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:

Ultra Bloomberg Crude Oil ETF (NY: UCO )

77.97 USD +2.49 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.04 34.63 33.99 34.38 2,148,448 +0.82(+2.44%)
Jun 28, 2018 33.08 34.18 32.95 33.56 2,826,349 +0.75(+2.27%)
Jun 27, 2018 32.17 33.39 32.12 32.81 3,080,275 +1.52(+4.87%)
Jun 26, 2018 29.91 31.47 29.38 31.29 3,205,285 +1.78(+6.03%)
Jun 25, 2018 29.91 30.04 29.24 29.51 3,679,935 -0.87(-2.86%)
Jun 22, 2018 29.29 30.43 28.91 30.38 5,737,500 +2.66(+9.60%)
Jun 21, 2018 27.25 28.19 27.11 27.72 2,287,368 -0.05(-0.18%)
Jun 20, 2018 28.04 28.46 27.34 27.77 2,817,060 +0.41(+1.50%)
Jun 19, 2018 27.15 27.60 26.77 27.36 2,011,675 -0.52(-1.87%)
Jun 18, 2018 27.41 28.08 27.23 27.88 1,999,201 +0.98(+3.64%)
Jun 15, 2018 28.90 26.88 26.90 3,391,822 -2.00(-6.92%)
Jun 14, 2018 29.12 29.17 28.46 28.90 1,972,297 +0.10(+0.35%)
Jun 13, 2018 28.28 29.01 28.20 28.80 2,467,287 +0.34(+1.19%)
Jun 12, 2018 28.29 28.87 28.24 28.46 1,911,409 +0.15(+0.53%)
Jun 11, 2018 27.56 28.58 27.45 28.31 1,903,029 +0.33(+1.18%)
Jun 08, 2018 28.18 28.49 27.58 27.98 1,941,313 -0.27(-0.96%)
Jun 07, 2018 27.72 28.36 27.66 28.25 2,359,781 +0.72(+2.62%)
Jun 06, 2018 27.88 26.85 27.53 3,626,368 -0.24(-0.86%)
Jun 05, 2018 26.97 27.94 26.87 27.77 3,889,826 +0.39(+1.42%)
Jun 04, 2018 28.18 28.28 27.13 27.38 2,661,469 -0.56(-2.00%)
Jun 01, 2018 28.59 29.06 27.92 27.94 3,466,544 -1.31(-4.48%)
May 31, 2018 29.35 30.23 28.83 29.25 3,967,449 -1.19(-3.91%)
May 30, 2018 29.37 30.52 29.34 30.44 3,654,194 +1.40(+4.82%)
May 29, 2018 29.30 29.45 28.29 29.04 4,129,309 -0.78(-2.62%)
May 25, 2018 29.82 29.82 29.82 0 -2.74(-8.42%)
May 24, 2018 32.57 33.08 32.49 32.56 3,012,175 -1.04(-3.10%)
May 23, 2018 33.75 33.92 33.06 33.60 3,401,207 -0.27(-0.80%)
May 22, 2018 34.27 34.67 33.81 33.87 4,384,327 -0.44(-1.28%)
May 21, 2018 33.51 34.36 33.42 34.31 2,821,000 +1.05(+3.16%)
May 18, 2018 33.28 33.55 32.98 33.26 3,304,759 -0.29(-0.86%)
May 17, 2018 33.78 34.15 33.09 33.55 3,966,929 +0.12(+0.36%)
May 16, 2018 32.90 33.48 32.66 33.43 3,192,000 +0.34(+1.03%)
May 15, 2018 32.99 33.29 32.41 33.09 3,705,391 +0.07(+0.21%)
May 14, 2018 32.64 33.11 32.60 33.02 2,634,106 +0.57(+1.76%)
May 11, 2018 33.00 33.24 32.38 32.45 2,457,017 -0.70(-2.11%)
May 10, 2018 32.99 33.29 32.42 33.15 3,075,586 +0.20(+0.61%)
May 09, 2018 32.54 33.15 32.53 32.95 3,202,220 +1.30(+4.11%)
May 08, 2018 32.19 32.30 29.78 31.65 11,675,172 -0.14(-0.44%)
May 07, 2018 32.19 32.69 31.48 31.79 4,303,056 +0.14(+0.44%)
May 04, 2018 30.54 31.84 30.51 31.65 3,118,781 +1.15(+3.77%)
May 03, 2018 29.70 30.61 29.45 30.50 2,368,551 +0.66(+2.21%)
May 02, 2018 29.35 30.20 29.20 29.84 4,816,517 +0.23(+0.78%)
May 01, 2018 30.03 30.05 29.17 29.61 2,652,054 -0.89(-2.92%)
Apr 30, 2018 29.69 31.36 29.63 30.50 4,222,447 +0.31(+1.03%)
Apr 27, 2018 29.99 30.46 29.93 30.19 1,779,239 -0.15(-0.49%)
Apr 26, 2018 30.66 30.66 29.94 30.34 1,877,823 +0.17(+0.56%)
Apr 25, 2018 29.97 30.28 29.36 30.17 2,571,614 +0.25(+0.84%)
Apr 24, 2018 30.68 31.30 29.73 29.92 3,857,874 -1.05(-3.39%)
Apr 23, 2018 29.63 31.02 29.38 30.97 3,316,470 +0.76(+2.52%)
Apr 20, 2018 29.75 30.56 29.59 30.21 2,274,497 -0.03(-0.10%)
Apr 19, 2018 31.01 31.19 30.03 30.24 2,645,399 -0.39(-1.27%)
Apr 18, 2018 29.89 30.74 29.62 30.63 4,097,931 +1.95(+6.80%)
Apr 17, 2018 28.12 28.77 27.99 28.68 1,667,798 +0.10(+0.35%)
Apr 16, 2018 28.99 29.04 28.43 28.58 1,555,077 -0.67(-2.29%)
Apr 13, 2018 29.16 29.62 29.01 29.25 1,975,772 +0.21(+0.72%)
Apr 12, 2018 28.60 29.16 28.19 29.04 2,896,384 +0.23(+0.80%)
Apr 11, 2018 28.22 29.42 27.99 28.81 2,878,356 +0.83(+2.97%)
Apr 10, 2018 27.08 28.07 27.06 27.98 2,974,393 +1.95(+7.49%)
Apr 09, 2018 25.76 26.29 25.67 26.03 1,741,781 +1.02(+4.08%)
Apr 06, 2018 26.21 26.39 24.86 25.01 2,432,454 -1.33(-5.05%)
Apr 05, 2018 26.25 26.75 25.97 26.34 1,855,070 +0.04(+0.15%)
Apr 04, 2018 25.20 26.33 25.07 26.30 3,997,280 +0.02(+0.08%)
Apr 03, 2018 26.15 26.46 25.91 26.28 1,717,340 +0.30(+1.15%)
Apr 02, 2018 26.97 26.97 25.81 25.98 2,803,226 -1.52(-5.53%)
Mar 29, 2018 27.50 27.50 27.50 0 +0.25(+0.92%)
Mar 28, 2018 27.16 27.63 26.45 27.25 2,952,515 -0.13(-0.47%)
Mar 27, 2018 28.29 28.30 27.22 27.38 2,412,836 -0.60(-2.14%)
Mar 26, 2018 28.06 28.26 27.59 27.98 1,978,724 -0.31(-1.10%)
Mar 23, 2018 27.49 28.37 27.44 28.29 3,263,516 +1.40(+5.21%)
Mar 22, 2018 27.16 27.33 26.83 26.89 2,252,882 -0.98(-3.52%)
Mar 21, 2018 26.97 27.99 26.82 27.87 3,335,130 +1.55(+5.89%)
Mar 20, 2018 26.15 26.69 25.98 26.32 2,739,877 +1.05(+4.16%)
Mar 19, 2018 25.39 25.39 24.66 25.27 2,218,434 -0.08(-0.32%)
Mar 16, 2018 24.57 25.58 24.43 25.35 3,042,361 +0.85(+3.47%)
Mar 15, 2018 24.56 24.77 24.27 24.50 1,892,468 +0.25(+1.03%)
Mar 14, 2018 24.27 24.46 23.67 24.25 2,891,874 +0.17(+0.71%)
Mar 13, 2018 24.40 25.08 23.76 24.08 3,088,678 -0.49(-1.99%)
Mar 12, 2018 24.79 24.90 24.02 24.57 2,176,874 -0.47(-1.88%)
Mar 09, 2018 24.28 25.12 24.22 25.04 2,801,824 +1.27(+5.34%)
Mar 08, 2018 24.46 24.47 23.47 23.77 3,287,964 -0.77(-3.14%)
Mar 07, 2018 25.53 23.92 24.54 3,994,738 -0.87(-3.42%)
Mar 06, 2018 25.59 25.65 25.19 25.41 1,776,795 -0.08(-0.31%)
Mar 05, 2018 24.46 25.65 24.39 25.49 2,300,404 +0.92(+3.74%)
Mar 02, 2018 24.02 24.61 23.59 24.57 2,737,176 +0.02(+0.08%)
Mar 01, 2018 24.19 24.63 23.57 24.55 4,468,303 -0.07(-0.28%)
Feb 28, 2018 26.06 26.25 24.52 24.62 3,393,798 -1.18(-4.57%)
Feb 27, 2018 26.61 26.62 25.67 25.80 2,102,230 -0.90(-3.37%)
Feb 26, 2018 26.14 26.90 25.94 26.70 1,792,567 +0.37(+1.41%)
Feb 23, 2018 25.64 26.44 25.56 26.33 1,787,003 +0.78(+3.05%)
Feb 22, 2018 25.55 2,476,625 +1.20(+4.93%)
Feb 21, 2018 24.45 24.93 24.33 24.35 1,594,221 -0.34(-1.38%)
Feb 20, 2018 24.71 25.21 24.54 24.69 2,463,213 +0.13(+0.53%)
Feb 16, 2018 24.56 24.56 24.56 0 +0.20(+0.82%)
Feb 15, 2018 23.48 24.44 23.18 24.36 3,355,840 +0.50(+2.10%)
Feb 14, 2018 22.11 24.04 21.98 23.86 4,076,173 +1.21(+5.34%)
Feb 13, 2018 22.32 22.84 22.04 22.65 1,987,862 -0.03(-0.13%)
Feb 12, 2018 23.07 23.48 22.61 22.68 2,755,718 +0.10(+0.44%)
Feb 09, 2018 23.57 23.69 21.74 22.58 5,368,410 -0.93(-3.96%)
Feb 08, 2018 24.80 24.87 23.47 23.51 3,758,622 -1.07(-4.35%)
Feb 07, 2018 26.08 26.19 24.20 24.58 5,147,252 -1.41(-5.43%)
Feb 06, 2018 25.94 26.67 25.83 25.99 2,752,461 -0.30(-1.14%)
Feb 05, 2018 27.33 27.52 26.08 26.29 4,317,509 -1.09(-3.98%)
Feb 02, 2018 27.68 27.94 26.85 27.38 3,903,466 -0.83(-2.94%)
Feb 01, 2018 27.59 28.34 27.35 28.21 3,389,617 +1.03(+3.79%)
Jan 31, 2018 26.80 27.25 26.36 27.18 2,479,527 +0.41(+1.53%)
Jan 30, 2018 26.98 27.01 26.57 26.77 3,003,903 -0.89(-3.22%)
Jan 29, 2018 27.73 27.88 27.28 27.66 2,097,287 -0.60(-2.12%)
Jan 26, 2018 27.73 28.46 27.70 28.26 3,071,300 +0.78(+2.84%)
Jan 25, 2018 28.40 28.52 27.40 27.48 3,693,971 -0.68(-2.41%)
Jan 24, 2018 27.02 28.20 26.91 28.16 3,651,914 +1.06(+3.91%)
Jan 23, 2018 26.60 27.21 26.53 27.10 2,427,958 +0.79(+3.00%)
Jan 22, 2018 25.90 26.61 25.74 26.31 2,207,001 +0.21(+0.80%)
Jan 19, 2018 25.95 26.19 25.69 26.10 3,040,575 -0.16(-0.61%)
Jan 18, 2018 26.29 26.61 26.04 26.26 1,962,834 -0.10(-0.38%)
Jan 17, 2018 26.16 26.60 26.08 26.36 1,592,181 +0.08(+0.30%)
Jan 16, 2018 26.50 26.69 25.95 26.28 2,255,927 -0.43(-1.61%)
Jan 12, 2018 26.71 26.71 26.71 0 +0.63(+2.42%)
Jan 11, 2018 26.29 26.93 26.06 26.08 4,661,180 +0.15(+0.58%)
Jan 10, 2018 26.06 25.93 3,825,147 +0.39(+1.53%)
Jan 09, 2018 24.97 25.81 24.77 25.54 4,003,797 +0.76(+3.07%)
Jan 08, 2018 24.55 24.78 24.37 24.78 1,802,913 +0.28(+1.14%)
Jan 05, 2018 24.35 24.60 24.14 24.50 2,070,959 -0.24(-0.97%)
Jan 04, 2018 24.60 24.87 24.48 24.74 3,012,102 +0.13(+0.53%)
Jan 03, 2018 24.00 24.64 23.99 24.61 3,509,046 +1.01(+4.28%)
Jan 02, 2018 23.64 23.73 23.43 23.60 2,015,780 +0.16(+0.68%)
Dec 29, 2017 23.44 23.44 23.44 0 +0.15(+0.64%)
Dec 28, 2017 23.06 23.29 22.92 23.29 1,394,729 +0.23(+1.00%)
Dec 27, 2017 23.12 23.21 22.89 23.06 2,125,202 -0.08(-0.35%)
Dec 26, 2017 22.39 23.35 22.34 23.14 5,209,874 +1.05(+4.75%)
Dec 22, 2017 21.81 22.22 21.79 22.09 1,921,273 +0.07(+0.32%)
Dec 21, 2017 21.61 22.11 21.56 22.02 2,182,370 +0.13(+0.59%)
Dec 20, 2017 21.65 21.92 21.42 21.89 2,335,758 +0.39(+1.81%)
Dec 19, 2017 21.40 21.52 21.29 21.50 1,676,578 +0.27(+1.27%)
Dec 18, 2017 21.43 21.53 20.98 21.23 2,817,679 -0.01(-0.05%)
Dec 15, 2017 21.32 21.34 21.02 21.24 2,328,180 +0.09(+0.43%)
Dec 14, 2017 20.42 21.16 20.39 21.15 3,062,090 +0.38(+1.83%)
Dec 13, 2017 21.28 21.31 20.67 20.77 2,965,695 -0.46(-2.17%)
Dec 12, 2017 21.97 21.97 20.97 21.23 3,195,627 -0.58(-2.66%)
Dec 11, 2017 21.55 21.87 21.43 21.81 2,491,606 +0.43(+2.01%)
Dec 08, 2017 21.52 21.63 21.08 21.38 3,071,942 +0.58(+2.79%)
Dec 07, 2017 20.59 20.93 20.56 20.80 2,187,342 +0.46(+2.26%)
Dec 06, 2017 21.14 21.15 20.29 20.34 3,130,841 -1.26(-5.83%)
Dec 05, 2017 21.38 21.80 21.33 21.60 1,981,336 +0.16(+0.75%)
Dec 04, 2017 21.66 21.67 21.38 21.44 2,857,144 -0.67(-3.03%)
Dec 01, 2017 22.08 22.53 21.89 22.11 4,597,267 +0.74(+3.46%)
Nov 30, 2017 21.70 21.80 21.01 21.37 6,311,866 -0.05(-0.23%)
Nov 29, 2017 21.78 22.10 20.95 21.42 4,551,659 -0.41(-1.88%)
Nov 28, 2017 21.73 21.96 21.61 21.83 2,029,797 +0.03(+0.14%)
Nov 27, 2017 22.08 22.16 21.55 21.80 2,789,707 -0.75(-3.33%)
Nov 24, 2017 22.43 22.60 22.26 22.55 2,614,839 +0.68(+3.11%)
Nov 22, 2017 21.73 21.95 21.40 21.87 3,922,283 +0.75(+3.55%)
Nov 21, 2017 20.78 21.31 20.78 21.12 2,803,679 +0.42(+2.03%)
Nov 20, 2017 20.65 20.74 20.24 20.70 2,412,212 -0.25(-1.19%)
Nov 17, 2017 20.48 21.01 20.40 20.95 2,875,600 +0.96(+4.80%)
Nov 16, 2017 19.96 20.30 19.82 19.99 3,375,602 -0.05(-0.25%)
Nov 15, 2017 19.97 20.24 19.76 20.04 3,049,860 -0.12(-0.60%)
Nov 14, 2017 21.00 21.00 19.98 20.16 3,671,817 -0.96(-4.55%)
Nov 13, 2017 21.29 21.45 20.84 21.12 2,830,884 -0.12(-0.56%)
Nov 10, 2017 21.48 21.60 21.02 21.24 2,810,335 -0.17(-0.79%)
Nov 09, 2017 21.29 21.73 21.20 21.41 3,185,973 +0.19(+0.90%)
Nov 08, 2017 21.34 22.02 20.92 21.22 5,478,258 -0.31(-1.44%)
Nov 07, 2017 21.45 21.67 21.27 21.53 2,398,567 -0.07(-0.32%)
Nov 06, 2017 20.43 21.79 20.37 21.60 5,671,062 +1.22(+5.99%)
Nov 03, 2017 19.76 20.44 19.48 20.38 3,400,838 +0.65(+3.29%)
Nov 02, 2017 19.41 19.78 19.30 19.73 2,090,268 +0.34(+1.75%)
Nov 01, 2017 19.85 19.95 19.11 19.39 4,000,361 -0.08(-0.41%)
Oct 31, 2017 19.22 19.59 19.16 19.47 2,391,454 +0.20(+1.04%)
Oct 30, 2017 19.49 19.03 19.27 3,585,464 +0.14(+0.73%)
Oct 27, 2017 18.21 19.18 18.18 19.13 6,287,255 +0.87(+4.76%)
Oct 26, 2017 17.89 18.29 17.77 18.26 3,126,499 +0.28(+1.56%)
Oct 25, 2017 17.95 18.09 17.75 17.98 2,857,575 -0.13(-0.72%)
Oct 24, 2017 17.94 18.15 17.64 18.11 3,597,562 +0.39(+2.20%)
Oct 23, 2017 17.88 17.95 17.57 17.72 2,504,163 -0.05(-0.28%)
Oct 20, 2017 17.29 17.78 17.29 17.77 2,914,792 +0.24(+1.37%)
Oct 19, 2017 17.48 17.73 17.41 17.53 2,479,766 -0.41(-2.29%)
Oct 18, 2017 18.05 18.16 17.74 17.94 3,311,012 +0.01(+0.06%)
Oct 17, 2017 17.91 18.11 17.44 17.93 3,578,163 +0.05(+0.28%)
Oct 16, 2017 18.12 18.13 17.74 17.88 3,646,052 +0.33(+1.88%)
Oct 13, 2017 17.62 17.68 17.33 17.55 3,738,978 +0.43(+2.51%)
Oct 12, 2017 16.91 17.31 16.81 17.12 3,744,489 -0.42(-2.39%)
Oct 11, 2017 17.39 17.61 17.09 17.54 2,479,239 +0.23(+1.33%)
Oct 10, 2017 17.05 17.39 16.99 17.31 3,721,591 +0.93(+5.68%)
Oct 09, 2017 16.49 16.58 16.26 16.38 2,981,151 +0.11(+0.68%)
Oct 06, 2017 16.44 16.44 16.14 16.27 6,727,020 -0.98(-5.68%)
Oct 05, 2017 16.87 17.56 16.84 17.25 4,642,056 +0.61(+3.67%)
Oct 04, 2017 17.01 17.20 16.60 16.64 4,873,606 -0.38(-2.23%)
Oct 03, 2017 17.11 17.24 16.95 17.02 3,076,699 -0.09(-0.53%)
Oct 02, 2017 16.94 17.18 16.80 17.11 4,118,885 -0.71(-3.98%)
Sep 29, 2017 17.75 17.95 17.61 17.82 2,874,976 -0.01(-0.06%)
Sep 28, 2017 18.54 18.61 17.58 17.83 5,504,329 -0.33(-1.82%)
Sep 27, 2017 18.30 17.87 18.16 3,711,103 +0.11(+0.61%)
Sep 26, 2017 17.96 18.14 17.72 18.05 3,251,209 -0.23(-1.26%)
Sep 25, 2017 17.57 18.31 17.57 18.28 5,895,552 +1.09(+6.34%)
Sep 22, 2017 17.11 17.28 17.00 17.19 1,825,610 -0.06(-0.35%)
Sep 21, 2017 17.04 17.31 16.85 17.25 3,226,872 +0.01(+0.06%)
Sep 20, 2017 17.05 17.51 16.86 17.24 6,644,917 +0.45(+2.68%)
Sep 19, 2017 17.16 17.21 16.60 16.79 2,935,099 -0.20(-1.18%)
Sep 18, 2017 16.93 17.11 16.56 16.99 3,544,313 -0.10(-0.59%)
Sep 15, 2017 17.08 17.16 16.92 17.09 2,967,004 +0.21(+1.24%)
Sep 14, 2017 17.01 17.37 16.80 16.88 6,412,428 +0.21(+1.26%)
Sep 13, 2017 16.19 16.67 16.11 16.67 5,805,282 +0.65(+4.06%)
Sep 12, 2017 15.87 16.08 15.80 16.02 3,804,177 +0.16(+1.01%)
Sep 11, 2017 15.37 15.97 15.23 15.86 4,827,953 +0.27(+1.73%)
Sep 08, 2017 16.41 16.47 15.37 15.59 5,427,957 -0.91(-5.52%)
Sep 07, 2017 16.38 16.61 16.29 16.50 4,512,099 -0.04(-0.24%)
Sep 06, 2017 16.50 16.69 16.30 16.54 5,268,013 +0.41(+2.54%)
Sep 05, 2017 16.18 16.41 16.10 16.13 6,848,623 +0.63(+4.06%)
Sep 01, 2017 15.39 15.52 15.10 15.50 4,123,047 +0.11(+0.71%)
Aug 31, 2017 14.93 15.57 14.92 15.39 9,454,733 +0.81(+5.56%)
Aug 30, 2017 14.69 15.07 14.52 14.58 6,617,652 -0.26(-1.75%)
Aug 29, 2017 14.78 14.93 14.48 14.84 6,874,470 -0.10(-0.67%)
Aug 28, 2017 15.39 15.41 14.62 14.94 9,033,307 -0.63(-4.05%)
Aug 25, 2017 15.41 15.63 15.37 15.57 4,332,326 +0.09(+0.58%)
Aug 24, 2017 15.64 15.67 15.10 15.48 6,899,639 -0.42(-2.64%)
Aug 23, 2017 15.53 15.98 15.46 15.90 4,319,935 +0.35(+2.25%)
Aug 22, 2017 15.55 15.77 15.39 15.55 3,864,274 +0.16(+1.04%)
Aug 21, 2017 15.89 15.99 15.14 15.39 5,715,929 -0.78(-4.82%)
Aug 18, 2017 15.21 16.23 14.99 16.17 8,761,728 +1.05(+6.94%)
Aug 17, 2017 14.87 15.25 14.81 15.12 4,002,667 +0.13(+0.87%)
Aug 16, 2017 15.60 15.76 14.94 14.99 7,055,710 -0.51(-3.29%)
Aug 15, 2017 15.22 15.55 15.13 15.50 3,733,146 +0.07(+0.45%)
Aug 14, 2017 16.25 16.52 15.40 15.43 6,486,711 -0.85(-5.22%)
Aug 11, 2017 15.94 16.41 15.76 16.28 4,119,721 +0.26(+1.62%)
Aug 10, 2017 17.10 17.13 16.00 16.02 7,289,789 -0.78(-4.64%)
Aug 09, 2017 16.73 16.83 16.45 16.80 4,695,275 +0.30(+1.82%)
Aug 08, 2017 16.44 16.84 16.38 16.50 4,354,997 -0.16(-0.96%)
Aug 07, 2017 16.40 16.74 16.15 16.66 5,460,421 -0.11(-0.66%)
Aug 04, 2017 16.49 16.87 16.25 16.77 4,349,969 +0.35(+2.13%)
Aug 03, 2017 17.04 17.09 16.32 16.42 6,240,397 -0.40(-2.38%)
Aug 02, 2017 16.59 16.89 16.19 16.82 6,254,351 +0.19(+1.14%)
Aug 01, 2017 16.92 16.94 16.02 16.63 6,796,857 -0.70(-4.04%)
Jul 31, 2017 16.86 17.42 16.59 17.33 5,943,905 +0.41(+2.42%)
Jul 28, 2017 16.68 17.01 16.65 16.92 6,018,147 +0.37(+2.24%)
Jul 27, 2017 16.43 16.62 16.15 16.55 6,410,156 +0.28(+1.72%)
Jul 26, 2017 16.04 16.38 15.72 16.27 9,145,047 +0.54(+3.43%)
Jul 25, 2017 15.37 15.78 15.25 15.73 7,552,365 +0.94(+6.36%)
Jul 24, 2017 14.70 14.84 14.63 14.79 4,520,765 +0.45(+3.14%)
Jul 21, 2017 15.01 15.01 14.26 14.34 9,020,000 -0.78(-5.16%)
Jul 20, 2017 15.65 15.66 15.07 15.12 5,292,167 -0.25(-1.63%)
Jul 19, 2017 15.04 15.48 15.03 15.37 8,158,650 +0.40(+2.67%)
Jul 18, 2017 15.12 15.14 14.72 14.97 4,886,127 +0.30(+2.04%)
Jul 17, 2017 14.97 15.10 14.67 14.67 5,072,549 -0.42(-2.78%)
Jul 14, 2017 14.92 15.14 14.75 15.09 7,509,809 +0.38(+2.58%)
Jul 13, 2017 14.46 14.83 14.38 14.71 5,172,979 +0.42(+2.94%)
Jul 12, 2017 14.71 14.95 14.10 14.29 9,625,582 +0.18(+1.28%)
Jul 11, 2017 13.62 14.23 13.56 14.11 5,279,179 +0.42(+3.07%)
Jul 10, 2017 13.42 13.95 13.38 13.69 3,649,455 +0.06(+0.44%)
Jul 07, 2017 13.86 13.90 13.30 13.63 7,432,955 -0.61(-4.28%)
Jul 06, 2017 14.65 15.03 14.19 14.24 7,854,969 +0.14(+0.99%)
Jul 05, 2017 15.10 15.13 14.03 14.10 9,033,662 -1.12(-7.36%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.