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 )

13.96 +0.34 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2022 12.11 12.35 11.89 12.12 800,925 -0.11(-0.90%)
Aug 30, 2022 12.97 12.97 12.16 12.23 796,342 -0.81(-6.21%)
Aug 29, 2022 12.86 13.13 12.79 13.04 821,588 +0.07(+0.54%)
Aug 26, 2022 13.06 13.40 12.91 12.97 1,321,164 -0.21(-1.59%)
Aug 25, 2022 12.04 13.18 11.98 13.18 1,907,356 +1.33(+11.22%)
Aug 24, 2022 11.34 11.95 11.34 11.85 685,946 +0.55(+4.87%)
Aug 23, 2022 11.12 11.63 11.07 11.30 544,831 +0.38(+3.48%)
Aug 22, 2022 10.82 10.99 10.71 10.92 387,495 -0.06(-0.55%)
Aug 19, 2022 11.02 11.02 10.82 10.98 467,138 -0.12(-1.08%)
Aug 18, 2022 10.84 11.11 10.84 11.10 458,213 +0.31(+2.87%)
Aug 17, 2022 10.55 10.88 10.50 10.79 431,379 +0.14(+1.31%)
Aug 16, 2022 10.79 10.90 10.62 10.65 521,495 -0.18(-1.66%)
Aug 15, 2022 10.98 11.04 10.63 10.83 648,421 -0.52(-4.58%)
Aug 12, 2022 11.20 11.46 11.13 11.35 522,058 +0.07(+0.62%)
Aug 11, 2022 11.21 11.45 11.08 11.28 508,554 +0.26(+2.36%)
Aug 10, 2022 11.25 11.32 11.01 11.02 578,208 -0.07(-0.63%)
Aug 09, 2022 11.30 11.45 11.03 11.09 702,051 -0.14(-1.25%)
Aug 08, 2022 11.42 11.56 11.15 11.23 645,591 -0.18(-1.58%)
Aug 05, 2022 11.15 11.60 11.15 11.41 470,219 +0.14(+1.24%)
Aug 04, 2022 11.61 11.69 11.22 11.27 1,119,796 -0.21(-1.83%)
Aug 03, 2022 11.79 12.11 11.32 11.48 2,210,671 +0.40(+3.61%)
Aug 02, 2022 10.97 11.16 10.86 11.08 668,733 +0.00(+0.00%)
Aug 01, 2022 10.91 11.21 10.69 11.08 469,419 +0.02(+0.18%)
Jul 29, 2022 10.91 11.19 10.86 11.06 912,337 +0.25(+2.31%)
Jul 28, 2022 10.83 10.91 10.66 10.81 459,928 +0.11(+1.03%)
Jul 27, 2022 10.41 10.76 10.30 10.70 402,066 +0.30(+2.88%)
Jul 26, 2022 10.40 10.55 10.23 10.40 392,441 +0.08(+0.78%)
Jul 25, 2022 10.12 10.33 9.960 10.32 469,973 +0.31(+3.10%)
Jul 22, 2022 10.10 10.21 9.890 10.01 499,415 -0.04(-0.40%)
Jul 21, 2022 9.950 10.05 9.670 10.05 429,043 -0.19(-1.86%)
Jul 20, 2022 10.13 10.29 10.03 10.24 530,501 +0.08(+0.79%)
Jul 19, 2022 9.760 10.18 9.760 10.16 497,665 +0.46(+4.74%)
Jul 18, 2022 9.880 10.01 9.620 9.700 553,158 +0.04(+0.41%)
Jul 15, 2022 9.630 9.685 9.420 9.660 403,939 +0.18(+1.90%)
Jul 14, 2022 9.380 9.495 9.220 9.480 420,749 -0.18(-1.86%)
Jul 13, 2022 9.690 9.910 9.590 9.660 437,332 -0.17(-1.73%)
Jul 12, 2022 9.820 10.08 9.665 9.830 1,020,344 -0.20(-1.99%)
Jul 11, 2022 10.07 10.30 9.840 10.03 614,522 -0.25(-2.43%)
Jul 08, 2022 9.990 10.34 9.950 10.28 676,292 +0.57(+5.87%)
Jul 07, 2022 9.390 9.790 9.385 9.710 641,989 +0.54(+5.89%)
Jul 06, 2022 9.160 9.330 8.830 9.170 861,077 -0.08(-0.86%)
Jul 05, 2022 9.420 9.475 9.010 9.250 946,288 -0.45(-4.64%)
Jul 01, 2022 9.780 9.870 9.320 9.700 549,861 -0.08(-0.82%)
Jun 30, 2022 9.460 9.900 9.460 9.780 1,057,803 +0.15(+1.56%)
Jun 29, 2022 9.670 9.745 9.320 9.630 648,815 +0.04(+0.42%)
Jun 28, 2022 9.830 9.920 9.510 9.590 454,984 -0.06(-0.62%)
Jun 27, 2022 9.470 9.710 9.430 9.650 479,840 +0.28(+2.99%)
Jun 24, 2022 9.110 9.465 9.085 9.370 1,537,356 +0.41(+4.58%)
Jun 23, 2022 9.560 9.740 8.790 8.960 969,153 -0.61(-6.37%)
Jun 22, 2022 9.460 9.660 9.300 9.570 719,922 -0.24(-2.45%)
Jun 21, 2022 9.700 10.05 9.570 9.810 768,165 +0.32(+3.37%)
Jun 17, 2022 9.710 9.900 9.385 9.490 1,474,281 -0.21(-2.16%)
Jun 16, 2022 10.14 10.20 9.630 9.700 897,346 -0.70(-6.73%)
Jun 15, 2022 10.37 10.55 10.25 10.40 547,965 +0.10(+0.97%)
Jun 14, 2022 10.55 10.55 10.11 10.30 535,861 -0.15(-1.44%)
Jun 13, 2022 10.70 10.83 10.35 10.45 670,272 -0.57(-5.17%)
Jun 10, 2022 11.33 11.35 10.89 11.02 448,280 -0.39(-3.42%)
Jun 09, 2022 11.49 11.65 11.40 11.41 555,813 -0.16(-1.38%)
Jun 08, 2022 11.92 11.93 11.48 11.57 773,098 -0.42(-3.50%)
Jun 07, 2022 11.72 12.00 11.59 11.99 499,868 +0.16(+1.35%)
Jun 06, 2022 11.69 11.84 11.49 11.83 582,439 +0.34(+2.96%)
Jun 03, 2022 11.39 11.54 11.25 11.49 414,128 +0.16(+1.41%)
Jun 02, 2022 11.35 11.39 11.07 11.33 565,531 -0.09(-0.79%)
Jun 01, 2022 11.12 11.59 10.99 11.42 817,588 +0.38(+3.44%)
May 31, 2022 11.34 11.45 10.99 11.04 768,282 -0.25(-2.21%)
May 27, 2022 10.89 11.29 10.89 11.29 452,092 +0.37(+3.39%)
May 26, 2022 10.63 10.97 10.63 10.92 399,357 +0.31(+2.92%)
May 25, 2022 10.46 10.64 10.35 10.61 662,367 +0.12(+1.14%)
May 24, 2022 10.57 10.59 10.24 10.49 756,886 -0.13(-1.22%)
May 23, 2022 10.43 10.77 10.38 10.62 482,343 +0.24(+2.31%)
May 20, 2022 10.76 10.89 10.13 10.38 851,144 -0.27(-2.54%)
May 19, 2022 10.60 10.91 10.43 10.65 1,279,790 -0.15(-1.39%)
May 18, 2022 10.92 11.12 10.63 10.80 1,121,386 -0.02(-0.18%)
May 17, 2022 10.77 11.04 10.69 10.82 762,615 +0.26(+2.46%)
May 16, 2022 10.21 10.64 10.21 10.56 616,931 +0.34(+3.33%)
May 13, 2022 9.990 10.27 9.990 10.22 517,156 +0.38(+3.86%)
May 12, 2022 9.790 9.865 9.570 9.840 734,078 +0.02(+0.20%)
May 11, 2022 9.760 10.13 9.670 9.820 1,201,044 +0.27(+2.83%)
May 10, 2022 10.28 10.28 9.470 9.550 1,903,555 -0.63(-6.19%)
May 09, 2022 10.86 10.86 10.09 10.18 842,638 -0.82(-7.45%)
May 06, 2022 11.25 11.33 10.56 11.00 877,662 -0.11(-0.99%)
May 05, 2022 11.63 12.55 10.72 11.11 1,215,032 -0.59(-5.04%)
May 04, 2022 11.21 11.72 11.08 11.70 553,054 +0.66(+5.98%)
May 03, 2022 10.82 11.08 10.73 11.04 624,259 +0.22(+2.03%)
May 02, 2022 10.76 11.05 10.57 10.82 682,057 -0.08(-0.73%)
Apr 29, 2022 11.09 11.46 10.86 10.90 1,024,127 -0.24(-2.15%)
Apr 28, 2022 10.90 11.26 10.63 11.14 542,967 +0.27(+2.48%)
Apr 27, 2022 10.83 11.08 10.59 10.87 611,223 +0.09(+0.83%)
Apr 26, 2022 10.50 10.97 10.41 10.78 747,108 +0.24(+2.28%)
Apr 25, 2022 10.88 10.88 10.38 10.54 844,549 -0.62(-5.56%)
Apr 22, 2022 11.38 11.72 11.13 11.16 762,075 -0.31(-2.70%)
Apr 21, 2022 11.76 11.76 11.33 11.47 938,842 -0.16(-1.38%)
Apr 20, 2022 11.68 11.83 11.37 11.63 521,570 +0.07(+0.61%)
Apr 19, 2022 11.08 11.66 11.08 11.56 1,020,355 +0.47(+4.24%)
Apr 18, 2022 11.05 11.19 10.94 11.09 778,927 +0.17(+1.56%)
Apr 14, 2022 10.65 11.02 10.61 10.92 1,004,388 +0.26(+2.44%)
Apr 13, 2022 10.62 10.84 10.55 10.66 402,359 +0.14(+1.33%)
Apr 12, 2022 10.31 10.71 10.31 10.52 460,048 +0.31(+3.04%)
Apr 11, 2022 10.18 10.40 10.17 10.21 653,021 -0.06(-0.58%)
Apr 08, 2022 10.38 10.46 10.25 10.27 423,327 -0.03(-0.29%)
Apr 07, 2022 10.38 10.39 10.06 10.30 429,224 -0.02(-0.19%)
Apr 06, 2022 10.33 10.51 10.21 10.32 537,736 -0.02(-0.19%)
Apr 05, 2022 11.00 11.14 10.28 10.34 590,925 -0.60(-5.48%)
Apr 04, 2022 11.39 11.51 10.86 10.94 633,951 -0.40(-3.53%)
Apr 01, 2022 11.08 11.38 11.01 11.34 934,454 +0.31(+2.81%)
Mar 31, 2022 10.80 11.13 10.77 11.03 899,910 +0.04(+0.36%)
Mar 30, 2022 11.08 11.44 10.91 10.99 845,993 -0.02(-0.18%)
Mar 29, 2022 10.57 11.04 10.52 11.01 941,970 +0.29(+2.71%)
Mar 28, 2022 10.94 11.00 10.55 10.72 1,093,750 -0.44(-3.94%)
Mar 25, 2022 10.70 11.17 10.68 11.16 744,981 +0.41(+3.81%)
Mar 24, 2022 10.58 10.78 10.53 10.75 497,871 +0.17(+1.61%)
Mar 23, 2022 10.43 10.71 10.43 10.58 587,418 +0.24(+2.32%)
Mar 22, 2022 10.63 10.72 10.27 10.34 712,441 -0.30(-2.82%)
Mar 21, 2022 10.25 10.74 10.25 10.64 519,804 +0.53(+5.24%)
Mar 18, 2022 10.27 10.27 9.765 10.11 2,211,841 -0.18(-1.75%)
Mar 17, 2022 10.27 10.39 10.20 10.29 760,778 +0.12(+1.18%)
Mar 16, 2022 10.28 10.42 9.950 10.17 703,194 +0.01(+0.10%)
Mar 15, 2022 10.10 10.24 9.910 10.16 926,352 -0.20(-1.93%)
Mar 14, 2022 10.65 10.70 10.24 10.36 837,892 -0.39(-3.63%)
Mar 11, 2022 10.97 11.17 10.71 10.75 651,525 -0.27(-2.45%)
Mar 10, 2022 10.84 11.07 10.62 11.02 780,336 +0.15(+1.38%)
Mar 09, 2022 11.01 11.12 10.59 10.87 975,379 -0.39(-3.46%)
Mar 08, 2022 10.99 11.49 10.99 11.26 1,097,765 +0.45(+4.16%)
Mar 07, 2022 10.56 11.12 10.56 10.81 902,818 +0.37(+3.54%)
Mar 04, 2022 10.05 10.46 9.980 10.44 670,904 +0.32(+3.16%)
Mar 03, 2022 9.910 10.12 9.805 10.12 864,445 +0.18(+1.81%)
Mar 02, 2022 9.610 10.02 9.530 9.940 641,110 +0.46(+4.85%)
Mar 01, 2022 9.410 9.650 9.240 9.480 1,065,892 +0.14(+1.50%)
Feb 28, 2022 9.150 9.370 8.990 9.340 1,041,742 +0.09(+0.97%)
Feb 25, 2022 9.120 9.310 9.160 9.250 577,156 +0.12(+1.31%)
Feb 24, 2022 9.160 9.160 8.830 9.130 820,503 -0.02(-0.22%)
Feb 23, 2022 9.710 9.710 9.035 9.150 1,033,943 -0.47(-4.89%)
Feb 22, 2022 9.800 9.820 9.350 9.620 1,390,586 -0.07(-0.72%)
Feb 18, 2022 9.690 0 -0.06(-0.62%)
Feb 17, 2022 9.720 10.10 9.450 9.750 1,113,220 -0.06(-0.61%)
Feb 16, 2022 9.510 9.895 9.510 9.810 861,819 +0.38(+4.03%)
Feb 15, 2022 9.250 9.555 9.220 9.430 629,821 +0.13(+1.40%)
Feb 14, 2022 9.370 9.425 9.240 9.300 809,945 -0.08(-0.85%)
Feb 11, 2022 9.200 9.610 9.160 9.380 754,222 +0.21(+2.29%)
Feb 10, 2022 9.020 9.400 8.965 9.170 1,035,978 +0.01(+0.11%)
Feb 09, 2022 8.870 9.170 8.830 9.160 646,108 +0.30(+3.39%)
Feb 08, 2022 9.030 9.060 8.600 8.860 1,226,551 -0.14(-1.56%)
Feb 07, 2022 8.890 9.090 8.800 9.000 923,204 +0.09(+1.01%)
Feb 04, 2022 9.100 9.310 8.880 8.910 857,307 -0.19(-2.09%)
Feb 03, 2022 9.030 8.970 9.100 771,134 +0.00(+0.00%)
Feb 02, 2022 9.160 9.250 8.930 9.100 844,085 -0.12(-1.30%)
Feb 01, 2022 8.840 9.270 8.840 9.220 953,629 +0.33(+3.71%)
Jan 31, 2022 8.650 8.980 8.890 1,367,919 +0.17(+1.95%)
Jan 28, 2022 8.750 8.960 8.440 8.720 1,059,032 -0.03(-0.34%)
Jan 27, 2022 9.030 9.305 8.640 8.750 1,168,121 -0.17(-1.91%)
Jan 26, 2022 9.280 9.540 8.890 8.920 1,326,153 -0.23(-2.51%)
Jan 25, 2022 9.020 9.230 8.825 9.150 1,438,821 +0.08(+0.88%)
Jan 24, 2022 8.550 9.110 8.450 9.070 1,001,481 +0.28(+3.19%)
Jan 21, 2022 8.910 9.130 8.750 8.790 847,194 -0.17(-1.90%)
Jan 20, 2022 9.150 9.420 8.940 8.960 784,644 -0.24(-2.61%)
Jan 19, 2022 9.550 9.580 9.180 9.200 717,444 -0.28(-2.95%)
Jan 18, 2022 9.700 9.825 9.480 9.480 690,900 -0.22(-2.27%)
Jan 14, 2022 9.700 0 +0.26(+2.75%)
Jan 13, 2022 9.470 9.625 9.400 9.440 550,484 +0.01(+0.11%)
Jan 12, 2022 9.300 9.520 9.240 9.430 996,229 +0.25(+2.72%)
Jan 11, 2022 9.075 9.270 8.895 9.180 888,464 +0.18(+2.00%)
Jan 10, 2022 9.130 9.190 8.920 9.000 752,716 -0.23(-2.49%)
Jan 07, 2022 9.050 9.280 8.990 9.230 922,289 +0.17(+1.88%)
Jan 06, 2022 9.010 9.145 8.850 9.060 710,164 +0.16(+1.80%)
Jan 05, 2022 8.950 9.170 8.885 8.900 787,637 -0.01(-0.11%)
Jan 04, 2022 8.800 9.010 8.740 8.910 694,420 +0.18(+2.06%)
Jan 03, 2022 8.640 8.975 8.640 8.730 830,343 +0.19(+2.22%)
Dec 31, 2021 8.480 8.560 8.395 8.540 501,597 +0.06(+0.71%)
Dec 30, 2021 8.620 8.730 8.460 8.480 624,999 -0.13(-1.51%)
Dec 29, 2021 8.670 8.727 8.570 8.610 576,210 -0.10(-1.15%)
Dec 28, 2021 8.660 8.850 8.583 8.710 543,247 +0.03(+0.35%)
Dec 27, 2021 8.550 8.685 8.400 8.680 553,796 +0.12(+1.40%)
Dec 23, 2021 8.420 8.615 8.360 8.560 693,175 +0.17(+2.03%)
Dec 22, 2021 8.370 8.520 8.320 8.390 650,339 -0.01(-0.12%)
Dec 21, 2021 8.000 8.525 8.000 8.400 902,411 +0.49(+6.19%)
Dec 20, 2021 7.940 8.005 7.660 7.910 806,117 -0.24(-2.94%)
Dec 17, 2021 8.220 8.350 7.991 8.150 2,337,957 -0.13(-1.57%)
Dec 16, 2021 8.500 8.660 8.230 8.280 750,119 -0.14(-1.66%)
Dec 15, 2021 8.260 8.420 7.910 8.420 1,175,861 +0.16(+1.94%)
Dec 14, 2021 8.310 8.570 8.230 8.260 715,440 -0.12(-1.43%)
Dec 13, 2021 8.660 8.700 8.340 8.380 820,869 -0.36(-4.12%)
Dec 10, 2021 8.690 8.790 8.530 8.740 1,089,650 +0.20(+2.34%)
Dec 09, 2021 8.540 8.680 8.470 8.540 1,757,161 -0.08(-0.93%)
Dec 08, 2021 8.840 8.850 8.610 8.620 1,170,012 -0.15(-1.71%)
Dec 07, 2021 8.630 8.900 8.560 8.770 1,371,948 +0.26(+3.06%)
Dec 06, 2021 8.540 8.650 8.360 8.510 2,506,203 +0.12(+1.43%)
Dec 03, 2021 8.460 8.630 8.250 8.390 1,226,221 +0.01(+0.12%)
Dec 02, 2021 8.150 8.430 8.100 8.380 948,230 +0.28(+3.46%)
Dec 01, 2021 8.650 8.698 8.100 8.100 1,254,365 -0.26(-3.11%)
Nov 30, 2021 8.600 8.670 8.290 8.360 2,020,720 -0.43(-4.89%)
Nov 29, 2021 9.380 9.380 8.780 8.790 1,989,821 -0.25(-2.77%)
Nov 26, 2021 9.220 9.225 8.730 9.040 809,760 -0.66(-6.80%)
Nov 24, 2021 9.680 9.970 9.670 9.700 990,016 -0.03(-0.31%)
Nov 23, 2021 9.500 9.980 9.500 9.730 2,343,946 +0.26(+2.75%)
Nov 22, 2021 9.460 9.650 9.460 9.470 1,526,060 +0.17(+1.83%)
Nov 19, 2021 9.440 9.580 9.120 9.300 3,042,195 -0.31(-3.23%)
Nov 18, 2021 9.880 9.710 9.570 9.610 1,260,433 -0.24(-2.44%)
Nov 17, 2021 10.01 10.28 9.740 9.850 2,087,356 -0.27(-2.67%)
Nov 16, 2021 9.930 10.32 9.860 10.12 1,448,611 +0.25(+2.53%)
Nov 15, 2021 9.790 9.960 9.595 9.870 1,889,979 +0.12(+1.23%)
Nov 12, 2021 9.360 10.00 9.350 9.750 2,348,915 +0.22(+2.31%)
Nov 11, 2021 9.410 9.690 9.230 9.530 1,347,899 +0.05(+0.53%)
Nov 10, 2021 9.380 9.480 1,700,497 +0.07(+0.74%)
Nov 09, 2021 9.430 9.430 9.120 9.410 1,759,910 -0.02(-0.21%)
Nov 08, 2021 9.630 9.680 9.210 9.430 1,660,961 -0.08(-0.84%)
Nov 05, 2021 9.130 9.660 9.060 9.510 2,782,646 +0.44(+4.85%)
Nov 04, 2021 8.860 9.390 8.860 9.070 3,945,194 +0.72(+8.62%)
Nov 03, 2021 8.250 8.580 7.990 8.350 2,222,855 +0.79(+10.45%)
Nov 02, 2021 7.520 7.730 7.450 7.560 2,347,066 -0.06(-0.79%)
Nov 01, 2021 7.320 7.630 7.340 7.620 2,347,671 +0.40(+5.54%)
Oct 29, 2021 7.320 7.430 7.060 7.220 2,638,391 -0.06(-0.82%)
Oct 28, 2021 7.360 7.519 7.250 7.280 2,436,115 -0.07(-0.95%)
Oct 27, 2021 7.370 7.550 7.330 7.350 2,878,366 +0.00(+0.00%)
Oct 26, 2021 7.750 7.350 18,607,402 -0.37(-4.79%)
Oct 25, 2021 7.690 7.920 7.500 7.720 3,835,610 +0.07(+0.92%)
Oct 22, 2021 7.760 7.830 7.540 7.650 4,205,215 -0.25(-3.16%)
Oct 21, 2021 9.360 9.525 7.530 7.900 5,145,087 -1.52(-16.14%)
Oct 20, 2021 9.150 9.445 9.130 9.420 712,847 +0.24(+2.61%)
Oct 19, 2021 9.120 9.290 8.980 9.180 529,729 +0.05(+0.55%)
Oct 18, 2021 9.190 9.295 9.040 9.130 672,444 -0.04(-0.44%)
Oct 15, 2021 9.350 9.460 9.060 9.170 770,447 +0.09(+0.99%)
Oct 14, 2021 9.180 9.200 8.960 9.080 632,553 +0.01(+0.11%)
Oct 13, 2021 8.770 9.130 8.675 9.070 677,150 +0.22(+2.49%)
Oct 12, 2021 8.770 9.133 8.750 8.850 1,036,977 +0.01(+0.11%)
Oct 11, 2021 8.890 9.090 8.790 8.840 775,978 -0.01(-0.11%)
Oct 08, 2021 8.560 8.925 8.510 8.850 730,558 +0.30(+3.51%)
Oct 07, 2021 8.290 8.620 8.210 8.550 617,663 +0.36(+4.40%)
Oct 06, 2021 8.300 8.340 7.944 8.190 1,304,309 -0.30(-3.53%)
Oct 05, 2021 8.380 8.660 8.160 8.490 2,285,735 +0.19(+2.29%)
Oct 04, 2021 7.930 8.365 7.910 8.300 939,494 +0.43(+5.46%)
Oct 01, 2021 7.700 7.985 7.695 7.870 739,772 +0.22(+2.88%)
Sep 30, 2021 7.790 7.910 7.650 7.650 419,095 -0.16(-2.05%)
Sep 29, 2021 7.870 7.929 7.690 7.810 374,916 -0.04(-0.51%)
Sep 28, 2021 7.750 8.020 7.750 7.850 812,629 +0.10(+1.29%)
Sep 27, 2021 7.560 7.870 7.520 7.750 547,123 +0.33(+4.45%)
Sep 24, 2021 7.410 7.520 7.380 7.420 417,905 -0.04(-0.54%)
Sep 23, 2021 7.260 7.560 7.260 7.460 378,789 +0.25(+3.47%)
Sep 22, 2021 7.150 7.365 7.150 7.210 611,888 +0.19(+2.71%)
Sep 21, 2021 7.130 7.130 6.940 7.020 593,614 -0.04(-0.57%)
Sep 20, 2021 6.980 7.080 6.830 7.060 603,523 -0.21(-2.89%)
Sep 17, 2021 7.160 7.280 7.049 7.270 1,785,345 +0.12(+1.68%)
Sep 16, 2021 7.270 7.270 7.070 7.150 558,626 -0.08(-1.11%)
Sep 15, 2021 7.150 7.360 7.090 7.230 1,407,151 +0.10(+1.40%)
Sep 14, 2021 7.470 7.479 7.040 7.130 549,967 -0.23(-3.13%)
Sep 13, 2021 7.400 7.500 7.290 7.360 491,694 +0.02(+0.27%)
Sep 10, 2021 7.340 7.400 7.212 7.340 537,423 +0.11(+1.52%)
Sep 09, 2021 7.210 7.340 7.150 7.230 558,695 -0.03(-0.41%)
Sep 08, 2021 7.550 7.570 7.190 7.260 320,567 -0.23(-3.07%)
Sep 07, 2021 7.500 7.640 7.470 7.490 347,256 -0.03(-0.40%)
Sep 03, 2021 7.570 7.705 7.420 7.520 400,640 -0.07(-0.92%)
Sep 02, 2021 7.400 7.620 7.400 7.590 676,161 +0.17(+2.29%)
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.