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

Compania Mina Buenaventura S.A. ADR (NY: BVN )

18.60 +0.60 (+3.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 21, 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, 2015 10.51 10.97 10.44 10.73 1,601,234 -0.07(-0.62%)
Apr 29, 2015 10.57 10.86 10.40 10.79 1,680,796 +0.20(+1.90%)
Apr 28, 2015 10.76 10.84 10.56 10.59 1,907,914 -0.13(-1.25%)
Apr 27, 2015 10.87 11.02 10.69 10.73 1,989,260 +0.03(+0.27%)
Apr 24, 2015 10.29 10.81 10.28 10.70 1,906,455 +0.15(+1.46%)
Apr 23, 2015 10.49 10.65 10.38 10.54 1,113,879 +0.09(+0.83%)
Apr 22, 2015 10.50 10.51 10.22 10.46 1,635,722 -0.06(-0.55%)
Apr 21, 2015 10.20 10.54 10.19 10.51 969,340 +0.32(+3.10%)
Apr 20, 2015 10.15 10.22 9.910 10.20 1,061,937 +0.09(+0.85%)
Apr 17, 2015 10.15 10.44 10.08 10.11 940,667 +0.01(+0.10%)
Apr 16, 2015 10.49 10.50 10.04 10.10 1,528,206 -0.31(-2.95%)
Apr 15, 2015 10.26 10.54 10.15 10.41 1,410,750 +0.21(+2.07%)
Apr 14, 2015 10.43 10.43 10.12 10.20 969,791 -0.03(-0.28%)
Apr 13, 2015 10.29 10.44 10.21 10.23 727,954 -0.15(-1.48%)
Apr 10, 2015 10.18 10.40 10.10 10.38 1,252,186 +0.38(+3.84%)
Apr 09, 2015 9.910 10.17 9.833 9.996 1,354,044 -0.09(-0.86%)
Apr 08, 2015 10.17 10.37 9.900 10.08 1,970,226 -0.04(-0.38%)
Apr 07, 2015 10.26 10.48 10.01 10.12 1,454,972 -0.29(-2.77%)
Apr 06, 2015 10.43 10.48 10.20 10.41 1,174,965 +0.36(+3.63%)
Apr 02, 2015 10.09 10.04 10.04 10.04 1,679,327 -0.08(-0.76%)
Apr 01, 2015 9.814 10.16 9.785 10.12 1,957,280 +0.40(+4.15%)
Mar 31, 2015 10.03 10.29 9.670 9.718 1,580,454 -0.20(-2.03%)
Mar 30, 2015 9.603 9.938 9.401 9.919 1,416,440 +0.17(+1.77%)
Mar 27, 2015 9.814 10.01 9.727 9.747 1,414,952 -0.13(-1.36%)
Mar 26, 2015 10.25 10.36 9.804 9.881 1,663,293 -0.26(-2.55%)
Mar 25, 2015 10.38 10.51 10.13 10.14 1,602,157 -0.12(-1.21%)
Mar 24, 2015 10.55 10.55 10.21 10.26 1,059,624 -0.22(-2.10%)
Mar 23, 2015 10.48 10.66 10.26 10.49 1,566,590 +0.03(+0.28%)
Mar 20, 2015 10.64 10.84 10.38 10.46 5,050,302 -0.09(-0.82%)
Mar 19, 2015 10.32 10.77 10.32 10.54 2,048,372 +0.09(+0.83%)
Mar 18, 2015 9.900 10.49 9.823 10.46 2,107,859 +0.51(+5.11%)
Mar 17, 2015 9.775 10.08 9.660 9.948 1,664,963 +0.07(+0.68%)
Mar 16, 2015 10.15 10.22 9.555 9.881 1,911,058 -0.23(-2.28%)
Mar 13, 2015 10.17 10.17 9.814 10.11 2,036,653 -0.06(-0.57%)
Mar 12, 2015 10.50 10.55 10.08 10.17 1,350,068 -0.24(-2.30%)
Mar 11, 2015 9.775 10.46 9.526 10.41 1,945,369 +0.66(+6.79%)
Mar 10, 2015 9.593 9.948 9.449 9.747 1,874,640 +0.16(+1.70%)
Mar 09, 2015 10.11 10.12 9.555 9.584 1,764,794 -0.33(-3.29%)
Mar 06, 2015 10.51 10.62 9.862 9.910 2,119,670 -0.89(-8.26%)
Mar 05, 2015 10.76 10.94 10.68 10.80 998,125 +0.07(+0.63%)
Mar 04, 2015 10.49 10.99 10.49 10.73 2,271,991 +0.25(+2.38%)
Mar 03, 2015 10.92 11.18 10.47 10.49 1,802,963 -0.41(-3.79%)
Mar 02, 2015 11.18 11.28 10.82 10.90 1,937,301 -0.21(-1.90%)
Feb 27, 2015 10.40 11.13 10.33 11.11 2,368,082 +0.68(+6.53%)
Feb 26, 2015 10.34 10.44 10.15 10.43 1,619,944 +0.21(+2.07%)
Feb 25, 2015 10.02 10.24 9.795 10.22 1,362,788 +0.26(+2.60%)
Feb 24, 2015 10.08 10.24 9.852 9.958 1,095,324 -0.23(-2.26%)
Feb 23, 2015 9.871 10.26 9.833 10.19 1,137,927 +0.21(+2.12%)
Feb 20, 2015 10.26 10.40 9.910 9.977 1,132,170 -0.12(-1.23%)
Feb 19, 2015 10.45 10.54 10.03 10.10 1,333,908 -0.34(-3.22%)
Feb 18, 2015 10.02 10.50 9.986 10.44 1,365,120 +0.47(+4.72%)
Feb 17, 2015 10.13 10.23 9.967 9.967 1,055,705 -0.45(-4.33%)
Feb 13, 2015 10.22 10.42 10.42 10.42 1,229,317 +0.35(+3.43%)
Feb 12, 2015 10.04 10.14 9.891 10.07 1,349,298 +0.18(+1.84%)
Feb 11, 2015 10.15 10.31 9.850 9.891 1,144,246 -0.26(-2.55%)
Feb 10, 2015 10.08 10.44 9.977 10.15 1,152,767 -0.12(-1.21%)
Feb 09, 2015 10.14 10.49 10.08 10.27 1,435,696 +0.24(+2.39%)
Feb 06, 2015 10.23 10.52 9.986 10.03 2,498,416 -0.55(-5.17%)
Feb 05, 2015 10.35 10.59 10.14 10.58 2,003,732 +0.21(+2.03%)
Feb 04, 2015 10.61 10.63 10.09 10.37 2,008,793 -0.05(-0.46%)
Feb 03, 2015 10.80 10.82 10.33 10.42 2,292,864 -0.47(-4.32%)
Feb 02, 2015 10.72 11.09 10.57 10.89 1,926,809 -0.07(-0.61%)
Jan 30, 2015 10.64 11.00 10.50 10.96 2,440,981 +0.31(+2.88%)
Jan 29, 2015 10.39 10.76 10.04 10.65 1,622,258 -0.04(-0.36%)
Jan 28, 2015 11.06 11.20 10.49 10.69 1,919,480 -0.58(-5.11%)
Jan 27, 2015 10.82 11.31 10.73 11.26 1,937,774 +0.51(+4.73%)
Jan 26, 2015 10.25 10.75 9.871 10.75 1,609,898 +0.25(+2.37%)
Jan 23, 2015 10.71 10.76 10.30 10.50 1,923,524 -0.38(-3.52%)
Jan 22, 2015 10.85 10.98 10.63 10.89 2,124,380 +0.17(+1.61%)
Jan 21, 2015 10.99 11.12 10.40 10.72 2,118,486 -0.20(-1.85%)
Jan 20, 2015 10.86 11.18 10.59 10.92 2,567,845 +0.22(+2.06%)
Jan 16, 2015 10.57 10.87 10.49 10.70 2,561,075 +0.23(+2.20%)
Jan 15, 2015 10.71 10.91 10.33 10.47 2,316,845 +0.19(+1.87%)
Jan 14, 2015 11.14 11.26 10.12 10.27 2,714,998 -0.64(-5.89%)
Jan 13, 2015 11.22 11.37 10.74 10.92 2,179,436 -0.18(-1.64%)
Jan 12, 2015 10.65 11.39 10.47 11.10 2,088,609 +0.49(+4.61%)
Jan 09, 2015 9.996 10.63 9.948 10.61 1,509,727 +0.75(+7.59%)
Jan 08, 2015 10.14 10.30 9.766 9.862 1,244,382 -0.24(-2.37%)
Jan 07, 2015 9.910 10.50 9.910 10.10 1,992,253 -0.12(-1.13%)
Jan 06, 2015 9.756 10.41 9.756 10.22 2,468,297 +0.38(+3.90%)
Jan 05, 2015 9.325 9.871 9.277 9.833 1,452,367 +0.56(+6.00%)
Jan 02, 2015 9.018 9.305 8.917 9.277 1,078,899 +0.11(+1.15%)
Dec 31, 2014 9.161 9.171 9.171 9.171 1,160,310 -0.10(-1.04%)
Dec 30, 2014 9.056 9.401 8.979 9.267 1,316,324 +0.39(+4.43%)
Dec 29, 2014 9.075 9.219 8.759 8.874 1,206,039 -0.31(-3.34%)
Dec 26, 2014 9.133 9.401 9.037 9.181 957,093 +0.27(+3.01%)
Dec 24, 2014 8.576 8.912 8.912 8.912 578,643 +0.25(+2.88%)
Dec 23, 2014 8.701 9.056 8.547 8.663 1,694,957 -0.05(-0.55%)
Dec 22, 2014 9.113 9.123 8.682 8.711 2,753,357 -0.49(-5.32%)
Dec 19, 2014 9.257 9.344 8.912 9.200 10,712,085 -0.09(-0.93%)
Dec 18, 2014 8.989 9.305 8.835 9.286 2,111,430 +0.45(+5.10%)
Dec 17, 2014 8.643 8.950 8.538 8.835 3,137,151 +0.18(+2.11%)
Dec 16, 2014 9.257 9.296 8.634 8.653 2,737,838 -0.29(-3.22%)
Dec 15, 2014 9.133 9.727 8.941 8.941 2,377,650 -0.32(-3.42%)
Dec 12, 2014 9.420 9.420 9.066 9.257 2,249,535 -0.18(-1.93%)
Dec 11, 2014 9.536 9.737 9.353 9.440 1,370,651 -0.23(-2.38%)
Dec 10, 2014 10.17 10.47 9.641 9.670 1,458,611 -0.59(-5.71%)
Dec 09, 2014 9.689 10.38 9.670 10.26 1,847,915 +0.84(+8.97%)
Dec 08, 2014 9.545 9.622 9.123 9.411 1,544,857 -0.04(-0.41%)
Dec 05, 2014 9.449 9.718 9.325 9.449 1,431,544 -0.20(-2.09%)
Dec 04, 2014 9.958 10.07 9.612 9.651 1,139,284 -0.31(-3.08%)
Dec 03, 2014 9.833 10.28 9.804 9.958 1,459,550 +0.24(+2.47%)
Dec 02, 2014 9.756 10.12 9.584 9.718 1,824,074 -0.38(-3.80%)
Dec 01, 2014 9.113 10.17 9.113 10.10 3,205,187 +1.23(+13.84%)
Nov 28, 2014 9.363 9.363 8.864 8.874 1,274,949 -0.81(-8.33%)
Nov 26, 2014 9.862 9.679 9.679 9.679 1,032,301 -0.18(-1.85%)
Nov 25, 2014 9.632 9.881 9.622 9.862 2,054,574 +0.24(+2.49%)
Nov 24, 2014 9.689 9.823 9.497 9.622 1,707,272 -0.12(-1.28%)
Nov 21, 2014 9.161 9.785 9.142 9.747 2,491,903 +0.80(+8.90%)
Nov 20, 2014 9.018 9.257 8.869 8.950 2,538,719 +0.05(+0.54%)
Nov 19, 2014 9.344 9.497 8.883 8.902 2,606,132 -0.47(-5.02%)
Nov 18, 2014 9.296 9.449 9.142 9.372 2,269,912 +0.17(+1.88%)
Nov 17, 2014 8.835 9.200 8.615 9.200 1,850,000 +0.36(+4.13%)
Nov 14, 2014 8.452 8.893 8.288 8.835 4,754,105 +0.18(+2.03%)
Nov 13, 2014 8.928 8.956 8.516 8.660 2,031,327 -0.16(-1.84%)
Nov 12, 2014 9.119 9.511 8.593 8.822 2,208,672 -0.15(-1.71%)
Nov 11, 2014 8.775 9.176 8.736 8.975 1,957,573 +0.33(+3.88%)
Nov 10, 2014 9.148 9.320 8.564 8.641 1,903,261 -0.73(-7.76%)
Nov 07, 2014 9.081 9.397 8.889 9.368 2,476,868 +0.48(+5.38%)
Nov 06, 2014 8.612 9.148 8.497 8.889 1,993,566 +0.43(+5.09%)
Nov 05, 2014 8.765 8.947 8.411 8.459 2,833,394 -0.55(-6.16%)
Nov 04, 2014 9.349 9.473 8.947 9.014 1,844,034 -0.40(-4.27%)
Nov 03, 2014 8.842 9.444 8.803 9.416 1,710,699 +0.61(+6.96%)
Oct 31, 2014 9.310 9.463 8.650 8.803 3,830,468 -0.83(-8.64%)
Oct 30, 2014 10.11 10.22 9.559 9.636 1,752,023 -0.30(-2.99%)
Oct 29, 2014 10.17 10.44 9.913 9.932 1,588,726 -0.33(-3.17%)
Oct 28, 2014 10.23 10.34 10.07 10.26 2,058,964 +0.13(+1.32%)
Oct 27, 2014 10.24 10.37 10.12 10.12 949,630 -0.16(-1.58%)
Oct 24, 2014 10.49 10.54 10.27 10.29 1,434,077 -0.20(-1.92%)
Oct 23, 2014 10.33 10.56 10.15 10.49 1,497,892 +0.05(+0.46%)
Oct 22, 2014 10.58 10.61 10.34 10.44 1,724,308 -0.24(-2.24%)
Oct 21, 2014 10.63 10.78 10.54 10.68 1,221,413 +0.09(+0.81%)
Oct 20, 2014 10.77 10.77 10.53 10.59 1,040,727 -0.04(-0.36%)
Oct 17, 2014 10.75 10.90 10.54 10.63 1,457,710 -0.10(-0.89%)
Oct 16, 2014 11.02 11.02 10.67 10.73 2,337,471 -0.32(-2.86%)
Oct 15, 2014 11.24 11.59 10.99 11.04 1,939,213 -0.15(-1.37%)
Oct 14, 2014 10.75 11.63 10.75 11.20 1,644,698 -0.09(-0.76%)
Oct 13, 2014 11.24 11.75 11.20 11.28 1,699,496 +0.19(+1.73%)
Oct 10, 2014 10.74 11.54 10.33 11.09 3,240,527 +0.56(+5.36%)
Oct 09, 2014 10.83 10.98 10.20 10.53 2,008,338 -0.41(-3.76%)
Oct 08, 2014 10.22 11.02 9.684 10.94 3,268,904 +0.80(+7.93%)
Oct 07, 2014 10.54 10.63 10.11 10.13 925,350 -0.43(-4.08%)
Oct 06, 2014 10.50 10.63 10.10 10.56 2,229,305 +0.11(+1.01%)
Oct 03, 2014 10.71 10.90 10.45 10.46 2,269,913 -0.36(-3.36%)
Oct 02, 2014 11.01 11.03 10.73 10.82 1,272,710 -0.21(-1.91%)
Oct 01, 2014 11.08 11.30 10.97 11.03 1,470,940 -0.05(-0.43%)
Sep 30, 2014 11.37 11.58 11.03 11.08 2,010,832 -0.34(-3.02%)
Sep 29, 2014 11.89 11.93 11.43 11.43 1,255,308 -0.45(-3.79%)
Sep 26, 2014 12.05 12.05 11.73 11.87 871,689 -0.22(-1.82%)
Sep 25, 2014 11.85 12.11 11.78 12.09 1,258,203 +0.11(+0.96%)
Sep 24, 2014 11.68 12.24 11.68 11.98 876,148 -0.16(-1.34%)
Sep 23, 2014 12.01 12.19 11.87 12.14 1,123,811 +0.32(+2.67%)
Sep 22, 2014 12.18 12.32 11.80 11.83 1,285,409 -0.44(-3.59%)
Sep 19, 2014 12.08 12.39 12.06 12.27 2,341,579 +0.12(+1.02%)
Sep 18, 2014 12.19 12.24 12.02 12.14 1,211,506 -0.05(-0.39%)
Sep 17, 2014 12.71 12.72 12.12 12.19 2,048,717 -0.48(-3.78%)
Sep 16, 2014 12.61 12.97 12.60 12.67 1,606,336 +0.03(+0.23%)
Sep 15, 2014 12.33 12.70 12.16 12.64 2,366,132 +0.35(+2.88%)
Sep 12, 2014 12.44 12.65 12.11 12.29 2,036,891 -0.28(-2.21%)
Sep 11, 2014 12.30 12.56 12.20 12.56 1,925,597 +0.21(+1.70%)
Sep 10, 2014 12.39 12.60 12.27 12.35 775,565 -0.14(-1.15%)
Sep 09, 2014 12.32 12.53 12.22 12.50 2,016,589 +0.17(+1.40%)
Sep 08, 2014 12.60 12.63 12.25 12.32 1,529,924 -0.43(-3.38%)
Sep 05, 2014 12.58 12.81 12.54 12.76 1,273,465 +0.21(+1.68%)
Sep 04, 2014 13.52 13.52 12.51 12.54 1,453,098 -0.77(-5.75%)
Sep 03, 2014 13.23 13.40 13.20 13.31 1,246,111 +0.16(+1.24%)
Sep 02, 2014 13.64 13.75 13.11 13.15 1,874,915 -0.78(-5.63%)
Aug 29, 2014 13.83 13.93 13.93 13.93 2,116,578 +0.11(+0.83%)
Aug 28, 2014 13.19 14.18 13.04 13.82 4,157,220 +0.65(+4.94%)
Aug 27, 2014 13.02 13.20 12.97 13.17 689,542 +0.15(+1.18%)
Aug 26, 2014 13.00 13.03 12.83 13.01 915,688 +0.11(+0.89%)
Aug 25, 2014 12.81 12.90 12.65 12.90 1,024,296 -0.04(-0.30%)
Aug 22, 2014 13.07 13.07 12.83 12.94 1,257,465 +0.06(+0.45%)
Aug 21, 2014 12.48 12.92 12.47 12.88 2,037,834 +0.22(+1.74%)
Aug 20, 2014 12.57 12.77 12.52 12.66 1,081,593 +0.07(+0.53%)
Aug 19, 2014 12.63 12.64 12.50 12.59 1,102,723 +0.01(+0.08%)
Aug 18, 2014 12.09 12.67 12.09 12.58 1,828,334 +0.09(+0.69%)
Aug 15, 2014 12.31 12.56 12.28 12.50 1,867,066 -0.01(-0.08%)
Aug 14, 2014 12.57 12.68 12.44 12.51 2,197,873 -0.06(-0.46%)
Aug 13, 2014 12.67 12.76 12.47 12.56 1,771,340 -0.08(-0.61%)
Aug 12, 2014 12.39 12.69 12.31 12.64 2,393,424 +0.27(+2.17%)
Aug 11, 2014 11.89 12.47 11.85 12.37 2,451,665 +0.59(+5.04%)
Aug 08, 2014 11.46 11.92 11.46 11.78 1,008,693 +0.08(+0.65%)
Aug 07, 2014 11.66 11.77 11.56 11.70 1,146,435 -0.05(-0.41%)
Aug 06, 2014 11.60 11.77 11.48 11.75 1,871,867 +0.26(+2.25%)
Aug 05, 2014 11.01 11.55 11.01 11.49 1,551,725 +0.15(+1.35%)
Aug 04, 2014 11.60 11.68 11.26 11.34 1,040,633 -0.20(-1.74%)
Aug 01, 2014 11.27 11.64 11.23 11.54 2,228,034 +0.33(+2.99%)
Jul 31, 2014 11.03 11.37 10.95 11.21 1,472,874 +0.07(+0.60%)
Jul 30, 2014 11.18 11.33 10.99 11.14 1,270,249 -0.08(-0.68%)
Jul 29, 2014 11.05 11.38 10.99 11.21 1,194,697 +0.18(+1.65%)
Jul 28, 2014 10.95 11.05 10.81 11.03 954,203 +0.00(+0.00%)
Jul 25, 2014 10.42 11.03 10.33 11.03 1,670,606 +0.58(+5.59%)
Jul 24, 2014 10.61 10.66 10.25 10.45 1,195,805 -0.23(-2.15%)
Jul 23, 2014 10.67 10.84 10.56 10.68 710,885 -0.02(-0.18%)
Jul 22, 2014 10.71 10.78 10.62 10.70 520,192 -0.06(-0.53%)
Jul 21, 2014 10.87 10.89 10.40 10.76 1,099,203 -0.06(-0.53%)
Jul 18, 2014 10.88 10.90 10.56 10.81 1,255,950 -0.14(-1.31%)
Jul 17, 2014 10.98 10.99 10.57 10.96 1,320,395 +0.30(+2.78%)
Jul 16, 2014 10.58 10.73 10.48 10.66 1,392,667 +0.12(+1.18%)
Jul 15, 2014 11.52 11.52 10.49 10.54 1,395,585 -0.37(-3.42%)
Jul 14, 2014 10.91 11.19 10.86 10.91 1,406,926 -0.21(-1.89%)
Jul 11, 2014 10.86 11.14 10.83 11.12 1,719,681 +0.12(+1.13%)
Jul 10, 2014 11.61 11.66 10.96 10.99 2,098,290 -0.44(-3.85%)
Jul 09, 2014 11.27 11.45 11.20 11.43 1,198,518 +0.26(+2.31%)
Jul 08, 2014 11.38 11.46 11.06 11.18 1,917,332 -0.17(-1.52%)
Jul 07, 2014 11.31 11.43 11.23 11.35 1,471,656 -0.03(-0.25%)
Jul 03, 2014 11.28 11.38 11.38 11.38 1,019,673 -0.01(-0.08%)
Jul 02, 2014 11.21 11.42 11.21 11.39 1,144,663 +0.12(+1.10%)
Jul 01, 2014 11.31 11.57 11.24 11.26 2,014,680 -0.04(-0.34%)
Jun 30, 2014 10.85 11.31 10.82 11.30 1,886,933 +0.33(+3.05%)
Jun 27, 2014 10.94 11.06 10.83 10.97 1,682,291 +0.12(+1.15%)
Jun 26, 2014 10.22 10.95 10.18 10.84 2,644,590 +0.62(+6.09%)
Jun 25, 2014 10.17 10.32 10.06 10.22 799,694 +0.01(+0.09%)
Jun 24, 2014 10.52 10.72 10.18 10.21 1,375,633 -0.34(-3.26%)
Jun 23, 2014 10.40 10.65 10.39 10.55 1,372,186 +0.15(+1.47%)
Jun 20, 2014 10.36 10.45 10.23 10.40 2,473,636 +0.02(+0.18%)
Jun 19, 2014 9.941 10.44 9.894 10.38 3,705,452 +0.60(+6.16%)
Jun 18, 2014 9.741 9.808 9.444 9.779 3,471,420 +0.13(+1.39%)
Jun 17, 2014 9.454 9.722 9.454 9.645 1,378,013 +0.02(+0.20%)
Jun 16, 2014 9.655 9.770 9.626 9.626 1,796,407 -0.02(-0.20%)
Jun 13, 2014 9.597 9.693 9.483 9.645 2,880,206 +0.08(+0.80%)
Jun 12, 2014 9.636 9.664 9.473 9.569 3,597,218 +0.05(+0.50%)
Jun 11, 2014 9.770 9.942 9.330 9.521 4,883,813 -0.20(-2.07%)
Jun 10, 2014 9.684 9.846 9.588 9.722 2,795,125 +0.11(+1.20%)
Jun 06, 2014 9.712 9.760 9.588 9.607 1,243,790 -0.13(-1.38%)
Jun 05, 2014 9.904 9.923 9.703 9.741 2,298,653 -0.09(-0.88%)
Jun 04, 2014 9.971 9.990 9.722 9.827 1,391,982 -0.13(-1.34%)
Jun 03, 2014 10.08 10.08 9.827 9.961 1,528,692 -0.10(-0.95%)
Jun 02, 2014 10.16 10.29 9.980 10.06 1,278,671 -0.17(-1.68%)
May 30, 2014 9.808 10.23 9.645 10.23 2,483,566 +0.28(+2.79%)
May 29, 2014 9.703 10.07 9.569 9.951 1,275,027 +0.10(+0.97%)
May 28, 2014 10.11 10.16 9.722 9.856 1,938,713 -0.28(-2.74%)
May 27, 2014 10.32 10.32 10.05 10.13 1,895,941 -0.17(-1.67%)
May 23, 2014 10.30 10.31 10.31 10.31 2,846,036 +0.02(+0.20%)
May 22, 2014 10.37 10.46 10.27 10.28 792,040 -0.02(-0.20%)
May 21, 2014 10.43 10.46 10.20 10.31 1,039,373 -0.13(-1.28%)
May 20, 2014 10.42 10.55 10.36 10.44 841,001 -0.06(-0.55%)
May 19, 2014 10.46 10.53 10.36 10.50 1,081,491 +0.12(+1.20%)
May 16, 2014 10.45 10.54 10.36 10.37 940,648 -0.09(-0.82%)
May 15, 2014 10.41 10.47 10.39 10.46 1,122,715 -0.04(-0.36%)
May 14, 2014 10.62 10.63 10.37 10.50 1,780,671 -0.05(-0.45%)
May 13, 2014 10.76 10.77 10.53 10.54 1,440,263 -0.23(-2.13%)
May 12, 2014 10.76 10.90 10.68 10.77 1,299,113 +0.15(+1.44%)
May 09, 2014 10.75 10.96 10.53 10.62 1,386,484 -0.14(-1.33%)
May 08, 2014 10.72 10.88 10.68 10.76 1,232,705 +0.05(+0.45%)
May 07, 2014 10.95 11.09 10.61 10.72 1,974,574 -0.32(-2.86%)
May 06, 2014 11.10 11.11 10.91 11.03 3,446,914 -0.09(-0.77%)
May 05, 2014 11.25 11.37 11.06 11.12 1,296,297 +0.01(+0.09%)
May 02, 2014 11.22 11.23 11.07 11.11 1,915,643 -0.14(-1.28%)
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.