, 2021 24.97 25.73 24.77 25.35 5,691,539 +1.40(+5.87%)
Feb 26, 2021 23.60 24.36 23.06 23.94 6,575,091 -0.98(-3.95%)
Feb 25, 2021 26.82 27.11 24.48 24.93 8,651,344 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,191,494 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.38 24.28 6,160,800 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,631,035 +1.63(+7.22%)
Feb 19, 2021 21.03 22.76 21.02 22.56 7,446,322 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,633,330 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.17 21.39 4,345,011 -0.49(-2.23%)
Feb 16, 2021 21.56 22.06 21.51 21.88 4,364,214 +0.75(+3.56%)
Feb 12, 2021 20.57 21.22 20.44 21.12 3,389,772 +0.26(+1.26%)
Feb 11, 2021 20.98 21.13 20.45 20.86 3,960,946 -0.17(-0.79%)
Feb 10, 2021 21.05 21.57 20.53 21.03 5,327,162 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.12 21.22 5,726,120 -0.04(-0.18%)
Feb 08, 2021 20.80 21.43 20.76 21.26 8,492,801 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,375,546 +0.58(+2.90%)
Feb 04, 2021 19.53 19.94 19.36 19.86 5,653,349 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.38 19.41 10,709,918 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,401,184 +0.28(+1.54%)
Feb 01, 2021 18.03 18.42 17.34 18.35 9,331,373 +0.80(+4.56%)
Jan 29, 2021 18.26 18.37 17.34 17.56 7,969,348 -0.49(-2.70%)
Jan 28, 2021 18.63 18.82 18.02 18.04 7,201,893 -0.16(-0.86%)
Jan 27, 2021 18.40 18.50 16.87 18.20 9,440,315 +0.10(+0.54%)
Jan 26, 2021 19.13 19.17 18.09 18.10 6,069,848 -0.76(-4.03%)
Jan 25, 2021 18.78 18.96 18.12 18.86 8,117,326 -0.06(-0.31%)
Jan 22, 2021 18.92 19.54 18.70 18.92 11,466,678 -0.59(-3.05%)
Jan 21, 2021 20.41 21.16 19.51 19.52 23,386,798 -2.76(-12.39%)
Jan 20, 2021 22.92 23.15 22.08 22.28 5,650,151 -0.24(-1.08%)
Jan 19, 2021 23.30 23.62 22.30 22.52 5,873,850 -0.19(-0.82%)
Jan 15, 2021 23.90 23.91 22.39 22.70 6,015,461 -1.77(-7.21%)
Jan 14, 2021 24.38 24.75 24.24 24.47 4,089,805 +0.63(+2.66%)
Jan 13, 2021 24.52 24.53 23.71 23.84 2,658,596 -0.62(-2.55%)
Jan 12, 2021 24.17 24.82 23.93 24.46 2,915,625 +0.51(+2.12%)
Jan 11, 2021 23.27 24.28 22.95 23.95 3,118,021 -0.42(-1.72%)
Jan 08, 2021 24.67 24.84 23.91 24.37 3,043,002 -0.23(-0.95%)
Jan 07, 2021 25.00 25.55 24.34 24.61 4,556,036 +0.02(+0.08%)
Jan 06, 2021 23.89 25.03 23.80 24.59 5,799,233 +1.50(+6.51%)
Jan 05, 2021 22.72 23.52 22.65 23.09 4,406,061 +0.41(+1.81%)
Jan 04, 2021 23.04 23.85 22.56 22.68 5,536,819 +0.20(+0.87%)
Dec 31, 2020 22.48 22.48 22.48 3,521,256 +0.10(+0.44%)
Dec 30, 2020 21.52 22.61 21.44 22.38 3,521,256 +0.89(+4.13%)
Dec 29, 2020 21.59 21.79 20.63 21.50 3,581,323 -0.20(-0.90%)
Dec 28, 2020 21.55 22.45 21.54 21.69 4,445,997 +0.27(+1.28%)
Dec 24, 2020 21.79 21.79 21.27 21.42 1,102,752 -0.25(-1.17%)
Dec 23, 2020 21.26 22.10 21.26 21.67 3,568,940 +0.59(+2.82%)
Dec 22, 2020 21.62 21.67 20.97 21.08 4,303,235 -0.49(-2.26%)
Dec 21, 2020 20.72 21.69 20.61 21.56 3,966,839 +0.10(+0.45%)
Dec 18, 2020 21.66 22.05 21.32 21.47 5,267,373 -0.17(-0.77%)
Dec 17, 2020 21.73 22.64 21.20 21.63 7,500,846 +0.59(+2.78%)
Dec 16, 2020 21.51 21.58 20.77 21.05 5,559,763 -0.58(-2.66%)
Dec 15, 2020 21.56 22.04 21.22 21.62 4,332,590 +0.40(+1.88%)
Dec 14, 2020 22.73 22.80 21.14 21.22 6,441,183 -1.05(-4.73%)
Dec 11, 2020 22.92 23.01 21.61 22.28 6,313,322 -1.14(-4.87%)
Dec 10, 2020 22.07 23.50 21.97 23.42 5,113,922 +1.27(+5.72%)
Dec 09, 2020 23.25 23.41 21.46 22.15 7,196,000 -0.57(-2.49%)
Dec 08, 2020 22.50 23.09 22.33 22.71 5,878,624 -0.10(-0.43%)
Dec 07, 2020 22.93 22.96 22.46 22.81 6,747,859 -0.33(-1.43%)
Dec 04, 2020 21.78 23.57 21.78 23.14 7,892,857 +1.65(+7.67%)
Dec 03, 2020 22.18 22.32 21.42 21.50 6,054,584 -0.32(-1.48%)
Dec 02, 2020 21.05 21.90 20.77 21.82 6,012,775 +0.53(+2.47%)
Dec 01, 2020 19.97 21.57 19.95 21.29 8,541,578 +1.88(+9.70%)
Nov 30, 2020 19.82 19.94 19.16 19.41 4,539,091 -0.57(-2.83%)
Nov 27, 2020 20.09 20.67 19.76 19.97 3,834,256 +0.11(+0.54%)
Nov 25, 2020 20.17 20.32 19.76 19.87 5,542,677 -0.44(-2.16%)
Nov 24, 2020 19.74 20.48 19.53 20.31 7,567,451 +0.99(+5.10%)
Nov 23, 2020 18.82 19.58 18.76 19.32 7,574,636 +0.97(+5.26%)
Nov 20, 2020 18.42 18.75 18.14 18.35 4,870,157 -0.11(-0.58%)
Nov 19, 2020 17.85 18.52 17.74 18.46 5,142,465 +0.59(+3.27%)
Nov 18, 2020 17.85 18.38 17.85 17.88 6,412,110 +0.06(+0.33%)
Nov 17, 2020 16.94 17.85 16.69 17.82 5,580,336 +0.59(+3.45%)
Nov 16, 2020 16.78 17.22 16.35 17.22 6,728,840 +1.06(+6.58%)
Nov 13, 2020 15.53 16.22 15.47 16.16 5,186,987 +0.93(+6.08%)
Nov 12, 2020 15.11 15.70 14.79 15.23 5,216,378 -0.26(-1.70%)
Nov 11, 2020 15.81 15.94 15.29 15.50 5,926,668 -0.10(-0.63%)
Nov 10, 2020 15.51 15.76 15.13 15.59 4,966,207 +0.25(+1.65%)
Nov 09, 2020 15.21 15.78 14.74 15.34 8,584,772 +1.26(+8.93%)
Nov 06, 2020 13.95 14.18 13.65 14.08 4,363,537 +0.38(+2.78%)
Nov 05, 2020 12.98 13.95 12.98 13.70 5,875,389 +0.84(+6.52%)
Nov 04, 2020 13.31 13.31 12.54 12.86 6,272,880 -0.62(-4.63%)
Nov 03, 2020 13.60 13.78 13.35 13.49 4,812,600 +0.21(+1.62%)
Nov 02, 2020 12.79 13.36 12.71 13.27 5,059,972 +0.67(+5.34%)
Oct 30, 2020 12.39 12.71 12.30 12.60 4,099,614 +0.17(+1.33%)
Oct 29, 2020 11.91 12.47 11.85 12.43 5,762,782 +0.38(+3.16%)
Oct 28, 2020 12.19 12.32 12.04 12.05 4,459,737 -0.65(-5.14%)
Oct 27, 2020 12.61 12.89 12.45 12.71 3,912,150 +0.03(+0.23%)
Oct 26, 2020 12.93 13.04 12.55 12.68 3,732,328 -0.46(-3.49%)
Oct 23, 2020 13.46 13.79 13.14 13.14 5,441,783 -0.19(-1.39%)
Oct 22, 2020 12.95 13.33 12.70 13.32 5,502,681 +0.33(+2.55%)
Oct 21, 2020 12.51 13.26 12.48 12.99 7,502,574 +0.51(+4.06%)
Oct 20, 2020 12.58 12.78 12.43 12.48 4,656,059 +0.17(+1.35%)
Oct 19, 2020 12.34 12.89 12.30 12.32 6,834,418 +0.01(+0.08%)
Oct 16, 2020 12.01 12.35 11.73 12.31 5,514,275 +0.31(+2.60%)
Oct 15, 2020 11.17 12.13 11.13 12.00 13,805,573 -0.68(-5.38%)
Oct 14, 2020 12.47 12.82 12.40 12.68 7,642,299 +0.27(+2.20%)
Oct 13, 2020 12.13 12.51 12.05 12.41 6,079,784 +0.13(+1.03%)
Oct 12, 2020 12.28 12.34 12.04 12.28 5,226,733 +0.07(+0.56%)
Oct 09, 2020 12.62 12.65 11.95 12.21 8,653,864 -0.20(-1.65%)
Oct 08, 2020 12.14 12.43 12.07 12.42 4,996,312 +0.48(+4.00%)
Oct 07, 2020 11.66 12.00 11.66 11.94 4,021,261 +0.56(+4.88%)
Oct 06, 2020 11.81 12.16 11.37 11.38 7,208,779 -0.25(-2.18%)
Oct 05, 2020 11.74 11.87 11.55 11.64 5,522,251 +0.11(+0.93%)
Oct 02, 2020 10.75 11.65 10.71 11.53 5,742,823 +0.42(+3.78%)
Oct 01, 2020 11.40 11.59 11.01 11.11 6,262,092 -0.23(-2.06%)
Sep 30, 2020 11.39 11.80 11.27 11.34 5,650,031 -0.04(-0.34%)
Sep 29, 2020 11.88 11.88 11.26 11.38 5,303,290 -0.56(-4.66%)
Sep 28, 2020 11.54 12.03 11.53 11.94 5,249,952 +0.67(+5.97%)
Sep 25, 2020 11.22 11.47 11.02 11.26 6,347,261 -0.15(-1.28%)
Sep 24, 2020 11.37 11.62 11.11 11.41 4,015,497 +0.06(+0.52%)
Sep 23, 2020 11.71 12.08 11.28 11.35 5,549,925 -0.56(-4.67%)
Sep 22, 2020 12.05 12.11 11.60 11.91 5,037,588 -0.09(-0.73%)
Sep 21, 2020 12.64 12.77 11.68 12.00 7,246,060 -0.99(-7.66%)
Sep 18, 2020 13.16 13.46 12.97 12.99 7,930,385 -0.13(-0.97%)
Sep 17, 2020 13.27 13.30 12.88 13.12 7,664,034 -0.44(-3.24%)
Sep 16, 2020 13.58 13.73 13.36 13.56 5,727,459 +0.12(+0.87%)
Sep 15, 2020 13.85 14.03 13.44 13.44 5,481,249 -0.26(-1.92%)
Sep 14, 2020 13.84 13.87 13.53 13.70 2,759,762 +0.07(+0.50%)
Sep 11, 2020 13.55 13.93 13.34 13.63 4,324,266 +0.19(+1.45%)
Sep 10, 2020 13.80 13.99 13.39 13.44 4,306,672 -0.35(-2.55%)
Sep 09, 2020 13.97 14.04 13.70 13.79 3,162,094 -0.09(-0.63%)
Sep 08, 2020 13.88 14.20 13.35 13.88 5,025,611 -0.17(-1.18%)
Sep 04, 2020 14.16 14.31 13.56 14.04 4,029,173 +0.17(+1.19%)
Sep 03, 2020 14.17 14.41 13.66 13.88 4,024,358 -0.43(-3.00%)
Sep 02, 2020 14.37 14.50 14.05 14.31 5,832,828 -0.41(-2.78%)
Sep 01, 2020 14.28 14.80 13.89 14.72 4,189,801 +0.46(+3.21%)
Aug 31, 2020 14.85 14.85 14.26 14.26 4,134,918 -0.49(-3.31%)
Aug 28, 2020 14.64 14.80 14.49 14.75 3,224,589 +0.27(+1.89%)
Aug 27, 2020 14.84 14.95 14.31 14.47 3,327,936 -0.22(-1.53%)
Aug 26, 2020 14.72 15.06 14.65 14.70 3,233,387 +0.02(+0.13%)
Aug 25, 2020 14.75 14.87 14.45 14.68 2,417,553 -0.07(-0.46%)
Aug 24, 2020 14.48 14.76 14.34 14.75 3,247,838 +0.51(+3.56%)
Aug 21, 2020 14.54 14.67 14.16 14.24 4,436,336 -0.58(-3.88%)
Aug 20, 2020 14.67 14.86 14.37 14.81 3,219,299 -0.12(-0.78%)
Aug 19, 2020 14.43 15.55 14.40 14.93 7,481,173 +0.54(+3.73%)
Aug 18, 2020 14.26 14.61 14.21 14.40 4,686,659 +0.25(+1.79%)
Aug 17, 2020 14.39 14.53 14.01 14.14 2,590,202 -0.14(-0.96%)
Aug 14, 2020 13.98 14.41 13.83 14.28 3,067,302 +0.16(+1.10%)
Aug 13, 2020 14.39 14.75 14.06 14.12 4,239,864 -0.47(-3.21%)
Aug 12, 2020 14.89 15.03 14.45 14.59 4,088,783 +0.01(+0.07%)
Aug 11, 2020 15.62 15.67 14.46 14.58 7,939,920 -0.60(-3.98%)
Aug 10, 2020 14.49 15.67 14.47 15.19 8,292,637 +0.88(+6.13%)
Aug 07, 2020 14.28 14.47 13.88 14.31 6,740,068 -0.22(-1.54%)
Aug 06, 2020 14.37 15.12 13.97 14.53 10,284,591 +0.21(+1.50%)
Aug 05, 2020 13.65 14.48 13.65 14.32 9,674,607 +0.98(+7.39%)
Aug 04, 2020 13.27 13.51 12.97 13.33 4,995,046 -0.01(-0.07%)
Aug 03, 2020 12.76 13.44 12.60 13.34 6,036,439 +0.66(+5.23%)
Jul 31, 2020 12.60 12.81 12.17 12.68 10,619,850 -0.18(-1.37%)
Jul 30, 2020 12.51 12.92 12.16 12.85 6,783,990 +0.00(+0.00%)
Jul 29, 2020 12.68 13.03 12.49 12.85 4,879,093 +0.26(+2.09%)
Jul 28, 2020 12.65 12.80 12.48 12.59 3,636,235 -0.32(-2.49%)
Jul 27, 2020 12.49 12.98 12.22 12.91 4,809,645 +0.48(+3.84%)
Jul 24, 2020 12.28 12.54 12.00 12.43 4,279,664 +0.04(+0.31%)
Jul 23, 2020 12.70 12.84 12.31 12.40 5,828,639 -0.35(-2.75%)
Jul 22, 2020 12.73 13.06 12.68 12.75 4,983,531 -0.09(-0.68%)
Jul 21, 2020 12.51 12.94 12.49 12.83 5,877,313 +0.43(+3.46%)
Jul 20, 2020 12.58 12.77 12.40 12.41 4,796,957 -0.33(-2.60%)
Jul 17, 2020 13.21 13.52 12.46 12.74 10,004,851 -0.42(-3.19%)
Jul 16, 2020 12.49 13.36 12.43 13.16 17,111,522 +0.78(+6.30%)
Jul 15, 2020 12.53 12.65 11.83 12.38 12,057,790 +0.08(+0.63%)
Jul 14, 2020 11.10 12.39 10.96 12.30 11,724,476 +1.07(+9.56%)
Jul 13, 2020 11.25 11.68 11.19 11.23 8,070,652 +0.10(+0.88%)
Jul 10, 2020 10.23 11.14 10.17 11.13 8,090,235 +0.87(+8.46%)
Jul 09, 2020 10.76 10.79 10.20 10.26 8,266,801 -0.56(-5.14%)
Jul 08, 2020 11.77 11.82 10.62 10.82 12,593,491 -0.14(-1.25%)
Jul 07, 2020 10.95 11.35 10.84 10.95 4,728,426 -0.23(-2.09%)
Jul 06, 2020 11.07 11.28 10.75 11.19 7,262,784 +0.49(+4.56%)
Jul 02, 2020 10.98 11.39 10.59 10.70 7,705,733 +0.02(+0.18%)
Jul 01, 2020 10.90 11.37 10.63 10.68 7,900,945 -0.28(-2.58%)
Jun 30, 2020 10.57 11.08 10.47 10.96 5,943,803 +0.24(+2.27%)
Jun 29, 2020 10.77 10.91 10.44 10.72 7,582,492 +0.06(+0.55%)
Jun 26, 2020 11.32 11.41 10.60 10.66 26,471,700 -0.88(-7.61%)
Jun 25, 2020 10.74 11.55 10.59 11.54 6,898,978 +0.67(+6.19%)
Jun 24, 2020 11.66 11.74 10.63 10.86 7,743,196 -1.03(-8.69%)
Jun 23, 2020 11.82 12.01 11.64 11.90 7,418,038 +0.36(+3.13%)
Jun 22, 2020 11.14 11.62 11.05 11.54 8,024,747 +0.34(+3.05%)
Jun 19, 2020 11.68 11.70 11.06 11.20 9,119,881 -0.17(-1.46%)
Jun 18, 2020 10.98 11.64 10.85 11.36 6,212,707 +0.10(+0.87%)
Jun 17, 2020 11.26 11.52 11.10 11.26 6,692,976 +0.00(+0.00%)
Jun 16, 2020 11.72 11.84 11.10 11.26 9,625,171 +0.14(+1.23%)
Jun 15, 2020 10.63 11.25 10.42 11.13 7,112,030 -0.12(-1.04%)
Jun 12, 2020 10.92 11.33 10.77 11.25 10,443,697 +1.08(+10.65%)
Jun 11, 2020 10.59 11.16 10.02 10.16 12,257,449 -1.71(-14.38%)
Jun 10, 2020 12.20 12.30 11.64 11.87 8,450,309 -0.41(-3.34%)
Jun 09, 2020 12.07 12.38 11.77 12.28 7,975,842 -0.38(-3.00%)
Jun 08, 2020 12.39 12.72 12.00 12.66 11,529,374 +0.89(+7.54%)
Jun 05, 2020 12.38 13.52 11.28 11.77 19,150,878 +0.42(+3.69%)
Jun 04, 2020 10.58 11.36 10.31 11.35 11,714,988 +0.85(+8.08%)
Jun 03, 2020 9.948 10.62 9.836 10.50 8,775,406 +0.83(+8.57%)
Jun 02, 2020 9.382 9.792 9.382 9.675 6,415,953 +0.42(+4.53%)
Jun 01, 2020 8.982 9.407 8.924 9.255 5,663,607 +0.27(+3.04%)
May 29, 2020 9.051 9.236 8.748 8.982 8,143,553 -0.26(-2.85%)
May 28, 2020 9.714 10.41 9.177 9.246 16,040,141 -0.27(-2.87%)
May 27, 2020 8.895 9.548 8.709 9.519 11,655,267 +0.98(+11.42%)
May 26, 2020 8.485 8.768 8.397 8.544 8,778,291 +0.54(+6.70%)
May 22, 2020 8.095 8.161 7.822 8.007 4,526,668 -0.07(-0.85%)
May 21, 2020 8.056 8.192 7.832 8.075 9,348,324 -0.07(-0.84%)
May 20, 2020 7.861 8.231 7.861 8.144 10,812,625 +0.59(+7.88%)
May 19, 2020 7.607 7.988 7.471 7.549 10,855,163 -0.06(-0.77%)
May 18, 2020 6.895 7.685 6.837 7.607 13,248,991 +1.11(+17.12%)
May 15, 2020 6.534 6.759 6.456 6.495 6,888,640 -0.15(-2.20%)
May 14, 2020 6.573 6.876 6.222 6.642 9,121,711 -0.17(-2.44%)
May 13, 2020 7.129 7.159 6.700 6.808 8,971,587 -0.30(-4.25%)
May 12, 2020 7.617 7.763 7.090 7.110 8,852,251 -0.47(-6.18%)
May 11, 2020 7.588 7.715 7.471 7.578 8,519,679 -0.29(-3.72%)
May 08, 2020 7.451 7.880 7.295 7.871 11,599,459 +0.57(+7.74%)
May 07, 2020 7.646 7.812 7.178 7.305 11,259,854 -0.21(-2.85%)
May 06, 2020 7.695 7.744 7.402 7.519 6,394,303 -0.10(-1.28%)
May 05, 2020 7.822 8.066 7.529 7.617 8,343,818 +0.01(+0.13%)
May 04, 2020 7.334 7.705 7.159 7.607 7,041,960 +0.11(+1.43%)
May 01, 2020 7.666 7.968 7.388 7.500 9,294,906 -0.45(-5.64%)
Apr 30, 2020 8.397 8.417 7.861 7.949 10,983,018 -0.51(-6.00%)
Apr 29, 2020 7.949 8.680 7.949 8.456 12,701,995 +0.81(+10.59%)
Apr 28, 2020 7.363 7.910 7.198 7.646 12,536,279 +0.46(+6.38%)
Apr 27, 2020 7.032 7.305 6.817 7.188 9,787,599 +0.21(+3.08%)
Apr 24, 2020 7.110 7.266 6.842 6.973 11,582,849 -0.14(-1.92%)
Apr 23, 2020 7.715 7.880 7.061 7.110 21,257,190 -0.25(-3.44%)
Apr 22, 2020 7.441 7.607 7.149 7.363 8,665,074 +0.22(+3.14%)
Apr 21, 2020 6.925 7.207 6.886 7.139 6,308,683 -0.13(-1.75%)
Apr 20, 2020 7.090 7.676 7.081 7.266 7,579,665 -0.14(-1.84%)
Apr 17, 2020 7.071 7.432 7.051 7.402 10,370,693 +0.61(+9.05%)
Apr 16, 2020 7.032 7.217 6.622 6.788 8,151,018 -0.29(-4.13%)
Apr 15, 2020 7.051 7.237 6.837 7.081 8,861,286 -0.45(-5.96%)
Apr 14, 2020 7.676 8.173 7.432 7.529 10,907,089 -0.03(-0.39%)
Apr 13, 2020 7.295 7.558 6.944 7.558 9,802,781 +0.33(+4.59%)
Apr 09, 2020 7.461 7.822 7.042 7.227 13,635,783 +0.15(+2.07%)
Apr 08, 2020 6.993 7.276 6.847 7.081 7,687,310 +0.22(+3.27%)
Apr 07, 2020 6.964 7.558 6.788 6.856 16,450,386 +0.47(+7.33%)
Apr 06, 2020 6.213 6.671 6.096 6.388 10,148,406 +0.57(+9.72%)
Apr 03, 2020 5.900 6.125 5.637 5.822 8,153,293 -0.11(-1.81%)
Apr 02, 2020 6.135 6.515 5.774 5.930 10,532,171 -0.17(-2.72%)
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.