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

Dnow Inc (NY: DNOW )

14.87 +0.16 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2021 7.620 7.826 7.620 7.680 390,457 -0.02(-0.26%)
Aug 30, 2021 7.920 7.956 7.630 7.700 515,142 -0.21(-2.65%)
Aug 27, 2021 7.580 8.010 7.580 7.910 836,366 +0.40(+5.33%)
Aug 26, 2021 7.410 7.560 7.380 7.510 499,019 +0.04(+0.54%)
Aug 25, 2021 7.430 7.630 7.360 7.470 472,600 +0.04(+0.54%)
Aug 24, 2021 7.390 7.540 7.360 7.430 483,689 +0.09(+1.23%)
Aug 23, 2021 7.200 7.395 7.185 7.340 398,314 +0.28(+3.97%)
Aug 20, 2021 6.970 7.145 6.970 7.060 483,717 +0.05(+0.71%)
Aug 19, 2021 7.040 7.220 6.980 7.010 681,033 -0.24(-3.31%)
Aug 18, 2021 7.420 7.540 7.240 7.250 499,817 -0.16(-2.16%)
Aug 17, 2021 7.200 7.537 7.120 7.410 595,601 +0.11(+1.51%)
Aug 16, 2021 7.380 7.440 7.210 7.300 443,466 -0.18(-2.41%)
Aug 13, 2021 7.660 7.730 7.460 7.480 359,914 -0.23(-2.98%)
Aug 12, 2021 7.910 8.000 7.640 7.710 504,656 -0.24(-3.02%)
Aug 11, 2021 7.810 7.960 7.720 7.950 436,624 +0.07(+0.89%)
Aug 10, 2021 7.680 8.010 7.650 7.880 683,991 +0.19(+2.47%)
Aug 09, 2021 7.770 7.860 7.500 7.690 988,821 -0.18(-2.29%)
Aug 06, 2021 8.050 8.200 7.810 7.870 1,101,026 -0.03(-0.38%)
Aug 05, 2021 7.990 8.010 7.460 7.900 1,668,533 -0.17(-2.11%)
Aug 04, 2021 9.000 9.360 7.950 8.070 1,923,882 -1.54(-16.02%)
Aug 03, 2021 9.550 9.680 9.220 9.610 865,509 -0.01(-0.10%)
Aug 02, 2021 9.870 10.07 9.585 9.620 938,915 -0.25(-2.53%)
Jul 30, 2021 9.890 9.960 9.740 9.870 589,592 -0.10(-1.00%)
Jul 29, 2021 9.990 10.04 9.790 9.970 447,944 +0.13(+1.32%)
Jul 28, 2021 9.640 9.890 9.510 9.840 576,703 +0.18(+1.86%)
Jul 27, 2021 9.550 9.740 9.500 9.660 405,276 -0.04(-0.41%)
Jul 26, 2021 9.520 9.780 9.500 9.700 466,289 +0.24(+2.54%)
Jul 23, 2021 9.390 9.480 9.309 9.460 419,487 +0.13(+1.39%)
Jul 22, 2021 9.380 9.460 9.140 9.330 672,146 -0.10(-1.06%)
Jul 21, 2021 9.270 9.500 9.250 9.430 575,532 +0.40(+4.43%)
Jul 20, 2021 8.710 9.180 8.690 9.030 793,596 +0.27(+3.08%)
Jul 19, 2021 8.920 9.170 8.680 8.760 1,001,278 -0.49(-5.30%)
Jul 16, 2021 9.700 10.07 9.200 9.250 2,589,190 +0.31(+3.47%)
Jul 15, 2021 9.000 9.150 8.890 8.940 460,418 -0.16(-1.76%)
Jul 14, 2021 9.310 9.590 8.990 9.100 698,632 -0.15(-1.62%)
Jul 13, 2021 9.330 9.460 9.230 9.250 420,627 -0.16(-1.70%)
Jul 12, 2021 9.210 9.490 9.160 9.410 410,484 +0.01(+0.11%)
Jul 09, 2021 9.110 9.500 9.100 9.400 489,679 +0.42(+4.68%)
Jul 08, 2021 8.990 9.170 8.810 8.980 717,288 -0.16(-1.75%)
Jul 07, 2021 9.000 9.240 8.945 9.140 763,828 +0.04(+0.44%)
Jul 06, 2021 9.380 9.390 8.980 9.100 669,534 -0.36(-3.81%)
Jul 02, 2021 9.670 9.698 9.405 9.460 361,428 -0.26(-2.67%)
Jul 01, 2021 9.700 9.799 9.555 9.720 499,420 +0.23(+2.42%)
Jun 30, 2021 9.380 9.680 9.365 9.490 365,979 +0.08(+0.85%)
Jun 29, 2021 9.570 9.590 9.370 9.410 689,341 -0.09(-0.95%)
Jun 28, 2021 9.600 9.705 9.310 9.500 1,297,896 -0.09(-0.94%)
Jun 25, 2021 10.36 10.43 9.480 9.590 4,131,797 -0.66(-6.44%)
Jun 24, 2021 10.16 10.32 9.955 10.25 883,105 +0.10(+0.99%)
Jun 23, 2021 10.17 10.35 10.10 10.15 373,209 +0.05(+0.50%)
Jun 22, 2021 10.15 10.15 9.850 10.10 370,983 -0.10(-0.98%)
Jun 21, 2021 9.810 10.25 9.760 10.20 455,055 +0.46(+4.72%)
Jun 18, 2021 9.910 10.02 9.580 9.740 891,991 -0.45(-4.42%)
Jun 17, 2021 10.95 11.05 10.10 10.19 419,555 -0.70(-6.43%)
Jun 16, 2021 10.79 11.04 10.66 10.89 327,071 +0.02(+0.18%)
Jun 15, 2021 10.67 10.91 10.63 10.87 391,198 +0.21(+1.97%)
Jun 14, 2021 10.80 10.95 10.60 10.66 419,687 -0.15(-1.39%)
Jun 11, 2021 10.72 10.95 10.72 10.81 361,807 +0.11(+1.03%)
Jun 10, 2021 10.94 11.03 10.63 10.70 431,287 -0.12(-1.11%)
Jun 09, 2021 11.06 11.12 10.77 10.82 378,738 -0.28(-2.52%)
Jun 08, 2021 10.72 11.23 10.57 11.10 568,278 +0.41(+3.84%)
Jun 07, 2021 11.10 11.16 10.65 10.69 440,517 -0.42(-3.78%)
Jun 04, 2021 11.20 11.24 10.92 11.11 543,379 +0.02(+0.18%)
Jun 03, 2021 11.06 11.17 10.86 11.09 401,119 +0.03(+0.27%)
Jun 02, 2021 10.98 11.24 10.77 11.06 526,227 +0.20(+1.84%)
Jun 01, 2021 10.55 10.99 10.50 10.86 689,454 +0.39(+3.72%)
May 28, 2021 10.40 10.50 10.27 10.47 430,533 +0.09(+0.87%)
May 27, 2021 10.24 10.42 10.10 10.38 589,076 +0.26(+2.57%)
May 26, 2021 10.06 10.18 10.01 10.12 493,240 +0.04(+0.40%)
May 25, 2021 10.50 10.58 10.06 10.08 786,903 -0.46(-4.36%)
May 24, 2021 10.65 10.65 10.35 10.54 454,023 -0.10(-0.94%)
May 21, 2021 10.73 10.79 10.58 10.64 505,487 +0.06(+0.57%)
May 20, 2021 10.95 10.95 10.42 10.58 598,163 -0.38(-3.47%)
May 19, 2021 10.82 11.05 10.68 10.96 619,840 -0.19(-1.70%)
May 18, 2021 11.54 11.58 11.13 11.15 678,422 -0.39(-3.38%)
May 17, 2021 11.20 11.55 11.12 11.54 660,565 +0.24(+2.12%)
May 14, 2021 11.06 11.32 10.96 11.30 731,147 +0.41(+3.76%)
May 13, 2021 10.88 11.19 10.68 10.89 639,622 -0.05(-0.46%)
May 12, 2021 10.89 11.30 10.78 10.94 943,040 +0.10(+0.92%)
May 11, 2021 11.03 11.43 10.79 10.84 938,360 -0.50(-4.41%)
May 10, 2021 11.72 11.87 11.34 11.34 1,033,345 -0.19(-1.65%)
May 07, 2021 11.20 11.54 11.08 11.53 844,157 +0.21(+1.86%)
May 06, 2021 11.09 11.33 10.92 11.32 796,914 +0.41(+3.76%)
May 05, 2021 10.73 11.09 10.31 10.91 800,140 +0.73(+7.17%)
May 04, 2021 10.18 10.27 10.00 10.18 488,793 -0.05(-0.49%)
May 03, 2021 10.04 10.25 9.900 10.23 872,285 +0.41(+4.18%)
Apr 30, 2021 9.980 10.23 9.700 9.820 796,900 -0.36(-3.54%)
Apr 29, 2021 10.11 10.29 9.940 10.18 421,393 +0.24(+2.41%)
Apr 28, 2021 9.720 9.970 9.553 9.940 477,031 +0.35(+3.65%)
Apr 27, 2021 9.710 9.740 9.430 9.590 404,662 -0.12(-1.24%)
Apr 26, 2021 9.590 9.840 9.560 9.710 373,760 +0.17(+1.78%)
Apr 23, 2021 9.480 9.670 9.340 9.540 417,600 +0.05(+0.53%)
Apr 22, 2021 9.590 9.640 9.320 9.490 638,598 -0.02(-0.21%)
Apr 21, 2021 9.250 9.530 9.090 9.510 499,919 +0.24(+2.59%)
Apr 20, 2021 9.630 9.630 9.080 9.270 571,980 -0.30(-3.13%)
Apr 19, 2021 9.820 9.820 9.430 9.570 457,166 -0.19(-1.95%)
Apr 16, 2021 9.810 9.900 9.550 9.760 381,900 +0.08(+0.83%)
Apr 15, 2021 9.850 9.850 9.530 9.680 403,979 -0.15(-1.53%)
Apr 14, 2021 9.470 10.06 9.340 9.830 625,430 +0.40(+4.24%)
Apr 13, 2021 9.630 9.630 9.260 9.430 435,265 -0.26(-2.68%)
Apr 12, 2021 9.630 9.720 9.531 9.690 320,713 +0.06(+0.62%)
Apr 09, 2021 9.680 9.710 9.510 9.630 433,700 -0.07(-0.72%)
Apr 08, 2021 9.730 9.790 9.530 9.700 379,121 -0.14(-1.42%)
Apr 07, 2021 10.14 10.16 9.790 9.840 392,183 -0.33(-3.24%)
Apr 06, 2021 10.32 10.59 10.13 10.17 382,239 -0.13(-1.26%)
Apr 05, 2021 10.50 10.64 10.22 10.30 604,568 -0.17(-1.62%)
Apr 01, 2021 10.13 10.48 10.05 10.47 454,100 +0.38(+3.77%)
Mar 31, 2021 10.06 10.33 9.885 10.09 1,042,776 -0.07(-0.69%)
Mar 30, 2021 9.950 10.31 9.880 10.16 348,199 +0.11(+1.09%)
Mar 29, 2021 10.24 10.60 10.02 10.05 638,096 -0.34(-3.27%)
Mar 26, 2021 10.32 10.41 10.08 10.39 645,600 +0.39(+3.90%)
Mar 25, 2021 9.630 10.08 9.420 10.00 520,618 +0.18(+1.83%)
Mar 24, 2021 10.22 10.47 9.820 9.820 587,187 -0.16(-1.60%)
Mar 23, 2021 10.25 10.37 9.905 9.980 610,361 -0.59(-5.58%)
Mar 22, 2021 10.76 10.76 10.38 10.57 510,962 -0.09(-0.84%)
Mar 19, 2021 10.74 10.87 10.10 10.66 1,617,700 -0.13(-1.20%)
Mar 18, 2021 11.10 11.24 10.68 10.79 573,910 -0.37(-3.32%)
Mar 17, 2021 11.08 11.18 10.79 11.16 443,284 +0.11(+1.00%)
Mar 16, 2021 11.39 11.39 10.89 11.05 564,451 -0.36(-3.16%)
Mar 15, 2021 11.91 11.98 11.29 11.41 552,694 -0.36(-3.06%)
Mar 12, 2021 11.55 11.82 11.42 11.77 596,100 +0.18(+1.55%)
Mar 11, 2021 11.84 11.96 11.53 11.59 701,878 -0.09(-0.77%)
Mar 10, 2021 11.23 11.70 11.15 11.68 688,907 +0.43(+3.82%)
Mar 09, 2021 11.68 11.75 11.16 11.25 819,904 -0.34(-2.93%)
Mar 08, 2021 11.49 11.60 11.12 11.59 876,068 +0.27(+2.39%)
Mar 05, 2021 11.15 11.38 10.68 11.32 1,172,500 +0.50(+4.62%)
Mar 04, 2021 11.01 11.03 10.54 10.82 859,825 -0.15(-1.37%)
Mar 03, 2021 10.87 11.17 10.80 10.97 631,309 +0.25(+2.33%)
Mar 02, 2021 11.03 11.05 10.72 10.72 448,045 -0.35(-3.16%)
Mar 01, 2021 11.16 11.27 10.84 11.07 791,208 +0.44(+4.14%)
Feb 26, 2021 10.89 10.90 10.28 10.63 720,300 -0.33(-3.01%)
Feb 25, 2021 11.14 11.40 10.83 10.96 861,533 -0.06(-0.54%)
Feb 24, 2021 10.32 11.17 10.27 11.02 1,155,445 +0.76(+7.41%)
Feb 23, 2021 10.51 10.56 9.970 10.26 1,067,739 -0.23(-2.19%)
Feb 22, 2021 9.420 10.50 9.400 10.49 1,647,123 +1.12(+11.95%)
Feb 19, 2021 9.520 9.725 9.165 9.370 1,303,500 -0.71(-7.04%)
Feb 18, 2021 10.41 10.68 10.01 10.08 1,132,050 -0.33(-3.17%)
Feb 17, 2021 10.77 11.19 10.16 10.41 1,484,838 -0.38(-3.52%)
Feb 16, 2021 10.49 10.92 10.42 10.79 1,116,055 +0.46(+4.45%)
Feb 12, 2021 10.02 10.51 10.00 10.33 747,400 +0.17(+1.67%)
Feb 11, 2021 9.970 10.18 9.670 10.16 1,021,784 +0.17(+1.70%)
Feb 10, 2021 9.980 10.17 9.750 9.990 984,597 +0.08(+0.81%)
Feb 09, 2021 9.900 10.10 9.760 9.910 687,347 -0.05(-0.50%)
Feb 08, 2021 9.800 10.05 9.690 9.960 811,958 +0.29(+3.00%)
Feb 05, 2021 9.760 9.990 9.380 9.670 911,300 +0.09(+0.94%)
Feb 04, 2021 9.120 9.670 9.120 9.580 1,302,340 +0.48(+5.27%)
Feb 03, 2021 8.740 9.260 8.680 9.100 865,254 +0.35(+4.00%)
Feb 02, 2021 8.580 8.940 8.365 8.750 1,094,248 +0.43(+5.17%)
Feb 01, 2021 8.350 8.500 7.990 8.320 1,034,528 +0.03(+0.36%)
Jan 29, 2021 8.090 8.650 8.010 8.290 2,005,000 +0.21(+2.60%)
Jan 28, 2021 7.970 8.200 7.860 8.080 1,665,217 +0.12(+1.51%)
Jan 27, 2021 7.840 8.220 7.790 7.960 1,135,824 -0.14(-1.73%)
Jan 26, 2021 8.230 8.430 7.760 8.100 2,332,702 -0.01(-0.12%)
Jan 25, 2021 8.010 8.110 7.725 8.110 892,490 -0.05(-0.61%)
Jan 22, 2021 7.950 8.190 7.830 8.160 769,800 +0.02(+0.25%)
Jan 21, 2021 8.240 8.375 8.140 8.140 949,308 -0.14(-1.69%)
Jan 20, 2021 9.110 9.110 8.250 8.280 1,319,094 -0.73(-8.10%)
Jan 19, 2021 9.090 9.130 8.780 9.010 1,139,409 +0.13(+1.46%)
Jan 15, 2021 9.030 9.130 8.702 8.880 905,100 -0.35(-3.79%)
Jan 14, 2021 8.940 9.310 8.900 9.230 967,354 +0.38(+4.29%)
Jan 13, 2021 9.180 9.290 8.660 8.850 1,384,679 -0.32(-3.49%)
Jan 12, 2021 8.480 9.480 8.310 9.170 2,981,951 +0.73(+8.65%)
Jan 11, 2021 7.840 8.620 7.840 8.440 2,061,566 +0.32(+3.94%)
Jan 08, 2021 7.950 8.120 7.750 8.120 1,041,600 +0.24(+3.05%)
Jan 07, 2021 8.280 8.350 7.870 7.880 1,115,302 -0.33(-4.02%)
Jan 06, 2021 7.880 8.400 7.820 8.210 2,177,763 +0.57(+7.46%)
Jan 05, 2021 7.220 7.760 7.220 7.640 1,176,496 +0.45(+6.26%)
Jan 04, 2021 7.220 7.470 7.069 7.190 1,595,448 +0.01(+0.14%)
Dec 31, 2020 7.180 7.180 7.180 642,673 +0.06(+0.84%)
Dec 30, 2020 6.940 7.160 6.900 7.120 642,673 +0.15(+2.15%)
Dec 29, 2020 7.180 7.320 6.840 6.970 1,454,170 -0.15(-2.11%)
Dec 28, 2020 6.900 7.190 6.860 7.120 965,452 +0.27(+3.94%)
Dec 24, 2020 6.900 6.950 6.645 6.850 1,516,200 -0.05(-0.72%)
Dec 23, 2020 6.880 6.980 6.740 6.900 797,230 +0.15(+2.22%)
Dec 22, 2020 6.890 6.920 6.660 6.750 1,404,634 -0.14(-2.03%)
Dec 21, 2020 6.350 6.930 6.310 6.890 1,898,159 +0.16(+2.38%)
Dec 18, 2020 6.790 6.810 6.570 6.730 2,802,100 -0.01(-0.15%)
Dec 17, 2020 6.760 6.815 6.540 6.740 1,348,300 +0.05(+0.75%)
Dec 16, 2020 6.720 6.770 6.550 6.690 1,167,725 +0.02(+0.30%)
Dec 15, 2020 6.520 6.750 6.430 6.670 950,404 +0.22(+3.41%)
Dec 14, 2020 6.430 6.710 6.340 6.450 1,132,407 +0.15(+2.38%)
Dec 11, 2020 6.380 6.420 6.160 6.300 1,700,700 -0.17(-2.63%)
Dec 10, 2020 6.150 6.510 6.100 6.470 1,415,604 +0.28(+4.52%)
Dec 09, 2020 6.310 6.400 6.040 6.190 1,145,753 -0.06(-0.96%)
Dec 08, 2020 5.920 6.280 5.890 6.250 1,725,030 +0.25(+4.17%)
Dec 07, 2020 6.040 6.110 5.865 6.000 987,820 -0.16(-2.60%)
Dec 04, 2020 5.760 6.225 5.760 6.160 1,274,200 +0.49(+8.64%)
Dec 03, 2020 5.860 5.860 5.590 5.670 823,522 -0.16(-2.74%)
Dec 02, 2020 5.480 5.860 5.440 5.830 886,031 +0.30(+5.42%)
Dec 01, 2020 5.710 5.770 5.490 5.530 952,712 -0.05(-0.90%)
Nov 30, 2020 5.970 5.970 5.580 5.580 1,052,984 -0.48(-7.92%)
Nov 27, 2020 6.050 6.110 5.840 6.060 407,700 -0.07(-1.14%)
Nov 25, 2020 6.300 6.300 6.015 6.130 838,400 -0.23(-3.62%)
Nov 24, 2020 6.280 6.465 6.160 6.360 1,225,753 +0.32(+5.30%)
Nov 23, 2020 5.740 6.110 5.740 6.040 1,034,135 +0.43(+7.66%)
Nov 20, 2020 5.520 5.660 5.470 5.610 922,100 +0.02(+0.36%)
Nov 19, 2020 5.660 5.670 5.360 5.590 579,170 -0.11(-1.93%)
Nov 18, 2020 5.830 5.900 5.680 5.700 1,047,324 +0.01(+0.18%)
Nov 17, 2020 5.590 5.690 5.470 5.690 1,211,390 +0.00(+0.00%)
Nov 16, 2020 5.640 5.740 5.500 5.690 1,040,240 +0.34(+6.36%)
Nov 13, 2020 5.350 5.440 5.230 5.350 1,505,900 +0.09(+1.71%)
Nov 12, 2020 5.200 5.400 5.150 5.260 695,313 -0.07(-1.31%)
Nov 11, 2020 5.660 5.710 5.214 5.330 699,188 -0.23(-4.14%)
Nov 10, 2020 5.500 5.580 5.385 5.560 992,074 +0.13(+2.39%)
Nov 09, 2020 5.150 5.600 5.150 5.430 1,474,480 +0.82(+17.79%)
Nov 06, 2020 4.730 4.760 4.550 4.610 1,481,200 -0.15(-3.15%)
Nov 05, 2020 4.680 4.940 4.680 4.760 1,317,913 +0.12(+2.59%)
Nov 04, 2020 4.820 4.900 4.360 4.640 1,531,742 +0.09(+1.98%)
Nov 03, 2020 4.740 4.800 4.390 4.550 1,741,484 -0.05(-1.09%)
Nov 02, 2020 4.150 4.710 4.150 4.600 1,675,740 +0.53(+13.02%)
Oct 30, 2020 4.190 4.243 4.030 4.070 1,779,600 -0.14(-3.33%)
Oct 29, 2020 4.100 4.290 4.060 4.210 1,233,946 +0.07(+1.69%)
Oct 28, 2020 4.320 4.410 4.130 4.140 1,779,101 -0.30(-6.76%)
Oct 27, 2020 4.640 4.670 4.400 4.440 1,163,188 -0.26(-5.53%)
Oct 26, 2020 5.010 5.040 4.670 4.700 1,181,373 -0.41(-8.02%)
Oct 23, 2020 5.200 5.250 5.060 5.110 1,744,200 -0.02(-0.39%)
Oct 22, 2020 4.990 5.170 4.990 5.130 1,532,187 +0.13(+2.60%)
Oct 21, 2020 5.180 5.210 4.990 5.000 775,070 -0.21(-4.03%)
Oct 20, 2020 5.220 5.320 5.170 5.210 936,095 +0.05(+0.97%)
Oct 19, 2020 5.420 5.438 5.150 5.160 1,365,678 -0.25(-4.62%)
Oct 16, 2020 5.010 5.420 4.885 5.410 3,808,900 +0.36(+7.13%)
Oct 15, 2020 4.910 5.085 4.830 5.050 714,474 +0.05(+1.00%)
Oct 14, 2020 4.940 5.180 4.940 5.000 867,203 +0.05(+1.01%)
Oct 13, 2020 5.200 5.220 4.950 4.950 1,391,280 -0.36(-6.78%)
Oct 12, 2020 5.290 5.360 5.050 5.310 1,467,985 -0.01(-0.19%)
Oct 09, 2020 5.350 5.420 5.200 5.320 1,413,300 +0.02(+0.38%)
Oct 08, 2020 5.210 5.370 5.155 5.300 1,200,543 +0.22(+4.33%)
Oct 07, 2020 5.070 5.140 4.885 5.080 1,361,662 +0.02(+0.40%)
Oct 06, 2020 5.140 5.290 4.990 5.060 1,752,286 +0.02(+0.40%)
Oct 05, 2020 4.930 5.190 4.910 5.040 1,983,058 +0.16(+3.28%)
Oct 02, 2020 4.310 5.030 4.270 4.880 2,797,300 +0.45(+10.16%)
Oct 01, 2020 4.480 4.600 4.385 4.430 1,913,486 -0.11(-2.42%)
Sep 30, 2020 4.880 4.910 4.510 4.540 2,377,253 -0.33(-6.78%)
Sep 29, 2020 5.010 5.020 4.730 4.870 1,255,131 -0.16(-3.18%)
Sep 28, 2020 4.920 5.280 4.920 5.030 1,697,326 +0.22(+4.57%)
Sep 25, 2020 4.920 5.000 4.735 4.810 1,570,600 -0.18(-3.61%)
Sep 24, 2020 5.060 5.210 4.935 4.990 1,325,533 -0.12(-2.35%)
Sep 23, 2020 5.300 5.470 5.100 5.110 5,296,945 -0.15(-2.85%)
Sep 22, 2020 5.230 5.355 5.160 5.260 2,130,954 +0.04(+0.77%)
Sep 21, 2020 5.470 5.510 5.200 5.220 1,419,993 -0.40(-7.12%)
Sep 18, 2020 5.740 5.985 5.600 5.620 2,946,400 -0.16(-2.77%)
Sep 17, 2020 5.690 5.890 5.595 5.780 935,208 -0.05(-0.86%)
Sep 16, 2020 5.570 6.025 5.425 5.830 1,601,813 +0.31(+5.62%)
Sep 15, 2020 5.870 5.923 5.480 5.520 2,639,478 -0.35(-5.96%)
Sep 14, 2020 5.930 5.960 5.780 5.870 909,076 -0.04(-0.68%)
Sep 11, 2020 5.850 6.000 5.770 5.910 1,245,500 +0.06(+1.03%)
Sep 10, 2020 6.300 6.300 5.850 5.850 1,555,901 -0.44(-7.00%)
Sep 09, 2020 6.690 6.690 6.240 6.290 1,013,396 -0.35(-5.27%)
Sep 08, 2020 7.010 7.070 6.590 6.640 1,360,421 -0.49(-6.87%)
Sep 04, 2020 7.230 7.270 6.990 7.130 1,338,800 +0.04(+0.56%)
Sep 03, 2020 7.280 7.400 7.050 7.090 1,641,255 -0.16(-2.21%)
Sep 02, 2020 7.240 7.405 7.185 7.250 1,841,792 +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.