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

Fuji Heavy Inds ADR (OP: FUJHY )

10.32 -0.13 (-1.24%)
Streaming Delayed Price Updated: 9:35 AM 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 29, 2022 7.645 7.680 7.440 7.530 54,633 -0.02(-0.26%)
Apr 28, 2022 7.810 7.810 7.440 7.550 140,027 +0.05(+0.67%)
Apr 27, 2022 7.490 7.500 7.420 7.500 87,331 +0.12(+1.63%)
Apr 26, 2022 7.550 7.550 7.380 7.380 183,016 -0.13(-1.73%)
Apr 25, 2022 7.420 7.565 7.390 7.510 124,589 +0.06(+0.81%)
Apr 22, 2022 7.582 7.638 7.430 7.450 47,199 -0.03(-0.40%)
Apr 21, 2022 7.820 7.820 7.449 7.480 61,050 +0.03(+0.40%)
Apr 20, 2022 7.530 7.550 7.430 7.450 140,195 +0.27(+3.76%)
Apr 19, 2022 7.190 7.190 7.090 7.180 534,154 +0.09(+1.27%)
Apr 18, 2022 7.220 7.250 7.070 7.090 117,031 -0.16(-2.21%)
Apr 14, 2022 7.300 7.370 7.250 7.250 101,894 -0.05(-0.63%)
Apr 13, 2022 7.230 7.360 7.220 7.296 157,185 +0.05(+0.63%)
Apr 12, 2022 7.260 7.370 7.240 7.250 132,423 +0.04(+0.55%)
Apr 11, 2022 7.390 7.400 7.210 7.210 126,829 -0.08(-1.10%)
Apr 08, 2022 7.320 7.360 7.280 7.290 249,727 -0.10(-1.35%)
Apr 07, 2022 7.490 7.490 7.310 7.390 170,560 -0.12(-1.60%)
Apr 06, 2022 7.650 7.650 7.440 7.510 164,193 -0.12(-1.57%)
Apr 05, 2022 7.750 7.750 7.570 7.630 255,014 -0.12(-1.61%)
Apr 04, 2022 7.900 7.900 7.740 7.755 118,039 -0.00(-0.06%)
Apr 01, 2022 7.850 7.870 7.760 7.760 80,555 -0.16(-2.07%)
Mar 31, 2022 8.000 8.000 7.910 7.924 100,616 -0.10(-1.20%)
Mar 30, 2022 8.290 8.290 8.020 8.020 162,799 -0.18(-2.20%)
Mar 29, 2022 8.380 8.380 8.085 8.200 287,007 +0.20(+2.50%)
Mar 28, 2022 8.000 8.000 7.896 8.000 155,925 +0.04(+0.50%)
Mar 25, 2022 8.045 8.045 7.940 7.960 100,187 +0.01(+0.13%)
Mar 24, 2022 7.800 7.950 7.800 7.950 44,893 +0.09(+1.15%)
Mar 23, 2022 7.860 7.900 7.820 7.860 109,596 +0.01(+0.13%)
Mar 22, 2022 7.830 7.900 7.760 7.850 257,278 +0.13(+1.68%)
Mar 21, 2022 7.900 7.900 7.680 7.720 95,499 -0.10(-1.28%)
Mar 18, 2022 7.300 7.820 7.300 7.820 133,676 +0.00(+0.00%)
Mar 17, 2022 7.990 7.990 7.790 7.820 131,320 -0.09(-1.14%)
Mar 16, 2022 7.610 8.070 7.610 7.910 87,740 +0.10(+1.28%)
Mar 15, 2022 7.800 7.850 7.740 7.810 437,646 +0.41(+5.54%)
Mar 14, 2022 7.460 7.650 7.400 7.400 217,300 +0.02(+0.27%)
Mar 11, 2022 7.470 7.470 7.350 7.380 67,650 -0.07(-0.94%)
Mar 10, 2022 7.450 7.520 7.220 7.450 208,482 +0.02(+0.27%)
Mar 09, 2022 7.600 7.600 7.320 7.430 192,107 +0.27(+3.77%)
Mar 08, 2022 7.370 7.370 6.950 7.160 205,881 -0.36(-4.73%)
Mar 07, 2022 7.350 7.810 7.350 7.515 253,099 -0.29(-3.78%)
Mar 04, 2022 7.800 8.020 7.800 7.810 91,004 -0.05(-0.64%)
Mar 03, 2022 7.840 8.090 7.820 7.860 171,975 -0.09(-1.14%)
Mar 02, 2022 7.980 7.980 7.888 7.951 216,316 -0.13(-1.60%)
Mar 01, 2022 8.220 8.295 8.060 8.080 332,032 -0.12(-1.46%)
Feb 28, 2022 8.110 8.270 8.000 8.200 121,370 -0.04(-0.49%)
Feb 25, 2022 7.900 8.240 8.160 8.240 65,106 +0.22(+2.81%)
Feb 24, 2022 8.000 8.140 7.895 8.015 274,454 -0.19(-2.30%)
Feb 23, 2022 8.450 8.450 8.080 8.204 311,126 -0.08(-0.92%)
Feb 22, 2022 8.360 8.580 8.240 8.280 178,672 -0.12(-1.43%)
Feb 18, 2022 8.400 0 +0.01(+0.12%)
Feb 17, 2022 8.690 8.690 8.190 8.390 74,683 -0.09(-1.12%)
Feb 16, 2022 8.660 8.660 8.440 8.485 90,789 -0.12(-1.45%)
Feb 15, 2022 8.500 8.840 8.500 8.610 376,171 +0.16(+1.89%)
Feb 14, 2022 8.509 8.710 8.440 8.450 67,504 +0.01(+0.07%)
Feb 11, 2022 8.520 8.535 8.430 8.444 120,629 -0.07(-0.83%)
Feb 10, 2022 8.800 8.800 8.500 8.515 1,690,524 -0.08(-0.99%)
Feb 09, 2022 8.720 8.900 8.580 8.600 1,199,454 -0.10(-1.15%)
Feb 08, 2022 8.460 8.856 8.460 8.700 90,425 -0.06(-0.68%)
Feb 07, 2022 8.650 9.130 8.650 8.760 115,143 -0.38(-4.16%)
Feb 04, 2022 9.310 9.310 8.770 9.140 44,133 -0.04(-0.44%)
Feb 03, 2022 9.460 9.180 53,808 +0.08(+0.88%)
Feb 02, 2022 9.390 9.390 9.080 9.100 40,643 +0.04(+0.45%)
Feb 01, 2022 9.280 9.280 8.740 9.059 138,122 -0.04(-0.45%)
Jan 31, 2022 9.230 9.230 8.981 9.100 65,506 +0.12(+1.39%)
Jan 28, 2022 9.150 9.150 8.870 8.975 59,179 -0.01(-0.06%)
Jan 27, 2022 8.950 9.750 8.940 8.980 83,265 -0.03(-0.33%)
Jan 26, 2022 9.370 9.370 8.970 9.010 126,207 -0.04(-0.44%)
Jan 25, 2022 9.000 9.099 8.978 9.050 65,656 -0.01(-0.11%)
Jan 24, 2022 9.120 9.230 8.950 9.060 150,416 -0.07(-0.80%)
Jan 21, 2022 9.200 9.370 9.127 9.133 87,886 -0.07(-0.72%)
Jan 20, 2022 9.388 9.388 9.160 9.200 57,557 -0.25(-2.65%)
Jan 19, 2022 9.700 9.700 9.340 9.450 127,849 +0.06(+0.64%)
Jan 18, 2022 9.420 9.460 9.330 9.390 143,782 -0.15(-1.57%)
Jan 14, 2022 9.540 0 -0.11(-1.14%)
Jan 13, 2022 9.600 9.980 9.600 9.650 155,027 +0.05(+0.52%)
Jan 12, 2022 9.620 9.630 9.550 9.600 166,630 +0.05(+0.51%)
Jan 11, 2022 9.290 9.570 9.290 9.551 105,023 +0.08(+0.86%)
Jan 10, 2022 9.210 9.470 9.210 9.470 152,531 +0.01(+0.11%)
Jan 07, 2022 9.180 9.610 9.180 9.460 30,859 -0.01(-0.16%)
Jan 06, 2022 9.510 9.540 9.440 9.475 42,909 +0.06(+0.69%)
Jan 05, 2022 9.220 9.580 9.220 9.410 102,814 +0.12(+1.29%)
Jan 04, 2022 9.150 9.460 9.090 9.290 282,909 +0.33(+3.68%)
Jan 03, 2022 9.180 9.180 8.920 8.960 71,047 +0.05(+0.50%)
Dec 31, 2021 9.180 9.180 8.900 8.915 35,573 +0.00(+0.06%)
Dec 30, 2021 9.080 9.080 8.710 8.910 90,660 -0.06(-0.67%)
Dec 29, 2021 8.710 8.980 8.710 8.970 131,444 +0.07(+0.79%)
Dec 28, 2021 9.210 9.210 8.860 8.900 89,938 -0.01(-0.11%)
Dec 27, 2021 9.140 9.140 8.710 8.910 93,861 -0.08(-0.89%)
Dec 23, 2021 8.880 9.050 8.880 8.990 109,211 +0.13(+1.47%)
Dec 22, 2021 9.030 9.030 8.770 8.860 57,395 -0.02(-0.23%)
Dec 21, 2021 8.740 8.890 8.708 8.880 183,732 -0.01(-0.11%)
Dec 20, 2021 8.930 9.100 8.850 8.890 97,192 -0.29(-3.16%)
Dec 17, 2021 8.990 9.180 8.870 9.180 106,288 +0.07(+0.77%)
Dec 16, 2021 9.100 9.160 9.090 9.110 181,930 +0.12(+1.33%)
Dec 15, 2021 9.190 9.190 8.750 8.990 123,637 +0.10(+1.12%)
Dec 14, 2021 9.120 9.120 8.870 8.890 218,248 -0.11(-1.22%)
Dec 13, 2021 9.290 9.290 9.000 9.000 109,769 -0.17(-1.85%)
Dec 10, 2021 9.470 9.470 9.010 9.170 105,709 -0.03(-0.33%)
Dec 09, 2021 9.250 9.250 9.190 9.200 107,819 -0.11(-1.18%)
Dec 08, 2021 9.490 9.490 9.240 9.310 26,905 -0.04(-0.43%)
Dec 07, 2021 9.200 9.410 9.200 9.350 75,031 +0.28(+3.10%)
Dec 06, 2021 9.000 9.200 9.000 9.069 72,344 +0.02(+0.21%)
Dec 03, 2021 9.230 9.370 9.030 9.050 54,038 -0.15(-1.63%)
Dec 02, 2021 9.370 9.370 9.130 9.200 73,668 -0.04(-0.43%)
Dec 01, 2021 9.406 9.540 9.240 9.240 103,875 -0.15(-1.60%)
Nov 30, 2021 9.670 9.670 9.455 9.390 94,884 -0.39(-3.99%)
Nov 29, 2021 9.910 10.02 9.710 9.780 14,116 -0.04(-0.41%)
Nov 26, 2021 9.800 9.930 9.800 9.820 21,400 -0.22(-2.19%)
Nov 24, 2021 9.680 10.06 9.680 10.04 19,695 +0.05(+0.50%)
Nov 23, 2021 9.610 10.04 9.610 9.990 34,827 +0.01(+0.10%)
Nov 22, 2021 9.948 10.03 9.690 9.980 41,609 -0.04(-0.45%)
Nov 19, 2021 10.10 10.10 10.01 10.03 21,086 -0.07(-0.71%)
Nov 18, 2021 10.15 10.10 10.09 10.10 49,920 -0.07(-0.73%)
Nov 17, 2021 10.47 10.47 9.850 10.17 29,314 +0.03(+0.30%)
Nov 16, 2021 9.820 10.16 9.820 10.14 60,305 +0.32(+3.26%)
Nov 15, 2021 9.720 9.980 9.720 9.820 84,066 +0.38(+4.00%)
Nov 12, 2021 9.190 9.695 9.190 9.442 25,251 -0.01(-0.11%)
Nov 11, 2021 9.525 9.600 9.400 9.452 50,231 -0.05(-0.51%)
Nov 10, 2021 9.630 9.500 21,877 -0.06(-0.63%)
Nov 09, 2021 9.850 9.850 9.540 9.560 24,280 -0.21(-2.11%)
Nov 08, 2021 9.900 9.900 9.635 9.766 84,311 +0.01(+0.06%)
Nov 05, 2021 10.00 10.00 9.710 9.760 33,335 -0.22(-2.20%)
Nov 04, 2021 10.21 10.21 9.910 9.980 41,304 +0.03(+0.30%)
Nov 03, 2021 9.850 10.00 9.850 9.950 32,042 +0.00(+0.00%)
Nov 02, 2021 9.900 9.950 9.900 9.950 50,970 +0.00(+0.00%)
Nov 01, 2021 9.800 9.950 9.800 9.950 42,072 +0.15(+1.53%)
Oct 29, 2021 9.750 9.800 9.712 9.800 18,950 -0.09(-0.91%)
Oct 28, 2021 9.850 9.890 9.788 9.890 25,753 +0.17(+1.75%)
Oct 27, 2021 9.720 9.802 9.720 9.720 38,546 -0.16(-1.62%)
Oct 26, 2021 9.910 9.880 57,432 +0.02(+0.15%)
Oct 25, 2021 10.11 10.11 9.830 9.865 82,617 -0.12(-1.15%)
Oct 22, 2021 9.962 10.00 9.940 9.980 77,485 +0.02(+0.20%)
Oct 21, 2021 9.930 10.24 9.930 9.960 78,877 -0.06(-0.60%)
Oct 20, 2021 10.10 10.20 9.930 10.02 32,169 -0.04(-0.40%)
Oct 19, 2021 10.37 10.37 9.800 10.06 46,969 -0.17(-1.66%)
Oct 18, 2021 10.14 10.24 10.14 10.23 64,052 +0.18(+1.79%)
Oct 15, 2021 9.860 10.05 9.860 10.05 121,812 +0.21(+2.13%)
Oct 14, 2021 9.690 9.860 9.690 9.840 80,400 +0.11(+1.13%)
Oct 13, 2021 9.640 9.734 9.620 9.730 41,373 +0.21(+2.21%)
Oct 12, 2021 9.561 9.610 9.520 9.520 43,135 +0.01(+0.06%)
Oct 11, 2021 9.480 9.560 9.480 9.514 93,834 +0.26(+2.85%)
Oct 08, 2021 9.120 9.300 9.020 9.250 32,044 +0.01(+0.11%)
Oct 07, 2021 9.034 9.280 8.940 9.240 46,061 +0.17(+1.87%)
Oct 06, 2021 9.280 9.280 8.945 9.070 57,613 -0.21(-2.28%)
Oct 05, 2021 9.150 9.300 9.150 9.282 57,711 +0.21(+2.34%)
Oct 04, 2021 9.560 9.560 9.050 9.070 64,254 -0.20(-2.16%)
Oct 01, 2021 9.490 9.490 9.200 9.270 30,227 +0.02(+0.22%)
Sep 30, 2021 9.120 9.390 9.120 9.250 25,931 -0.24(-2.53%)
Sep 29, 2021 9.385 9.540 9.262 9.490 49,402 +0.21(+2.26%)
Sep 28, 2021 9.390 9.400 9.250 9.280 38,697 -0.11(-1.17%)
Sep 27, 2021 9.080 9.424 9.080 9.390 23,573 +0.06(+0.68%)
Sep 24, 2021 9.370 9.430 9.307 9.327 26,074 -0.05(-0.57%)
Sep 23, 2021 9.440 9.450 9.340 9.380 30,053 +0.01(+0.11%)
Sep 22, 2021 9.190 9.370 9.190 9.370 32,692 -0.04(-0.43%)
Sep 21, 2021 9.290 9.440 9.215 9.410 53,887 +0.18(+1.95%)
Sep 20, 2021 9.550 9.550 9.130 9.230 76,922 -0.18(-1.91%)
Sep 17, 2021 9.466 9.490 9.380 9.410 73,333 -0.08(-0.90%)
Sep 16, 2021 9.550 9.560 9.480 9.495 51,640 -0.02(-0.16%)
Sep 15, 2021 9.461 9.580 9.460 9.510 30,837 +0.01(+0.11%)
Sep 14, 2021 9.550 9.900 9.500 9.500 90,775 +0.05(+0.53%)
Sep 13, 2021 9.525 9.525 9.190 9.450 51,311 +0.22(+2.38%)
Sep 10, 2021 9.130 9.460 9.130 9.230 25,904 -0.13(-1.39%)
Sep 09, 2021 9.480 9.480 9.338 9.360 75,640 -0.03(-0.32%)
Sep 08, 2021 9.500 9.500 9.390 9.390 62,661 -0.07(-0.74%)
Sep 07, 2021 9.360 9.510 9.320 9.460 41,124 +0.04(+0.42%)
Sep 03, 2021 9.230 9.420 9.230 9.420 50,223 +0.17(+1.84%)
Sep 02, 2021 9.295 9.370 9.240 9.250 54,231 -0.06(-0.64%)
Sep 01, 2021 9.524 9.524 9.220 9.310 62,183 +0.09(+0.98%)
Aug 31, 2021 8.920 9.380 8.920 9.220 69,646 -0.03(-0.32%)
Aug 30, 2021 9.480 9.480 9.160 9.250 66,072 +0.02(+0.22%)
Aug 27, 2021 9.200 9.250 9.170 9.230 54,593 +0.03(+0.33%)
Aug 26, 2021 9.255 9.280 9.160 9.200 52,163 -0.04(-0.43%)
Aug 25, 2021 9.340 9.340 9.180 9.240 17,624 +0.03(+0.27%)
Aug 24, 2021 9.500 9.500 9.162 9.215 119,520 -0.06(-0.70%)
Aug 23, 2021 9.350 9.510 9.200 9.280 47,229 +0.13(+1.42%)
Aug 20, 2021 9.230 9.230 9.100 9.150 73,744 -0.26(-2.76%)
Aug 19, 2021 9.500 9.600 9.270 9.410 44,583 -0.19(-1.98%)
Aug 18, 2021 9.680 9.780 9.600 9.600 41,594 -0.08(-0.83%)
Aug 17, 2021 9.830 9.830 9.620 9.680 138,071 -0.13(-1.33%)
Aug 16, 2021 9.840 9.870 9.760 9.810 126,689 -0.11(-1.11%)
Aug 13, 2021 9.942 9.980 9.900 9.920 56,735 +0.06(+0.66%)
Aug 12, 2021 9.830 9.870 9.781 9.855 33,386 +0.18(+1.86%)
Aug 11, 2021 9.665 9.710 9.640 9.675 16,877 +0.21(+2.16%)
Aug 10, 2021 9.500 9.500 9.440 9.470 74,541 -0.06(-0.63%)
Aug 09, 2021 9.360 9.530 9.360 9.530 50,306 +0.05(+0.58%)
Aug 06, 2021 9.470 9.510 9.420 9.475 18,359 +0.01(+0.16%)
Aug 05, 2021 9.450 9.490 9.420 9.460 19,927 -0.09(-0.94%)
Aug 04, 2021 9.830 9.830 9.500 9.550 29,503 -0.12(-1.29%)
Aug 03, 2021 9.530 9.890 9.530 9.675 31,834 -0.15(-1.58%)
Aug 02, 2021 10.00 10.00 9.830 9.830 33,819 +0.05(+0.47%)
Jul 30, 2021 9.810 9.860 9.710 9.784 34,002 +0.08(+0.87%)
Jul 29, 2021 9.570 9.730 9.570 9.700 26,208 +0.18(+1.89%)
Jul 28, 2021 9.350 9.559 9.350 9.520 15,583 +0.20(+2.16%)
Jul 27, 2021 9.380 9.660 9.300 9.319 54,749 -0.14(-1.53%)
Jul 26, 2021 9.640 9.640 9.400 9.464 31,553 -0.18(-1.83%)
Jul 23, 2021 9.600 9.640 9.500 9.640 45,530 +0.07(+0.68%)
Jul 22, 2021 9.650 9.650 9.500 9.575 43,385 -0.02(-0.16%)
Jul 21, 2021 9.386 9.600 9.386 9.590 175,274 +0.18(+1.91%)
Jul 20, 2021 9.560 9.560 9.300 9.410 84,067 +0.04(+0.43%)
Jul 19, 2021 9.540 9.690 9.290 9.370 115,137 -0.18(-1.88%)
Jul 16, 2021 9.720 9.720 9.550 9.550 78,922 -0.23(-2.35%)
Jul 15, 2021 9.795 9.920 9.730 9.780 32,487 -0.06(-0.61%)
Jul 14, 2021 10.14 10.14 9.830 9.840 28,022 +0.04(+0.41%)
Jul 13, 2021 9.750 9.830 9.750 9.800 67,512 +0.03(+0.31%)
Jul 12, 2021 9.885 9.885 9.680 9.770 33,528 -0.09(-0.93%)
Jul 09, 2021 9.995 9.995 9.610 9.862 47,448 +0.22(+2.25%)
Jul 08, 2021 9.780 9.880 9.540 9.645 61,852 -0.25(-2.48%)
Jul 07, 2021 10.00 10.00 9.800 9.890 105,701 -0.12(-1.20%)
Jul 06, 2021 10.33 10.33 9.980 10.01 31,979 +0.01(+0.10%)
Jul 02, 2021 9.900 10.08 9.815 10.00 49,419 +0.18(+1.83%)
Jul 01, 2021 9.440 9.870 9.440 9.820 28,100 -0.07(-0.71%)
Jun 30, 2021 10.00 10.02 9.820 9.890 48,116 -0.15(-1.54%)
Jun 29, 2021 10.00 10.10 9.900 10.04 76,639 -0.04(-0.35%)
Jun 28, 2021 9.960 10.21 9.960 10.08 80,850 -0.04(-0.40%)
Jun 25, 2021 10.23 10.23 10.08 10.12 52,404 +0.01(+0.10%)
Jun 24, 2021 9.980 10.16 9.980 10.11 48,702 +0.21(+2.12%)
Jun 23, 2021 9.930 9.980 9.860 9.900 70,472 -0.06(-0.60%)
Jun 22, 2021 9.900 10.03 9.860 9.960 42,375 -0.03(-0.30%)
Jun 21, 2021 9.990 10.11 9.870 9.990 75,149 +0.01(+0.10%)
Jun 18, 2021 10.10 10.22 9.860 9.980 48,351 -0.26(-2.54%)
Jun 17, 2021 10.50 10.50 10.15 10.24 32,010 +0.01(+0.05%)
Jun 16, 2021 10.25 10.35 10.18 10.23 30,319 -0.12(-1.16%)
Jun 15, 2021 10.33 10.40 10.28 10.36 62,671 +0.08(+0.73%)
Jun 14, 2021 10.25 10.30 10.25 10.28 33,505 +0.01(+0.09%)
Jun 11, 2021 10.30 10.33 10.22 10.27 38,101 -0.08(-0.77%)
Jun 10, 2021 10.15 10.42 10.15 10.35 29,003 +0.02(+0.19%)
Jun 09, 2021 10.32 10.42 10.32 10.33 117,476 +0.08(+0.78%)
Jun 08, 2021 10.40 10.44 10.15 10.25 161,411 +0.06(+0.61%)
Jun 07, 2021 10.16 10.25 10.15 10.19 121,786 +0.03(+0.27%)
Jun 04, 2021 10.00 10.22 9.915 10.16 158,161 +0.16(+1.60%)
Jun 03, 2021 9.895 10.00 9.862 10.00 96,072 +0.10(+1.01%)
Jun 02, 2021 9.850 10.08 9.850 9.900 47,308 +0.09(+0.88%)
Jun 01, 2021 9.900 9.900 9.752 9.814 45,890 +0.00(+0.04%)
May 28, 2021 9.710 9.900 9.710 9.810 508,034 +0.17(+1.76%)
May 27, 2021 9.810 9.810 9.500 9.640 297,099 +0.17(+1.80%)
May 26, 2021 9.370 9.490 9.370 9.470 52,357 +0.15(+1.61%)
May 25, 2021 9.920 9.920 9.310 9.320 92,361 -0.23(-2.41%)
May 24, 2021 9.600 9.600 9.500 9.550 97,350 +0.03(+0.32%)
May 21, 2021 9.724 9.830 9.450 9.520 98,680 -0.07(-0.73%)
May 20, 2021 9.450 9.590 9.450 9.590 1,012,621 +0.22(+2.35%)
May 19, 2021 9.300 9.390 9.200 9.370 398,704 -0.02(-0.21%)
May 18, 2021 9.400 9.460 9.260 9.390 37,262 +0.03(+0.32%)
May 17, 2021 9.350 9.440 9.280 9.360 72,046 -0.08(-0.85%)
May 14, 2021 9.590 9.590 9.332 9.440 28,521 +0.05(+0.53%)
May 13, 2021 9.500 9.500 9.210 9.390 114,488 +0.31(+3.41%)
May 12, 2021 9.500 9.500 9.080 9.080 109,807 -0.43(-4.47%)
May 11, 2021 9.510 9.650 9.430 9.505 93,849 -0.15(-1.60%)
May 10, 2021 9.580 9.950 9.580 9.660 71,719 +0.10(+1.05%)
May 07, 2021 9.230 9.560 9.230 9.560 70,216 +0.15(+1.54%)
May 06, 2021 9.620 9.620 9.380 9.415 122,356 +0.02(+0.27%)
May 05, 2021 9.270 9.500 9.200 9.390 47,939 +0.13(+1.46%)
May 04, 2021 8.950 9.570 8.950 9.255 35,050 -0.13(-1.44%)
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.