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

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2022 2.340 2.340 2.290 2.300 916,424 -0.07(-2.95%)
Mar 30, 2022 2.410 2.420 2.370 2.370 873,191 -0.08(-3.46%)
Mar 29, 2022 2.430 2.470 2.420 2.455 3,233,019 +0.20(+8.68%)
Mar 28, 2022 2.260 2.270 2.220 2.259 1,320,150 -0.01(-0.48%)
Mar 25, 2022 2.280 2.290 2.250 2.270 726,710 -0.10(-4.22%)
Mar 24, 2022 2.370 2.370 2.330 2.370 320,753 +0.02(+0.85%)
Mar 23, 2022 2.330 2.370 2.325 2.350 513,554 -0.02(-0.84%)
Mar 22, 2022 2.370 2.380 2.350 2.370 1,915,945 +0.01(+0.42%)
Mar 21, 2022 2.330 2.370 2.300 2.360 776,864 +0.00(+0.00%)
Mar 18, 2022 2.250 2.360 2.250 2.360 889,766 +0.08(+3.51%)
Mar 17, 2022 2.250 2.310 2.250 2.280 888,383 -0.06(-2.56%)
Mar 16, 2022 2.250 2.360 2.250 2.340 581,159 +0.17(+7.83%)
Mar 15, 2022 2.190 2.195 2.120 2.170 2,943,360 -0.05(-2.25%)
Mar 14, 2022 2.245 2.255 2.210 2.220 1,195,024 +0.13(+6.22%)
Mar 11, 2022 2.190 2.190 2.090 2.090 572,969 -0.01(-0.48%)
Mar 10, 2022 2.060 2.110 2.050 2.100 848,833 -0.12(-5.41%)
Mar 09, 2022 2.160 2.270 2.140 2.220 539,445 +0.16(+7.77%)
Mar 08, 2022 2.010 2.120 1.970 2.060 1,518,810 +0.16(+8.22%)
Mar 07, 2022 1.990 1.990 1.860 1.904 1,572,768 -0.16(-7.59%)
Mar 04, 2022 2.070 2.070 2.020 2.060 635,521 -0.20(-8.85%)
Mar 03, 2022 2.310 2.320 2.240 2.260 863,370 -0.04(-1.74%)
Mar 02, 2022 2.260 2.310 2.230 2.300 663,101 -0.02(-0.86%)
Mar 01, 2022 2.370 2.380 2.290 2.320 2,945,591 -0.15(-6.07%)
Feb 28, 2022 2.480 2.539 2.450 2.470 981,151 -0.12(-4.63%)
Feb 25, 2022 2.545 2.590 2.540 2.590 436,210 +0.11(+4.44%)
Feb 24, 2022 2.417 2.500 2.390 2.480 824,278 -0.12(-4.76%)
Feb 23, 2022 2.700 2.700 2.590 2.604 828,885 -0.10(-3.56%)
Feb 22, 2022 2.700 2.740 2.670 2.700 902,325 -0.14(-4.93%)
Feb 18, 2022 2.840 0 -0.02(-0.70%)
Feb 17, 2022 2.890 2.890 2.860 2.860 849,911 -0.10(-3.38%)
Feb 16, 2022 2.950 2.970 2.900 2.960 259,944 +0.00(+0.17%)
Feb 15, 2022 2.970 2.970 2.920 2.955 847,035 +0.12(+4.42%)
Feb 14, 2022 2.845 2.860 2.810 2.830 575,999 -0.07(-2.41%)
Feb 11, 2022 2.930 2.970 2.890 2.900 323,961 -0.05(-1.69%)
Feb 10, 2022 2.980 3.020 2.950 2.950 569,382 -0.04(-1.34%)
Feb 09, 2022 3.000 3.010 2.980 2.990 644,114 +0.03(+1.01%)
Feb 08, 2022 2.939 2.960 2.900 2.960 840,877 -0.02(-0.67%)
Feb 07, 2022 3.010 3.010 2.960 2.980 668,376 -0.10(-3.25%)
Feb 04, 2022 3.055 3.090 3.030 3.080 350,968 -0.11(-3.45%)
Feb 03, 2022 3.200 3.190 686,875 -0.03(-0.93%)
Feb 02, 2022 3.210 3.240 3.190 3.220 1,671,802 +0.08(+2.55%)
Feb 01, 2022 3.180 3.190 3.120 3.140 706,730 -0.04(-1.26%)
Jan 31, 2022 3.125 3.200 3.120 3.180 755,927 -0.03(-0.93%)
Jan 28, 2022 3.170 3.210 3.150 3.210 474,549 -0.24(-6.96%)
Jan 27, 2022 3.510 3.580 3.435 3.450 462,841 -0.13(-3.63%)
Jan 26, 2022 3.640 3.640 3.550 3.580 432,363 +0.09(+2.58%)
Jan 25, 2022 3.470 3.510 3.440 3.490 693,511 +0.01(+0.29%)
Jan 24, 2022 3.400 3.500 3.370 3.480 761,976 -0.02(-0.71%)
Jan 21, 2022 3.520 3.550 3.500 3.505 616,393 -0.20(-5.27%)
Jan 20, 2022 3.750 3.750 3.680 3.700 790,015 -0.10(-2.63%)
Jan 19, 2022 3.810 3.810 3.730 3.800 1,083,692 +0.04(+1.06%)
Jan 18, 2022 3.770 3.780 3.740 3.760 600,779 -0.06(-1.57%)
Jan 14, 2022 3.820 0 -0.06(-1.55%)
Jan 13, 2022 3.910 3.920 3.880 3.880 333,505 +0.06(+1.57%)
Jan 12, 2022 3.815 3.840 3.800 3.820 342,679 -0.01(-0.26%)
Jan 11, 2022 3.860 3.860 3.810 3.830 311,808 +0.10(+2.68%)
Jan 10, 2022 3.680 3.730 3.620 3.730 926,419 +0.07(+1.91%)
Jan 07, 2022 3.610 3.660 3.610 3.660 206,286 +0.04(+1.10%)
Jan 06, 2022 3.630 3.660 3.600 3.620 660,614 +0.00(+0.00%)
Jan 05, 2022 3.650 3.700 3.620 3.620 204,788 +0.09(+2.55%)
Jan 04, 2022 3.530 3.550 3.520 3.530 373,767 -0.03(-0.70%)
Jan 03, 2022 3.570 3.570 3.530 3.555 420,614 +0.06(+1.86%)
Dec 31, 2021 3.410 3.540 3.410 3.490 239,509 +0.02(+0.58%)
Dec 30, 2021 3.460 3.480 3.450 3.470 375,466 +0.02(+0.68%)
Dec 29, 2021 3.470 3.470 3.430 3.446 327,667 -0.02(-0.68%)
Dec 28, 2021 3.440 3.500 3.440 3.470 256,356 -0.01(-0.29%)
Dec 27, 2021 3.490 3.490 3.450 3.480 425,543 +0.08(+2.35%)
Dec 23, 2021 3.390 3.390 3.380 3.400 420,301 +0.01(+0.39%)
Dec 22, 2021 3.350 3.387 3.344 3.387 669,191 +0.05(+1.40%)
Dec 21, 2021 3.280 3.350 3.280 3.340 2,218,955 +0.15(+4.70%)
Dec 20, 2021 3.135 3.210 3.130 3.190 743,643 -0.02(-0.62%)
Dec 17, 2021 3.190 3.231 3.180 3.210 445,931 -0.10(-2.90%)
Dec 16, 2021 3.320 3.330 3.280 3.306 869,532 +0.01(+0.18%)
Dec 15, 2021 3.300 3.310 3.260 3.300 323,311 -0.04(-1.20%)
Dec 14, 2021 3.363 3.390 3.330 3.340 600,616 -0.04(-1.04%)
Dec 13, 2021 3.420 3.420 3.365 3.375 560,378 -0.06(-1.89%)
Dec 10, 2021 3.480 3.510 3.430 3.440 277,227 -0.03(-0.86%)
Dec 09, 2021 3.500 3.500 3.470 3.470 1,125,220 -0.10(-2.94%)
Dec 08, 2021 3.550 3.590 3.530 3.575 193,897 -0.00(-0.14%)
Dec 07, 2021 3.565 3.600 3.560 3.580 711,991 +0.01(+0.28%)
Dec 06, 2021 3.500 3.580 3.480 3.570 597,573 +0.10(+2.88%)
Dec 03, 2021 3.475 3.490 3.430 3.470 305,607 +0.00(+0.00%)
Dec 02, 2021 3.460 3.490 3.430 3.470 821,610 -0.08(-2.18%)
Dec 01, 2021 3.585 3.605 3.530 3.547 720,076 +0.02(+0.50%)
Nov 30, 2021 3.540 3.545 3.507 3.530 1,322,779 -0.07(-1.94%)
Nov 29, 2021 3.640 3.640 3.580 3.600 382,226 -0.00(-0.11%)
Nov 26, 2021 3.580 3.620 3.580 3.604 109,687 -0.13(-3.38%)
Nov 24, 2021 3.700 3.740 3.680 3.730 304,732 -0.08(-2.10%)
Nov 23, 2021 3.780 3.810 3.745 3.810 246,354 +0.11(+2.97%)
Nov 22, 2021 3.690 3.720 3.670 3.700 398,210 +0.01(+0.27%)
Nov 19, 2021 3.680 3.720 3.660 3.690 171,110 -0.01(-0.27%)
Nov 18, 2021 3.670 3.700 3.685 3.700 351,837 -0.01(-0.27%)
Nov 17, 2021 3.760 3.760 3.710 3.710 352,175 -0.09(-2.37%)
Nov 16, 2021 3.830 3.860 3.800 3.800 632,811 +0.11(+2.98%)
Nov 15, 2021 3.670 3.730 3.670 3.690 416,800 +0.02(+0.63%)
Nov 12, 2021 3.670 3.680 3.640 3.667 234,481 -0.05(-1.43%)
Nov 11, 2021 3.780 3.830 3.710 3.720 437,976 -0.23(-5.94%)
Nov 10, 2021 3.950 3.955 1,980,391 +0.33(+8.95%)
Nov 09, 2021 3.630 3.650 3.610 3.630 10,876,383 +0.01(+0.41%)
Nov 08, 2021 3.620 3.645 3.600 3.615 3,223,203 +0.04(+1.12%)
Nov 05, 2021 3.560 3.590 3.550 3.575 376,935 +0.06(+1.56%)
Nov 04, 2021 3.540 3.540 3.500 3.520 433,909 -0.01(-0.28%)
Nov 03, 2021 3.530 3.540 3.510 3.530 543,449 -0.01(-0.23%)
Nov 02, 2021 3.560 3.570 3.520 3.538 483,615 -0.00(-0.06%)
Nov 01, 2021 3.530 3.560 3.520 3.540 509,656 +0.02(+0.57%)
Oct 29, 2021 3.510 3.530 3.490 3.520 221,955 -0.03(-0.85%)
Oct 28, 2021 3.470 3.550 3.470 3.550 3,442,500 +0.02(+0.57%)
Oct 27, 2021 3.540 3.560 3.520 3.530 1,519,176 -0.04(-1.12%)
Oct 26, 2021 3.590 3.550 3.570 368,042 +0.01(+0.28%)
Oct 25, 2021 3.510 3.560 3.490 3.560 558,221 -0.00(-0.14%)
Oct 22, 2021 3.600 3.600 3.560 3.565 184,330 -0.00(-0.14%)
Oct 21, 2021 3.580 3.580 3.560 3.570 1,245,363 -0.05(-1.38%)
Oct 20, 2021 3.584 3.640 3.570 3.620 526,029 -0.03(-0.82%)
Oct 19, 2021 3.637 3.660 3.630 3.650 860,188 +0.03(+0.97%)
Oct 18, 2021 3.610 3.630 3.580 3.615 2,696,041 +0.04(+0.98%)
Oct 15, 2021 3.580 3.600 3.530 3.580 303,570 +0.00(+0.06%)
Oct 14, 2021 3.580 3.610 3.550 3.578 316,702 +0.04(+1.07%)
Oct 13, 2021 3.467 3.560 3.460 3.540 275,055 +0.08(+2.31%)
Oct 12, 2021 3.480 3.490 3.460 3.460 395,018 -0.04(-1.28%)
Oct 11, 2021 3.540 3.540 3.490 3.505 560,570 -0.06(-1.54%)
Oct 08, 2021 3.580 3.580 3.510 3.560 389,169 +0.02(+0.56%)
Oct 07, 2021 3.588 3.588 3.530 3.540 416,600 +0.04(+1.14%)
Oct 06, 2021 3.450 3.510 3.450 3.500 394,679 -0.04(-1.13%)
Oct 05, 2021 3.530 3.560 3.500 3.540 386,748 -0.08(-2.07%)
Oct 04, 2021 3.655 3.690 3.600 3.615 361,530 -0.02(-0.69%)
Oct 01, 2021 3.670 3.670 3.590 3.640 296,463 -0.10(-2.67%)
Sep 30, 2021 3.760 3.760 3.712 3.740 689,910 -0.01(-0.27%)
Sep 29, 2021 3.730 3.770 3.730 3.750 192,939 -0.03(-0.79%)
Sep 28, 2021 3.780 3.780 3.750 3.780 404,548 -0.01(-0.26%)
Sep 27, 2021 3.800 3.830 3.720 3.790 506,234 +0.07(+1.88%)
Sep 24, 2021 3.681 3.724 3.681 3.720 347,592 +0.04(+1.09%)
Sep 23, 2021 3.695 3.700 3.672 3.680 378,325 +0.03(+0.82%)
Sep 22, 2021 3.600 3.683 3.600 3.650 355,357 +0.03(+0.83%)
Sep 21, 2021 3.620 3.640 3.600 3.620 379,407 +0.00(+0.00%)
Sep 20, 2021 3.590 3.620 3.580 3.620 399,716 -0.09(-2.43%)
Sep 17, 2021 3.740 3.745 3.690 3.710 276,610 +0.07(+1.92%)
Sep 16, 2021 3.640 3.640 3.600 3.640 394,005 +0.09(+2.46%)
Sep 15, 2021 3.545 3.560 3.510 3.553 2,288,024 -0.14(-3.67%)
Sep 14, 2021 3.680 3.710 3.660 3.688 446,530 -0.03(-0.86%)
Sep 13, 2021 3.680 3.720 3.650 3.720 370,155 +0.00(+0.00%)
Sep 10, 2021 3.770 3.770 3.700 3.720 257,350 -0.09(-2.49%)
Sep 09, 2021 3.820 3.830 3.790 3.815 295,892 -0.10(-2.68%)
Sep 08, 2021 3.873 3.920 3.870 3.920 1,214,002 -0.02(-0.51%)
Sep 07, 2021 3.960 3.960 3.920 3.940 218,110 -0.12(-2.96%)
Sep 03, 2021 4.090 4.090 4.050 4.060 166,011 -0.06(-1.46%)
Sep 02, 2021 4.130 4.130 4.090 4.120 323,756 -0.10(-2.37%)
Sep 01, 2021 4.310 4.310 4.220 4.220 202,471 -0.03(-0.71%)
Aug 31, 2021 4.220 4.300 4.220 4.250 337,369 -0.03(-0.70%)
Aug 30, 2021 4.270 4.290 4.250 4.280 240,821 -0.03(-0.70%)
Aug 27, 2021 4.280 4.320 4.210 4.310 179,626 +0.04(+0.94%)
Aug 26, 2021 4.280 4.290 4.250 4.270 263,245 -0.05(-1.16%)
Aug 25, 2021 4.340 4.340 4.290 4.320 131,773 +0.04(+0.93%)
Aug 24, 2021 4.260 4.280 4.234 4.280 524,998 +0.05(+1.18%)
Aug 23, 2021 4.190 4.230 4.190 4.230 655,053 +0.12(+2.92%)
Aug 20, 2021 4.040 4.140 4.040 4.110 312,723 -0.11(-2.61%)
Aug 19, 2021 4.274 4.280 4.220 4.220 254,118 -0.03(-0.71%)
Aug 18, 2021 4.180 4.250 4.180 4.250 202,267 +0.02(+0.47%)
Aug 17, 2021 4.190 4.230 4.180 4.230 314,785 +0.05(+1.20%)
Aug 16, 2021 4.160 4.200 4.132 4.180 497,657 +0.04(+0.97%)
Aug 13, 2021 4.090 4.150 4.090 4.140 283,381 -0.03(-0.72%)
Aug 12, 2021 4.162 4.192 4.160 4.170 237,885 +0.05(+1.34%)
Aug 11, 2021 4.140 4.140 4.090 4.115 268,807 -0.08(-1.79%)
Aug 10, 2021 4.090 4.190 4.090 4.190 311,746 +0.12(+2.82%)
Aug 09, 2021 4.100 4.100 4.055 4.075 305,588 -0.04(-0.85%)
Aug 06, 2021 4.070 4.125 4.070 4.110 190,288 +0.03(+0.74%)
Aug 05, 2021 4.030 4.110 4.030 4.080 219,495 +0.02(+0.49%)
Aug 04, 2021 4.130 4.130 4.050 4.060 175,524 -0.04(-0.98%)
Aug 03, 2021 4.140 4.140 4.046 4.100 262,291 -0.03(-0.73%)
Aug 02, 2021 4.180 4.180 4.060 4.130 396,848 +0.04(+1.10%)
Jul 30, 2021 4.085 4.140 4.050 4.085 186,993 -0.08(-2.04%)
Jul 29, 2021 4.242 4.242 4.130 4.170 235,825 -0.13(-3.02%)
Jul 28, 2021 4.300 4.300 4.240 4.300 362,523 +0.02(+0.47%)
Jul 27, 2021 4.240 4.300 4.240 4.280 242,281 -0.02(-0.47%)
Jul 26, 2021 4.300 4.320 4.250 4.300 367,571 -0.01(-0.23%)
Jul 23, 2021 4.291 4.320 4.290 4.310 167,985 +0.07(+1.65%)
Jul 22, 2021 4.260 4.280 4.200 4.240 293,418 -0.05(-1.17%)
Jul 21, 2021 4.250 4.310 4.250 4.290 146,638 +0.08(+1.90%)
Jul 20, 2021 4.190 4.235 4.180 4.210 274,085 +0.14(+3.44%)
Jul 19, 2021 4.085 4.120 4.055 4.070 384,309 -0.08(-1.93%)
Jul 16, 2021 4.150 4.170 4.120 4.150 148,378 -0.05(-1.31%)
Jul 15, 2021 4.200 4.220 4.160 4.205 406,342 -0.01(-0.28%)
Jul 14, 2021 4.190 4.240 4.190 4.217 994,757 +0.06(+1.37%)
Jul 13, 2021 4.260 4.260 4.160 4.160 1,048,267 -0.23(-5.24%)
Jul 12, 2021 4.420 4.430 4.380 4.390 257,924 -0.05(-1.13%)
Jul 09, 2021 4.530 4.530 4.420 4.440 299,482 +0.02(+0.45%)
Jul 08, 2021 4.390 4.460 4.365 4.420 385,876 -0.04(-0.90%)
Jul 07, 2021 4.510 4.525 4.420 4.460 2,880,128 -0.25(-5.36%)
Jul 06, 2021 4.810 4.810 4.675 4.713 209,846 -0.34(-6.78%)
Jul 02, 2021 5.030 5.070 5.006 5.055 161,460 -0.00(-0.10%)
Jul 01, 2021 5.010 5.070 5.010 5.060 97,347 +0.04(+0.80%)
Jun 30, 2021 4.985 5.020 4.970 5.020 182,919 -0.04(-0.79%)
Jun 29, 2021 5.040 5.080 5.040 5.060 125,886 -0.08(-1.56%)
Jun 28, 2021 5.140 5.170 5.080 5.140 1,092,685 +0.01(+0.19%)
Jun 25, 2021 5.140 5.140 5.090 5.130 98,398 +0.05(+0.98%)
Jun 24, 2021 5.085 5.090 5.050 5.080 160,377 +0.04(+0.79%)
Jun 23, 2021 5.030 5.060 5.010 5.040 151,103 -0.02(-0.40%)
Jun 22, 2021 5.010 5.060 5.005 5.060 623,358 +0.00(+0.00%)
Jun 21, 2021 5.060 5.075 5.050 5.060 405,128 -0.05(-0.98%)
Jun 18, 2021 5.149 5.200 5.100 5.110 300,042 -0.03(-0.58%)
Jun 17, 2021 5.220 5.220 5.120 5.140 184,144 -0.21(-3.93%)
Jun 16, 2021 5.400 5.418 5.350 5.350 167,315 -0.18(-3.25%)
Jun 15, 2021 5.500 5.550 5.490 5.530 175,278 +0.06(+1.10%)
Jun 14, 2021 5.470 5.500 5.460 5.470 147,681 +0.02(+0.37%)
Jun 11, 2021 5.480 5.480 5.420 5.450 125,214 -0.03(-0.55%)
Jun 10, 2021 5.510 5.510 5.440 5.480 150,633 -0.03(-0.54%)
Jun 09, 2021 5.550 5.550 5.490 5.510 131,130 -0.02(-0.36%)
Jun 08, 2021 5.520 5.550 5.500 5.530 99,609 -0.01(-0.18%)
Jun 07, 2021 5.290 5.580 5.290 5.540 256,527 -0.01(-0.18%)
Jun 04, 2021 5.590 5.590 5.500 5.550 197,900 -0.01(-0.18%)
Jun 03, 2021 5.535 5.600 5.520 5.560 327,531 -0.06(-1.07%)
Jun 02, 2021 5.560 5.620 5.550 5.620 1,318,677 +0.11(+2.00%)
Jun 01, 2021 5.605 5.650 5.475 5.510 458,270 -0.06(-1.08%)
May 28, 2021 5.565 5.630 5.565 5.570 65,353 +0.02(+0.36%)
May 27, 2021 5.510 5.550 5.500 5.550 249,804 +0.09(+1.74%)
May 26, 2021 5.440 5.490 5.440 5.455 232,887 -0.04(-0.64%)
May 25, 2021 5.600 5.600 5.450 5.490 195,235 +0.03(+0.55%)
May 24, 2021 5.410 5.500 5.410 5.460 242,005 +0.02(+0.40%)
May 21, 2021 5.473 5.473 5.390 5.439 186,363 +0.12(+2.32%)
May 20, 2021 5.280 5.350 5.275 5.315 93,521 -0.04(-0.84%)
May 19, 2021 5.330 5.390 5.309 5.360 166,154 -0.08(-1.47%)
May 18, 2021 5.400 5.450 5.390 5.440 104,610 +0.11(+2.06%)
May 17, 2021 5.315 5.330 5.270 5.330 130,365 -0.03(-0.56%)
May 14, 2021 5.300 5.360 5.280 5.360 148,594 +0.19(+3.68%)
May 13, 2021 5.110 5.200 5.110 5.170 193,325 -0.03(-0.58%)
May 12, 2021 5.245 5.290 5.160 5.200 197,397 -0.30(-5.45%)
May 11, 2021 5.430 5.540 5.421 5.500 115,248 -0.12(-2.14%)
May 10, 2021 5.620 5.690 5.570 5.620 147,651 -0.03(-0.53%)
May 07, 2021 5.605 5.670 5.590 5.650 174,238 +0.11(+1.99%)
May 06, 2021 5.514 5.540 5.460 5.540 163,435 +0.06(+1.09%)
May 05, 2021 5.490 5.510 5.430 5.480 1,451,624 +0.17(+3.20%)
May 04, 2021 5.470 5.480 5.290 5.310 238,612 -0.16(-2.93%)
May 03, 2021 5.450 5.540 5.450 5.470 119,694 +0.05(+0.92%)
Apr 30, 2021 5.435 5.460 5.420 5.420 141,700 -0.12(-2.17%)
Apr 29, 2021 5.625 5.670 5.470 5.540 155,859 -0.19(-3.32%)
Apr 28, 2021 5.690 5.750 5.610 5.730 181,495 +0.03(+0.53%)
Apr 27, 2021 5.620 5.700 5.610 5.700 123,742 +0.06(+1.06%)
Apr 26, 2021 5.615 5.650 5.595 5.640 229,947 -0.04(-0.79%)
Apr 23, 2021 5.630 5.710 5.610 5.685 230,100 +0.02(+0.44%)
Apr 22, 2021 5.620 5.660 5.540 5.660 421,717 +0.12(+2.17%)
Apr 21, 2021 5.340 5.540 5.340 5.540 860,488 +0.17(+3.17%)
Apr 20, 2021 5.439 5.440 5.310 5.370 166,067 +0.00(+0.00%)
Apr 19, 2021 5.370 5.410 5.340 5.370 143,827 -0.01(-0.28%)
Apr 16, 2021 5.420 5.420 5.330 5.385 576,300 +0.13(+2.57%)
Apr 15, 2021 5.300 5.300 5.220 5.250 77,816 -0.02(-0.38%)
Apr 14, 2021 5.288 5.310 5.220 5.270 154,390 -0.05(-0.94%)
Apr 13, 2021 5.280 5.360 5.250 5.320 933,120 +0.11(+2.01%)
Apr 12, 2021 5.215 5.260 5.200 5.215 438,680 -0.08(-1.42%)
Apr 09, 2021 5.180 5.300 5.180 5.290 85,700 +0.06(+1.15%)
Apr 08, 2021 5.280 5.280 5.195 5.230 829,315 +0.08(+1.55%)
Apr 07, 2021 5.170 5.200 5.120 5.150 80,237 +0.02(+0.39%)
Apr 06, 2021 5.080 5.150 5.080 5.130 103,913 -0.08(-1.54%)
Apr 05, 2021 5.350 5.350 5.130 5.210 161,402 +0.11(+2.11%)
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.