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

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
May 28, 2021 11.07 11.10 11.04 11.08 581,212 +0.04(+0.36%)
May 27, 2021 10.85 11.04 10.85 11.04 1,223,412 +0.39(+3.66%)
May 26, 2021 10.60 10.70 10.60 10.65 362,008 +0.04(+0.38%)
May 25, 2021 10.72 10.77 10.56 10.61 1,389,569 +0.05(+0.52%)
May 24, 2021 10.60 10.60 10.36 10.55 357,303 +0.14(+1.39%)
May 21, 2021 10.44 10.46 10.38 10.41 501,145 +0.09(+0.87%)
May 20, 2021 10.33 10.36 10.25 10.32 345,850 +0.10(+0.98%)
May 19, 2021 10.07 10.40 10.03 10.22 828,120 -0.20(-1.92%)
May 18, 2021 10.40 10.45 10.35 10.42 486,411 +0.04(+0.39%)
May 17, 2021 10.36 10.42 10.31 10.38 293,724 +0.03(+0.29%)
May 14, 2021 10.32 10.37 10.25 10.35 604,886 +0.23(+2.27%)
May 13, 2021 10.03 10.14 10.00 10.12 607,395 +0.07(+0.70%)
May 12, 2021 10.10 10.17 10.00 10.05 914,648 -0.17(-1.71%)
May 11, 2021 10.23 10.35 10.12 10.22 1,208,539 -0.29(-2.71%)
May 10, 2021 10.54 10.62 10.49 10.51 410,166 -0.08(-0.76%)
May 07, 2021 10.45 10.61 10.44 10.59 451,527 +0.07(+0.67%)
May 06, 2021 10.42 10.54 10.33 10.52 468,723 +0.04(+0.38%)
May 05, 2021 10.52 10.52 10.41 10.48 355,428 +0.20(+1.90%)
May 04, 2021 10.37 10.41 10.12 10.29 1,490,126 -0.41(-3.88%)
May 03, 2021 10.69 10.76 10.66 10.70 712,991 +0.14(+1.33%)
Apr 30, 2021 10.55 10.61 10.45 10.56 1,819,900 +0.04(+0.40%)
Apr 29, 2021 10.62 10.64 10.35 10.52 1,256,221 -0.26(-2.39%)
Apr 28, 2021 10.75 10.83 10.70 10.78 1,155,928 -0.20(-1.83%)
Apr 27, 2021 10.88 11.00 10.84 10.98 498,057 -0.08(-0.70%)
Apr 26, 2021 11.01 11.08 10.96 11.05 969,762 -0.10(-0.87%)
Apr 23, 2021 11.03 11.17 11.01 11.15 355,300 +0.07(+0.63%)
Apr 22, 2021 11.07 11.18 11.02 11.08 1,010,022 -0.07(-0.66%)
Apr 21, 2021 10.74 11.16 10.70 11.15 1,535,543 +0.01(+0.13%)
Apr 20, 2021 11.38 11.38 11.02 11.14 885,351 -0.39(-3.38%)
Apr 19, 2021 11.66 11.68 11.45 11.53 732,265 -0.37(-3.11%)
Apr 16, 2021 11.75 11.90 11.69 11.90 1,403,300 +0.48(+4.20%)
Apr 15, 2021 11.43 11.50 11.36 11.42 402,440 +0.17(+1.51%)
Apr 14, 2021 11.28 11.32 11.20 11.25 714,527 -0.05(-0.42%)
Apr 13, 2021 11.43 11.45 11.23 11.30 628,704 +0.10(+0.87%)
Apr 12, 2021 11.38 11.40 11.18 11.20 1,044,637 -0.07(-0.62%)
Apr 09, 2021 11.26 11.31 11.22 11.27 438,100 -0.10(-0.88%)
Apr 08, 2021 11.32 11.40 11.22 11.37 494,494 +0.05(+0.44%)
Apr 07, 2021 11.34 11.42 11.26 11.32 413,208 -0.08(-0.75%)
Apr 06, 2021 11.31 11.43 11.29 11.40 887,184 +0.08(+0.75%)
Apr 05, 2021 11.20 11.32 11.11 11.32 974,348 +0.26(+2.35%)
Apr 01, 2021 10.88 11.08 10.85 11.06 1,054,900 +0.43(+4.05%)
Mar 31, 2021 10.68 10.69 10.55 10.63 825,279 -0.20(-1.86%)
Mar 30, 2021 10.65 10.86 10.60 10.83 1,162,711 +0.35(+3.36%)
Mar 29, 2021 10.44 10.51 10.35 10.48 650,655 +0.19(+1.85%)
Mar 26, 2021 10.45 10.46 10.05 10.29 1,127,400 -0.20(-1.91%)
Mar 25, 2021 10.04 10.50 10.04 10.49 1,931,121 +0.45(+4.48%)
Mar 24, 2021 10.09 10.29 9.890 10.04 3,681,559 -0.30(-2.90%)
Mar 23, 2021 10.52 10.57 10.33 10.34 3,869,197 -0.89(-7.90%)
Mar 22, 2021 11.30 11.30 11.01 11.23 5,347,088 +0.56(+5.22%)
Mar 19, 2021 10.20 11.98 10.05 10.67 9,264,000 +0.63(+6.27%)
Mar 18, 2021 10.70 10.71 9.760 10.04 1,752,228 -0.36(-3.46%)
Mar 17, 2021 9.950 11.24 9.830 10.40 2,138,911 +0.55(+5.58%)
Mar 16, 2021 9.740 10.00 9.740 9.850 1,432,688 +0.42(+4.45%)
Mar 15, 2021 9.390 9.460 9.295 9.430 513,768 +0.17(+1.84%)
Mar 12, 2021 9.020 9.260 8.990 9.260 495,200 +0.12(+1.31%)
Mar 11, 2021 9.120 9.152 9.070 9.140 550,749 -0.03(-0.33%)
Mar 10, 2021 8.980 9.170 8.960 9.170 870,889 +0.25(+2.80%)
Mar 09, 2021 8.810 8.988 8.800 8.920 818,500 -0.17(-1.87%)
Mar 08, 2021 8.990 9.180 8.970 9.090 588,497 +0.04(+0.44%)
Mar 05, 2021 9.000 9.060 8.910 9.050 680,600 +0.30(+3.43%)
Mar 04, 2021 8.920 8.970 8.740 8.750 1,640,665 -0.12(-1.35%)
Mar 03, 2021 8.780 8.950 8.670 8.870 1,548,451 +0.52(+6.23%)
Mar 02, 2021 8.320 8.390 8.285 8.350 373,451 +0.11(+1.30%)
Mar 01, 2021 8.120 8.250 8.095 8.243 535,089 +0.24(+3.04%)
Feb 26, 2021 8.040 8.070 7.950 8.000 248,000 +0.11(+1.39%)
Feb 25, 2021 8.110 8.110 7.850 7.890 195,614 -0.14(-1.74%)
Feb 24, 2021 7.940 8.050 7.910 8.030 439,920 +0.01(+0.16%)
Feb 23, 2021 7.940 8.040 7.820 8.017 1,157,614 -0.02(-0.29%)
Feb 22, 2021 7.860 8.120 7.850 8.040 769,639 +0.24(+3.14%)
Feb 19, 2021 7.890 7.910 7.780 7.795 397,900 +0.16(+2.03%)
Feb 18, 2021 7.620 7.650 7.550 7.640 637,902 +0.36(+4.95%)
Feb 17, 2021 7.258 7.280 7.180 7.280 366,205 -0.04(-0.55%)
Feb 16, 2021 7.350 7.370 7.282 7.320 138,814 +0.03(+0.41%)
Feb 12, 2021 7.240 7.320 7.225 7.290 429,300 -0.06(-0.82%)
Feb 11, 2021 7.390 7.390 7.300 7.350 269,399 +0.03(+0.41%)
Feb 10, 2021 7.390 7.390 7.250 7.320 344,419 -0.02(-0.27%)
Feb 09, 2021 7.310 7.350 7.230 7.340 411,920 +0.01(+0.20%)
Feb 08, 2021 7.360 7.390 7.290 7.325 249,971 +0.00(+0.07%)
Feb 05, 2021 7.370 7.370 7.250 7.320 253,800 +0.07(+0.97%)
Feb 04, 2021 7.290 7.330 7.200 7.250 976,024 -0.12(-1.63%)
Feb 03, 2021 7.140 7.390 7.140 7.370 1,444,330 +0.23(+3.22%)
Feb 02, 2021 7.130 7.140 7.080 7.140 278,553 +0.15(+2.15%)
Feb 01, 2021 6.930 7.000 6.890 6.990 603,459 -0.04(-0.57%)
Jan 29, 2021 6.968 7.070 6.900 7.030 746,200 +0.03(+0.43%)
Jan 28, 2021 6.980 7.050 6.960 7.000 156,971 -0.03(-0.43%)
Jan 27, 2021 6.970 7.080 6.880 7.030 528,369 -0.19(-2.63%)
Jan 26, 2021 7.260 7.280 7.180 7.220 167,932 +0.10(+1.40%)
Jan 25, 2021 7.090 7.120 7.000 7.120 302,168 -0.12(-1.70%)
Jan 22, 2021 7.330 7.360 7.200 7.243 1,022,600 +0.03(+0.46%)
Jan 21, 2021 7.200 7.250 7.150 7.210 561,981 +0.09(+1.26%)
Jan 20, 2021 7.040 7.150 7.021 7.120 672,635 +0.22(+3.19%)
Jan 19, 2021 6.940 6.940 6.860 6.900 303,310 +0.06(+0.88%)
Jan 15, 2021 6.880 6.880 6.750 6.840 166,000 -0.06(-0.87%)
Jan 14, 2021 6.930 6.980 6.870 6.900 868,501 +0.10(+1.47%)
Jan 13, 2021 6.750 6.880 6.730 6.800 491,173 -0.01(-0.15%)
Jan 12, 2021 6.620 6.810 6.585 6.810 706,725 +0.12(+1.79%)
Jan 11, 2021 6.580 6.730 6.570 6.690 992,075 -0.16(-2.34%)
Jan 08, 2021 6.780 6.850 6.720 6.850 812,400 -0.05(-0.72%)
Jan 07, 2021 6.900 6.920 6.850 6.900 1,032,281 +0.06(+0.82%)
Jan 06, 2021 6.770 6.880 6.750 6.844 1,066,537 -0.11(-1.53%)
Jan 05, 2021 6.800 6.960 6.785 6.950 2,252,633 -0.01(-0.14%)
Jan 04, 2021 6.960 6.990 6.810 6.960 1,575,836 -0.05(-0.71%)
Dec 31, 2020 7.010 7.010 7.010 312,745 -0.02(-0.26%)
Dec 30, 2020 6.980 7.150 6.910 7.028 312,745 +0.01(+0.11%)
Dec 29, 2020 7.040 7.040 6.971 7.020 894,192 +0.02(+0.27%)
Dec 28, 2020 7.040 7.100 7.001 7.001 230,832 +0.00(+0.07%)
Dec 24, 2020 7.020 7.020 6.950 6.996 205,800 +0.01(+0.09%)
Dec 23, 2020 6.920 7.008 6.920 6.990 864,304 +0.14(+2.04%)
Dec 22, 2020 6.840 6.940 6.810 6.850 1,185,726 -0.03(-0.44%)
Dec 21, 2020 6.720 6.900 6.690 6.880 216,685 -0.10(-1.43%)
Dec 18, 2020 7.000 7.000 6.950 6.980 115,000 -0.10(-1.48%)
Dec 17, 2020 7.100 7.120 7.070 7.085 269,612 +0.04(+0.64%)
Dec 16, 2020 7.090 7.100 7.000 7.040 415,165 +0.13(+1.88%)
Dec 15, 2020 6.815 6.940 6.790 6.910 1,027,443 +0.40(+6.14%)
Dec 14, 2020 6.605 6.620 6.500 6.510 400,880 -0.06(-0.91%)
Dec 11, 2020 6.495 6.580 6.460 6.570 2,434,100 -0.08(-1.23%)
Dec 10, 2020 6.570 6.660 6.570 6.652 29,494 +0.05(+0.79%)
Dec 09, 2020 6.650 6.690 6.580 6.600 29,771 +0.03(+0.46%)
Dec 08, 2020 6.540 6.590 6.530 6.570 67,812 -0.04(-0.53%)
Dec 07, 2020 6.636 6.660 6.591 6.605 22,737 -0.09(-1.42%)
Dec 04, 2020 6.680 6.730 6.680 6.700 25,800 +0.04(+0.60%)
Dec 03, 2020 6.680 6.700 6.630 6.660 25,982 +0.01(+0.15%)
Dec 02, 2020 6.560 6.660 6.530 6.650 26,638 +0.01(+0.15%)
Dec 01, 2020 6.590 6.670 6.590 6.640 34,651 +0.32(+5.06%)
Nov 30, 2020 6.480 6.480 6.310 6.320 48,136 -0.20(-3.07%)
Nov 27, 2020 6.540 6.570 6.500 6.520 10,800 -0.28(-4.12%)
Nov 25, 2020 6.750 6.800 6.730 6.800 18,800 -0.11(-1.59%)
Nov 24, 2020 6.740 6.920 6.740 6.910 39,126 +0.25(+3.75%)
Nov 23, 2020 6.640 6.690 6.620 6.660 46,084 +0.04(+0.60%)
Nov 20, 2020 6.610 6.680 6.610 6.620 29,300 -0.08(-1.19%)
Nov 19, 2020 6.660 6.710 6.630 6.700 60,608 +0.05(+0.75%)
Nov 18, 2020 6.690 6.750 6.650 6.650 27,262 -0.01(-0.15%)
Nov 17, 2020 6.680 6.730 6.635 6.660 66,739 -0.01(-0.14%)
Nov 16, 2020 6.650 6.695 6.620 6.670 61,392 +0.24(+3.73%)
Nov 13, 2020 6.390 6.470 6.390 6.430 44,800 +0.23(+3.71%)
Nov 12, 2020 6.235 6.280 6.200 6.200 26,706 -0.14(-2.21%)
Nov 11, 2020 6.360 6.390 6.300 6.340 40,081 -0.03(-0.47%)
Nov 10, 2020 6.330 6.380 6.220 6.370 36,104 +0.25(+4.08%)
Nov 09, 2020 6.320 6.320 6.120 6.120 73,017 +0.24(+4.08%)
Nov 06, 2020 5.865 5.900 5.840 5.880 9,800 -0.05(-0.84%)
Nov 05, 2020 5.910 5.960 5.900 5.930 44,476 +0.25(+4.40%)
Nov 04, 2020 5.690 5.750 5.670 5.680 25,811 -0.02(-0.35%)
Nov 03, 2020 5.630 5.710 5.620 5.700 45,142 +0.27(+4.89%)
Nov 02, 2020 5.440 5.456 5.390 5.434 65,154 +0.13(+2.53%)
Oct 30, 2020 5.300 5.360 5.250 5.300 38,100 +0.00(+0.00%)
Oct 29, 2020 5.230 5.350 5.220 5.300 61,440 +0.12(+2.24%)
Oct 28, 2020 5.220 5.250 5.170 5.184 55,798 -0.37(-6.59%)
Oct 27, 2020 5.680 5.680 5.535 5.550 71,195 -0.18(-3.14%)
Oct 26, 2020 5.810 5.810 5.660 5.730 312,929 -0.16(-2.72%)
Oct 23, 2020 5.940 5.940 5.850 5.890 181,200 +0.00(+0.00%)
Oct 22, 2020 5.830 5.890 5.810 5.890 66,444 +0.07(+1.20%)
Oct 21, 2020 5.880 5.910 5.810 5.820 326,579 -0.05(-0.85%)
Oct 20, 2020 5.870 5.880 5.839 5.870 20,776 +0.07(+1.21%)
Oct 19, 2020 5.850 5.905 5.800 5.800 20,965 -0.02(-0.34%)
Oct 16, 2020 5.760 5.830 5.740 5.820 59,100 +0.15(+2.65%)
Oct 15, 2020 5.490 5.670 5.490 5.670 27,400 -0.07(-1.22%)
Oct 14, 2020 5.812 5.820 5.730 5.740 87,872 -0.05(-0.91%)
Oct 13, 2020 5.810 5.821 5.750 5.793 18,920 -0.07(-1.23%)
Oct 12, 2020 5.875 5.900 5.840 5.865 34,345 +0.02(+0.34%)
Oct 09, 2020 5.890 5.890 5.815 5.845 29,700 -0.04(-0.76%)
Oct 08, 2020 5.890 5.890 5.840 5.890 11,783 +0.01(+0.17%)
Oct 07, 2020 5.750 5.940 5.750 5.880 68,197 +0.02(+0.34%)
Oct 06, 2020 5.870 5.950 5.780 5.860 107,923 -0.03(-0.51%)
Oct 05, 2020 5.790 5.890 5.780 5.890 50,287 +0.05(+0.86%)
Oct 02, 2020 5.771 5.860 5.750 5.840 68,800 -0.07(-1.18%)
Oct 01, 2020 5.940 5.990 5.910 5.910 54,706 -0.03(-0.51%)
Sep 30, 2020 5.960 5.990 5.890 5.940 124,517 +0.04(+0.68%)
Sep 29, 2020 5.950 5.950 5.870 5.900 25,579 +0.01(+0.12%)
Sep 28, 2020 5.920 5.940 5.880 5.893 56,748 +0.20(+3.57%)
Sep 25, 2020 5.600 5.690 5.584 5.690 86,200 -0.06(-1.06%)
Sep 24, 2020 5.740 5.800 5.720 5.751 26,930 +0.08(+1.39%)
Sep 23, 2020 5.850 5.850 5.660 5.672 52,643 -0.10(-1.70%)
Sep 22, 2020 5.850 5.850 5.720 5.770 44,589 +0.06(+1.05%)
Sep 21, 2020 5.790 5.810 5.630 5.710 67,104 -0.29(-4.75%)
Sep 18, 2020 6.070 6.070 5.969 5.995 53,000 -0.23(-3.73%)
Sep 17, 2020 6.200 6.250 6.200 6.228 29,862 -0.05(-0.84%)
Sep 16, 2020 6.298 6.310 6.233 6.280 23,089 -0.03(-0.48%)
Sep 15, 2020 6.389 6.389 6.300 6.310 16,333 -0.08(-1.25%)
Sep 14, 2020 6.430 6.430 6.355 6.390 14,973 -0.05(-0.78%)
Sep 11, 2020 6.320 6.440 6.310 6.440 13,300 +0.10(+1.58%)
Sep 10, 2020 6.490 6.530 6.320 6.340 27,010 -0.05(-0.82%)
Sep 09, 2020 6.360 6.400 6.340 6.392 33,456 +0.01(+0.22%)
Sep 08, 2020 6.230 6.460 6.210 6.378 119,024 +0.17(+2.79%)
Sep 04, 2020 6.250 6.250 6.130 6.205 70,200 +0.17(+2.73%)
Sep 03, 2020 6.210 6.235 6.040 6.040 135,723 -0.09(-1.47%)
Sep 02, 2020 6.080 6.130 6.036 6.130 41,515 +0.03(+0.49%)
Sep 01, 2020 6.140 6.190 6.072 6.100 154,425 +0.02(+0.41%)
Aug 31, 2020 6.225 6.225 6.070 6.075 16,704 -0.06(-1.06%)
Aug 28, 2020 6.120 6.144 6.110 6.140 26,500 +0.02(+0.39%)
Aug 27, 2020 6.210 6.210 6.090 6.116 31,525 -0.00(-0.02%)
Aug 26, 2020 6.080 6.130 6.070 6.117 16,848 +0.12(+1.95%)
Aug 25, 2020 6.000 6.030 5.960 6.000 25,011 -0.06(-0.99%)
Aug 24, 2020 5.970 6.060 5.950 6.060 79,321 +0.07(+1.25%)
Aug 21, 2020 5.957 6.020 5.920 5.985 34,000 -0.09(-1.56%)
Aug 20, 2020 6.010 6.110 6.010 6.080 35,989 -0.06(-0.98%)
Aug 19, 2020 6.120 6.250 6.120 6.140 51,963 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.129 6.150 38,052 +0.04(+0.65%)
Aug 17, 2020 6.156 6.160 6.110 6.110 25,840 +0.01(+0.16%)
Aug 14, 2020 6.070 6.149 6.070 6.100 43,600 -0.09(-1.45%)
Aug 13, 2020 6.244 6.260 6.150 6.190 35,146 -0.10(-1.67%)
Aug 12, 2020 6.300 6.311 6.260 6.295 199,693 +0.16(+2.52%)
Aug 11, 2020 6.270 6.300 6.140 6.140 100,673 +0.08(+1.28%)
Aug 10, 2020 6.033 6.062 6.020 6.062 18,700 -0.09(-1.42%)
Aug 07, 2020 6.100 6.159 6.070 6.150 25,300 -0.03(-0.49%)
Aug 06, 2020 6.110 6.180 6.075 6.180 20,393 -0.02(-0.32%)
Aug 05, 2020 6.150 6.245 6.150 6.200 43,115 +0.09(+1.56%)
Aug 04, 2020 5.990 6.120 5.990 6.105 17,493 +0.20(+3.30%)
Aug 03, 2020 5.860 5.960 5.860 5.910 72,837 +0.27(+4.79%)
Jul 31, 2020 5.780 5.780 5.570 5.640 92,500 -0.25(-4.16%)
Jul 30, 2020 5.750 5.890 5.700 5.885 81,434 -0.28(-4.46%)
Jul 29, 2020 6.040 6.160 6.040 6.160 39,522 +0.00(+0.00%)
Jul 28, 2020 6.180 6.190 6.130 6.160 21,152 -0.06(-0.96%)
Jul 27, 2020 6.210 6.270 6.200 6.220 36,335 +0.04(+0.65%)
Jul 24, 2020 6.180 6.240 6.140 6.180 17,500 -0.08(-1.20%)
Jul 23, 2020 6.280 6.325 6.250 6.255 26,788 -0.01(-0.24%)
Jul 22, 2020 6.170 6.290 6.170 6.270 30,146 +0.05(+0.80%)
Jul 21, 2020 6.350 6.350 6.200 6.220 177,967 +0.09(+1.46%)
Jul 20, 2020 6.150 6.150 6.080 6.130 24,614 -0.05(-0.81%)
Jul 17, 2020 6.210 6.210 6.130 6.180 30,000 +0.11(+1.81%)
Jul 16, 2020 6.040 6.120 6.040 6.070 22,248 -0.07(-1.14%)
Jul 15, 2020 6.160 6.200 6.110 6.140 84,698 +0.10(+1.74%)
Jul 14, 2020 5.970 6.035 5.960 6.035 37,943 +0.11(+1.77%)
Jul 13, 2020 6.050 6.100 5.930 5.930 44,018 -0.12(-1.98%)
Jul 10, 2020 5.970 6.060 5.970 6.050 37,400 +0.20(+3.34%)
Jul 09, 2020 5.930 5.942 5.818 5.854 25,456 -0.02(-0.27%)
Jul 08, 2020 5.900 5.930 5.810 5.870 16,208 -0.01(-0.17%)
Jul 07, 2020 5.955 5.960 5.880 5.880 33,197 -0.10(-1.67%)
Jul 06, 2020 5.970 6.000 5.945 5.980 36,355 +0.11(+1.87%)
Jul 02, 2020 5.900 5.950 5.850 5.870 35,700 +0.09(+1.56%)
Jul 01, 2020 5.805 5.805 5.720 5.780 12,517 +0.06(+1.12%)
Jun 30, 2020 5.580 5.720 5.580 5.716 17,420 +0.01(+0.11%)
Jun 29, 2020 5.630 5.730 5.615 5.710 11,701 +0.10(+1.78%)
Jun 26, 2020 5.760 5.760 5.580 5.610 46,300 -0.03(-0.53%)
Jun 25, 2020 5.560 5.660 5.540 5.640 71,248 +0.14(+2.55%)
Jun 24, 2020 5.670 5.670 5.490 5.500 36,646 -0.36(-6.06%)
Jun 23, 2020 5.940 5.940 5.820 5.855 35,196 +0.17(+2.90%)
Jun 22, 2020 5.600 5.720 5.590 5.690 63,281 +0.03(+0.44%)
Jun 19, 2020 5.800 5.810 5.646 5.665 19,700 -0.05(-0.96%)
Jun 18, 2020 5.675 5.760 5.660 5.720 23,131 +0.07(+1.24%)
Jun 17, 2020 5.685 5.730 5.610 5.650 17,294 -0.09(-1.57%)
Jun 16, 2020 5.810 5.848 5.678 5.740 64,024 -0.02(-0.35%)
Jun 15, 2020 5.575 5.790 5.540 5.760 144,068 +0.14(+2.58%)
Jun 12, 2020 5.635 5.690 5.490 5.615 68,400 +0.24(+4.37%)
Jun 11, 2020 5.540 5.620 5.380 5.380 133,005 -0.58(-9.73%)
Jun 10, 2020 5.960 6.050 5.910 5.960 88,630 -0.07(-1.16%)
Jun 09, 2020 6.060 6.100 5.990 6.030 65,573 -0.23(-3.67%)
Jun 08, 2020 6.360 6.380 6.190 6.260 59,278 +0.14(+2.29%)
Jun 05, 2020 6.080 6.155 6.020 6.120 253,100 +0.31(+5.34%)
Jun 04, 2020 5.840 5.860 5.780 5.810 73,895 -0.08(-1.36%)
Jun 03, 2020 5.820 5.910 5.790 5.890 60,590 +0.22(+3.88%)
Jun 02, 2020 5.670 5.690 5.590 5.670 111,382 +0.11(+1.94%)
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.