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

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.810 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 9.380 9.380 9.235 9.299 50,226 -0.04(-0.43%)
Apr 29, 2021 9.348 9.352 9.275 9.340 43,613 +0.05(+0.52%)
Apr 28, 2021 9.283 9.348 9.280 9.291 31,330 +0.03(+0.35%)
Apr 27, 2021 9.283 9.299 9.243 9.259 46,112 +0.00(+0.00%)
Apr 26, 2021 9.316 9.316 9.235 9.259 83,961 -0.04(-0.43%)
Apr 23, 2021 9.243 9.316 9.243 9.299 68,422 +0.08(+0.87%)
Apr 22, 2021 9.299 9.299 9.187 9.219 51,615 -0.05(-0.56%)
Apr 21, 2021 9.176 9.287 9.176 9.271 103,063 +0.08(+0.87%)
Apr 20, 2021 9.208 9.231 9.128 9.192 79,793 -0.02(-0.17%)
Apr 19, 2021 9.287 9.303 9.192 9.208 49,222 -0.05(-0.52%)
Apr 16, 2021 9.247 9.263 9.208 9.255 38,476 +0.03(+0.35%)
Apr 15, 2021 9.247 9.247 9.192 9.223 56,427 +0.02(+0.26%)
Apr 14, 2021 9.208 9.263 9.168 9.200 64,797 +0.02(+0.17%)
Apr 13, 2021 9.136 9.295 9.104 9.184 45,462 +0.03(+0.35%)
Apr 12, 2021 9.160 9.184 9.112 9.152 35,796 -0.01(-0.09%)
Apr 09, 2021 9.152 9.184 9.048 9.160 73,695 -0.01(-0.09%)
Apr 08, 2021 9.128 9.168 9.064 9.168 68,447 +0.10(+1.06%)
Apr 07, 2021 9.032 9.088 9.032 9.072 40,800 +0.04(+0.44%)
Apr 06, 2021 9.008 9.040 9.008 9.032 47,556 +0.01(+0.09%)
Apr 05, 2021 9.008 9.064 9.008 9.024 73,132 +0.04(+0.44%)
Apr 01, 2021 8.912 9.088 8.912 8.984 61,914 +0.10(+1.08%)
Mar 31, 2021 8.872 8.912 8.825 8.888 87,332 +0.02(+0.27%)
Mar 30, 2021 8.848 8.872 8.817 8.864 52,343 +0.01(+0.09%)
Mar 29, 2021 8.793 8.864 8.785 8.856 35,663 +0.03(+0.36%)
Mar 26, 2021 8.753 8.825 8.753 8.825 31,834 +0.08(+0.91%)
Mar 25, 2021 8.697 8.793 8.665 8.745 37,806 +0.02(+0.27%)
Mar 24, 2021 8.745 8.801 8.721 8.721 35,718 +0.00(+0.00%)
Mar 23, 2021 8.809 8.841 8.689 8.721 33,278 -0.13(-1.49%)
Mar 22, 2021 8.749 8.868 8.749 8.852 21,003 +0.03(+0.36%)
Mar 19, 2021 8.789 8.845 8.765 8.821 27,482 +0.04(+0.45%)
Mar 18, 2021 8.837 8.877 8.781 8.781 44,989 -0.14(-1.60%)
Mar 17, 2021 8.852 8.924 8.825 8.924 35,804 +0.05(+0.53%)
Mar 16, 2021 8.892 8.893 8.860 8.876 37,371 +0.04(+0.45%)
Mar 15, 2021 8.805 8.845 8.789 8.837 29,444 +0.06(+0.72%)
Mar 12, 2021 8.757 8.789 8.718 8.773 19,666 +0.02(+0.18%)
Mar 11, 2021 8.789 8.789 8.726 8.757 33,089 +0.06(+0.73%)
Mar 10, 2021 8.670 8.726 8.654 8.694 49,675 +0.04(+0.46%)
Mar 09, 2021 8.599 8.694 8.599 8.654 42,247 +0.17(+1.96%)
Mar 08, 2021 8.567 8.645 8.488 8.488 41,716 -0.07(-0.83%)
Mar 05, 2021 8.583 8.707 8.416 8.559 144,850 +0.02(+0.28%)
Mar 04, 2021 8.615 8.678 8.480 8.535 41,356 -0.11(-1.28%)
Mar 03, 2021 8.702 8.749 8.646 8.646 39,879 -0.08(-0.91%)
Mar 02, 2021 8.718 8.757 8.654 8.726 56,326 +0.01(+0.09%)
Mar 01, 2021 8.599 8.756 8.599 8.718 35,054 +0.16(+1.85%)
Feb 26, 2021 8.599 8.638 8.488 8.559 54,334 -0.03(-0.37%)
Feb 25, 2021 8.741 8.765 8.553 8.591 46,894 -0.17(-1.99%)
Feb 24, 2021 8.694 8.765 8.654 8.765 92,492 +0.03(+0.36%)
Feb 23, 2021 8.686 8.733 8.607 8.733 32,618 +0.02(+0.27%)
Feb 22, 2021 8.749 8.765 8.670 8.710 39,697 -0.04(-0.45%)
Feb 19, 2021 8.765 8.821 8.749 8.749 27,230 +0.00(+0.00%)
Feb 18, 2021 8.757 8.757 8.710 8.749 45,274 -0.08(-0.85%)
Feb 17, 2021 8.777 8.833 8.754 8.825 43,989 +0.02(+0.18%)
Feb 16, 2021 8.825 8.872 8.809 8.809 42,226 -0.01(-0.09%)
Feb 12, 2021 8.746 8.817 8.707 8.817 84,577 +0.06(+0.63%)
Feb 11, 2021 8.754 8.785 8.643 8.762 68,780 +0.02(+0.27%)
Feb 10, 2021 8.706 8.746 8.706 8.738 80,273 +0.03(+0.36%)
Feb 09, 2021 8.691 8.706 8.659 8.706 39,055 +0.02(+0.18%)
Feb 08, 2021 8.675 8.746 8.659 8.691 61,222 +0.06(+0.64%)
Feb 05, 2021 8.643 8.669 8.612 8.635 25,233 +0.03(+0.37%)
Feb 04, 2021 8.549 8.628 8.541 8.604 27,891 +0.09(+1.11%)
Feb 03, 2021 8.549 8.564 8.509 8.509 35,490 -0.02(-0.18%)
Feb 02, 2021 8.509 8.557 8.462 8.525 33,216 +0.13(+1.50%)
Feb 01, 2021 8.359 8.470 8.202 8.399 65,850 +0.09(+1.14%)
Jan 29, 2021 8.446 8.446 8.265 8.304 61,119 -0.17(-1.96%)
Jan 28, 2021 8.423 8.635 8.399 8.470 90,520 +0.08(+0.94%)
Jan 27, 2021 8.454 8.464 8.320 8.391 106,186 -0.15(-1.75%)
Jan 26, 2021 8.525 8.564 8.430 8.541 45,944 +0.02(+0.28%)
Jan 25, 2021 8.557 8.557 8.430 8.517 45,529 -0.03(-0.37%)
Jan 22, 2021 8.533 8.564 8.501 8.549 28,911 -0.02(-0.18%)
Jan 21, 2021 8.596 8.596 8.501 8.564 31,021 +0.00(+0.05%)
Jan 20, 2021 8.506 8.584 8.506 8.561 56,350 +0.10(+1.20%)
Jan 19, 2021 8.419 8.498 8.419 8.459 53,472 +0.06(+0.75%)
Jan 15, 2021 8.412 8.412 8.325 8.396 57,785 -0.05(-0.56%)
Jan 14, 2021 8.443 8.474 8.302 8.443 49,120 +0.05(+0.65%)
Jan 13, 2021 8.412 8.443 8.357 8.388 121,482 -0.02(-0.19%)
Jan 12, 2021 8.310 8.419 8.294 8.404 44,831 +0.05(+0.56%)
Jan 11, 2021 8.349 8.357 8.310 8.357 40,568 -0.03(-0.37%)
Jan 08, 2021 8.388 8.427 8.223 8.388 56,765 +0.06(+0.75%)
Jan 07, 2021 8.294 8.341 8.270 8.325 24,435 +0.05(+0.66%)
Jan 06, 2021 8.169 8.286 8.149 8.270 97,231 +0.11(+1.34%)
Jan 05, 2021 8.074 8.161 8.074 8.161 65,135 +0.08(+0.97%)
Jan 04, 2021 8.231 8.231 8.051 8.082 54,691 -0.10(-1.25%)
Dec 31, 2020 8.184 8.184 8.184 25,474 -0.02(-0.19%)
Dec 30, 2020 8.231 8.231 8.176 8.200 25,474 +0.01(+0.14%)
Dec 29, 2020 8.188 8.250 8.141 8.188 39,801 +0.05(+0.67%)
Dec 28, 2020 8.110 8.188 8.079 8.134 22,794 +0.05(+0.58%)
Dec 24, 2020 8.079 8.102 8.048 8.087 27,596 +0.03(+0.39%)
Dec 23, 2020 8.056 8.079 8.025 8.056 35,387 +0.05(+0.58%)
Dec 22, 2020 7.970 8.032 7.954 8.009 24,319 +0.02(+0.19%)
Dec 21, 2020 7.993 8.017 7.822 7.993 95,105 -0.09(-1.16%)
Dec 18, 2020 8.134 8.134 8.056 8.087 42,614 -0.03(-0.38%)
Dec 17, 2020 8.134 8.180 8.118 8.118 36,297 +0.01(+0.10%)
Dec 16, 2020 8.134 8.134 8.060 8.110 61,405 +0.05(+0.58%)
Dec 15, 2020 8.001 8.112 7.970 8.064 73,087 +0.09(+1.07%)
Dec 14, 2020 7.970 8.025 7.967 7.978 61,381 +0.03(+0.39%)
Dec 11, 2020 7.900 7.947 7.791 7.947 44,539 -0.01(-0.10%)
Dec 10, 2020 7.947 7.986 7.947 7.954 58,797 -0.03(-0.39%)
Dec 09, 2020 8.064 8.095 7.947 7.986 42,607 -0.04(-0.49%)
Dec 08, 2020 7.993 8.060 7.993 8.025 30,986 +0.02(+0.29%)
Dec 07, 2020 7.962 8.001 7.954 8.001 54,326 +0.03(+0.39%)
Dec 04, 2020 7.962 8.012 7.931 7.970 87,923 +0.04(+0.49%)
Dec 03, 2020 7.908 7.986 7.908 7.931 51,619 +0.03(+0.39%)
Dec 02, 2020 7.877 7.909 7.877 7.900 21,731 +0.00(+0.00%)
Dec 01, 2020 7.838 7.962 7.838 7.900 37,111 +0.12(+1.50%)
Nov 30, 2020 7.853 7.853 7.713 7.783 88,805 -0.04(-0.50%)
Nov 27, 2020 7.752 7.822 7.736 7.822 21,178 +0.09(+1.21%)
Nov 25, 2020 7.752 7.760 7.723 7.729 29,521 -0.04(-0.50%)
Nov 24, 2020 7.721 7.767 7.666 7.767 65,070 +0.12(+1.53%)
Nov 23, 2020 7.588 7.651 7.588 7.651 26,627 +0.07(+0.92%)
Nov 20, 2020 7.721 7.721 7.565 7.580 98,834 -0.10(-1.32%)
Nov 19, 2020 7.666 7.705 7.635 7.682 47,518 -0.06(-0.75%)
Nov 18, 2020 7.694 7.740 7.671 7.740 61,158 +0.08(+1.01%)
Nov 17, 2020 7.609 7.732 7.554 7.663 49,593 +0.07(+0.92%)
Nov 16, 2020 7.539 7.593 7.516 7.593 37,730 +0.15(+1.98%)
Nov 13, 2020 7.400 7.469 7.380 7.446 42,634 +0.12(+1.58%)
Nov 12, 2020 7.361 7.388 7.330 7.330 31,059 -0.05(-0.73%)
Nov 11, 2020 7.330 7.407 7.330 7.384 23,399 +0.08(+1.06%)
Nov 10, 2020 7.322 7.353 7.279 7.307 32,492 -0.02(-0.21%)
Nov 09, 2020 7.253 7.500 7.253 7.322 109,971 +0.16(+2.27%)
Nov 06, 2020 7.136 7.183 7.136 7.160 33,720 +0.04(+0.54%)
Nov 05, 2020 7.059 7.160 7.059 7.121 43,633 +0.15(+2.22%)
Nov 04, 2020 6.912 7.067 6.912 6.966 93,404 +0.05(+0.78%)
Nov 03, 2020 6.804 6.920 6.792 6.912 42,980 +0.19(+2.76%)
Nov 02, 2020 6.718 6.788 6.695 6.726 71,228 +0.09(+1.28%)
Oct 30, 2020 6.765 6.765 6.618 6.641 47,544 -0.09(-1.38%)
Oct 29, 2020 6.688 6.788 6.641 6.734 70,720 +0.05(+0.69%)
Oct 28, 2020 6.827 6.827 6.664 6.688 75,397 -0.23(-3.36%)
Oct 27, 2020 6.958 6.966 6.897 6.920 37,727 -0.04(-0.56%)
Oct 26, 2020 7.098 7.098 6.904 6.958 57,395 -0.17(-2.39%)
Oct 23, 2020 7.160 7.183 7.082 7.129 32,040 +0.02(+0.22%)
Oct 22, 2020 7.082 7.129 7.044 7.113 26,136 +0.02(+0.22%)
Oct 21, 2020 7.113 7.160 7.098 7.098 27,467 -0.03(-0.43%)
Oct 20, 2020 7.090 7.152 7.067 7.129 46,816 +0.04(+0.55%)
Oct 19, 2020 7.183 7.206 7.082 7.090 21,918 -0.06(-0.87%)
Oct 16, 2020 7.152 7.160 7.082 7.152 39,533 +0.04(+0.60%)
Oct 15, 2020 7.094 7.155 7.079 7.109 64,455 -0.07(-0.96%)
Oct 14, 2020 7.163 7.202 7.132 7.179 41,198 +0.02(+0.32%)
Oct 13, 2020 7.217 7.225 7.155 7.155 23,279 -0.06(-0.85%)
Oct 12, 2020 7.186 7.263 7.179 7.217 60,765 +0.06(+0.86%)
Oct 09, 2020 7.140 7.179 7.132 7.155 42,155 +0.01(+0.11%)
Oct 08, 2020 7.148 7.175 7.094 7.148 22,562 +0.04(+0.54%)
Oct 07, 2020 7.125 7.148 7.071 7.109 45,509 +0.03(+0.43%)
Oct 06, 2020 7.086 7.155 7.048 7.079 86,674 +0.02(+0.33%)
Oct 05, 2020 6.986 7.094 6.986 7.056 40,129 +0.06(+0.88%)
Oct 02, 2020 6.956 7.002 6.940 6.994 51,783 -0.05(-0.76%)
Oct 01, 2020 7.125 7.125 7.009 7.048 70,865 -0.03(-0.43%)
Sep 30, 2020 7.040 7.079 6.940 7.079 91,754 +0.12(+1.66%)
Sep 29, 2020 6.994 6.994 6.902 6.963 55,467 -0.03(-0.44%)
Sep 28, 2020 6.956 6.994 6.902 6.994 77,146 +0.12(+1.68%)
Sep 25, 2020 6.763 6.886 6.763 6.879 55,947 +0.02(+0.22%)
Sep 24, 2020 6.840 6.910 6.610 6.863 61,272 -0.04(-0.56%)
Sep 23, 2020 7.056 7.063 6.902 6.902 32,527 -0.15(-2.18%)
Sep 22, 2020 7.056 7.179 7.002 7.056 54,808 +0.01(+0.11%)
Sep 21, 2020 7.148 7.148 7.025 7.048 86,376 -0.20(-2.76%)
Sep 18, 2020 7.332 7.332 7.248 7.248 25,371 -0.09(-1.20%)
Sep 17, 2020 7.336 7.344 7.273 7.336 75,169 -0.07(-0.93%)
Sep 16, 2020 7.344 7.405 7.313 7.405 47,716 +0.11(+1.46%)
Sep 15, 2020 7.306 7.321 7.260 7.298 43,355 +0.04(+0.53%)
Sep 14, 2020 7.222 7.260 7.183 7.260 34,850 +0.11(+1.60%)
Sep 11, 2020 7.199 7.206 7.122 7.145 20,697 +0.01(+0.11%)
Sep 10, 2020 7.206 7.260 7.138 7.138 51,548 -0.05(-0.64%)
Sep 09, 2020 7.099 7.199 7.096 7.183 23,699 +0.17(+2.39%)
Sep 08, 2020 7.046 7.138 7.008 7.015 27,883 -0.15(-2.03%)
Sep 04, 2020 7.222 7.244 6.970 7.161 93,924 -0.03(-0.42%)
Sep 03, 2020 7.443 7.477 7.153 7.191 69,264 -0.27(-3.58%)
Sep 02, 2020 7.420 7.458 7.390 7.458 30,212 +0.07(+0.93%)
Sep 01, 2020 7.313 7.397 7.306 7.390 36,916 +0.08(+1.04%)
Aug 31, 2020 7.351 7.397 7.313 7.313 54,952 -0.05(-0.62%)
Aug 28, 2020 7.359 7.405 7.321 7.359 67,856 +0.00(+0.00%)
Aug 27, 2020 7.359 7.412 7.344 7.359 43,968 +0.02(+0.31%)
Aug 26, 2020 7.252 7.336 7.252 7.336 27,724 +0.05(+0.73%)
Aug 25, 2020 7.229 7.283 7.168 7.283 34,048 +0.06(+0.85%)
Aug 24, 2020 7.244 7.328 7.161 7.222 84,345 +0.04(+0.53%)
Aug 21, 2020 7.206 7.222 7.176 7.183 44,800 -0.03(-0.42%)
Aug 20, 2020 7.199 7.237 7.199 7.214 33,503 -0.03(-0.37%)
Aug 19, 2020 7.286 7.301 7.241 7.241 87,312 -0.02(-0.21%)
Aug 18, 2020 7.241 7.286 7.241 7.256 37,112 +0.00(+0.00%)
Aug 17, 2020 7.309 7.309 7.248 7.256 46,154 +0.00(+0.00%)
Aug 14, 2020 7.294 7.294 7.218 7.256 57,373 +0.02(+0.31%)
Aug 13, 2020 7.210 7.282 7.203 7.233 87,201 +0.03(+0.42%)
Aug 12, 2020 7.157 7.222 7.150 7.203 95,677 +0.13(+1.82%)
Aug 11, 2020 7.203 7.218 7.074 7.074 57,662 -0.07(-0.96%)
Aug 10, 2020 7.074 7.180 7.032 7.142 64,100 +0.10(+1.40%)
Aug 07, 2020 7.089 7.089 6.960 7.044 94,304 -0.03(-0.43%)
Aug 06, 2020 6.990 7.081 6.990 7.074 54,540 +0.05(+0.76%)
Aug 05, 2020 7.013 7.036 6.968 7.021 71,671 +0.05(+0.76%)
Aug 04, 2020 6.892 6.968 6.892 6.968 71,810 +0.03(+0.44%)
Aug 03, 2020 6.930 6.937 6.884 6.937 151,373 +0.05(+0.66%)
Jul 31, 2020 6.990 6.990 6.831 6.892 31,126 -0.03(-0.44%)
Jul 30, 2020 6.922 6.983 6.831 6.922 152,188 -0.07(-0.98%)
Jul 29, 2020 6.968 6.994 6.945 6.990 84,987 +0.00(+0.00%)
Jul 28, 2020 6.907 6.998 6.877 6.990 45,517 +0.08(+1.21%)
Jul 27, 2020 6.899 6.937 6.846 6.907 51,937 +0.02(+0.22%)
Jul 24, 2020 6.930 6.960 6.831 6.892 50,251 -0.03(-0.44%)
Jul 23, 2020 6.960 6.989 6.911 6.922 38,857 -0.03(-0.44%)
Jul 22, 2020 6.945 6.982 6.937 6.953 24,475 -0.02(-0.22%)
Jul 21, 2020 6.975 6.998 6.953 6.968 66,549 +0.02(+0.22%)
Jul 20, 2020 6.990 6.998 6.953 6.953 27,370 -0.02(-0.33%)
Jul 17, 2020 6.953 6.987 6.930 6.975 32,050 +0.03(+0.38%)
Jul 16, 2020 6.926 7.001 6.924 6.949 51,358 -0.02(-0.22%)
Jul 15, 2020 7.001 7.001 6.964 6.964 56,795 +0.02(+0.33%)
Jul 14, 2020 6.896 6.941 6.896 6.941 36,241 -0.02(-0.32%)
Jul 13, 2020 6.926 6.994 6.866 6.964 66,385 +0.10(+1.43%)
Jul 10, 2020 6.851 6.907 6.836 6.866 40,247 -0.01(-0.11%)
Jul 09, 2020 6.956 6.956 6.863 6.873 27,329 -0.06(-0.87%)
Jul 08, 2020 6.881 6.949 6.881 6.934 39,174 +0.08(+1.21%)
Jul 07, 2020 6.858 6.919 6.851 6.851 25,944 -0.02(-0.33%)
Jul 06, 2020 6.881 6.919 6.851 6.873 51,462 +0.05(+0.77%)
Jul 02, 2020 6.851 6.904 6.821 6.821 22,580 +0.02(+0.22%)
Jul 01, 2020 6.768 6.813 6.723 6.806 38,969 +0.08(+1.23%)
Jun 30, 2020 6.693 6.745 6.693 6.723 36,496 +0.03(+0.45%)
Jun 29, 2020 6.633 6.700 6.587 6.693 26,006 +0.11(+1.72%)
Jun 26, 2020 6.648 6.715 6.572 6.580 44,099 -0.11(-1.69%)
Jun 25, 2020 6.678 6.710 6.625 6.693 24,771 +0.00(+0.00%)
Jun 24, 2020 6.761 6.768 6.678 6.693 54,948 -0.08(-1.22%)
Jun 23, 2020 6.776 6.896 6.738 6.776 70,432 +0.06(+0.90%)
Jun 22, 2020 6.670 6.765 6.670 6.715 31,083 +0.06(+0.91%)
Jun 19, 2020 6.821 6.821 6.655 6.655 33,738 -0.06(-0.90%)
Jun 18, 2020 6.723 6.783 6.715 6.715 41,530 -0.06(-0.94%)
Jun 17, 2020 6.862 6.869 6.764 6.779 54,403 -0.02(-0.33%)
Jun 16, 2020 6.824 6.869 6.726 6.802 65,051 +0.19(+2.94%)
Jun 15, 2020 6.488 6.637 6.465 6.607 32,137 +0.04(+0.57%)
Jun 12, 2020 6.667 6.682 6.480 6.570 55,923 +0.10(+1.50%)
Jun 11, 2020 6.682 6.682 6.447 6.473 143,759 -0.35(-5.15%)
Jun 10, 2020 6.862 6.891 6.787 6.824 60,933 -0.01(-0.22%)
Jun 09, 2020 6.906 6.906 6.824 6.839 51,572 -0.06(-0.87%)
Jun 08, 2020 6.832 6.899 6.815 6.899 73,541 +0.10(+1.43%)
Jun 05, 2020 6.996 6.996 6.787 6.802 84,687 +0.19(+2.82%)
Jun 04, 2020 6.667 6.769 6.593 6.615 111,955 -0.08(-1.23%)
Jun 03, 2020 6.637 6.697 6.615 6.697 73,547 +0.19(+2.87%)
Jun 02, 2020 6.548 6.578 6.510 6.510 43,699 -0.01(-0.11%)
Jun 01, 2020 6.458 6.518 6.447 6.518 34,370 +0.08(+1.28%)
May 29, 2020 6.436 6.458 6.406 6.436 38,263 -0.02(-0.35%)
May 28, 2020 6.428 6.488 6.346 6.458 53,840 +0.11(+1.77%)
May 27, 2020 6.279 6.368 6.272 6.346 60,347 +0.07(+1.19%)
May 26, 2020 6.279 6.279 6.152 6.271 54,232 +0.14(+2.32%)
May 22, 2020 6.144 6.174 6.077 6.129 85,758 -0.01(-0.12%)
May 21, 2020 6.189 6.241 6.114 6.137 51,377 -0.06(-0.97%)
May 20, 2020 6.219 6.256 6.181 6.196 37,306 +0.03(+0.42%)
May 19, 2020 6.103 6.200 6.102 6.170 29,915 +0.05(+0.85%)
May 18, 2020 6.044 6.133 6.037 6.118 70,439 +0.21(+3.51%)
May 15, 2020 5.881 5.940 5.844 5.911 42,070 +0.01(+0.25%)
May 14, 2020 5.814 5.896 5.740 5.896 53,095 +0.01(+0.13%)
May 13, 2020 6.103 6.103 5.866 5.888 94,871 -0.18(-2.93%)
May 12, 2020 6.178 6.178 6.059 6.066 145,519 -0.07(-1.09%)
May 11, 2020 6.096 6.133 6.096 6.133 114,754 +0.04(+0.61%)
May 08, 2020 6.111 6.130 6.059 6.096 51,104 +0.04(+0.74%)
May 07, 2020 6.059 6.066 6.029 6.052 28,858 +0.07(+1.12%)
May 06, 2020 6.022 6.055 5.963 5.985 85,864 +0.01(+0.12%)
May 05, 2020 5.918 6.022 5.918 5.977 65,290 +0.07(+1.26%)
May 04, 2020 5.925 5.966 5.812 5.903 99,765 +0.00(+0.00%)
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.