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 )

14.63 -0.05 (-0.34%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Sep 01, 2020 7.250 7.340 7.140 7.250 1,148,181 -0.02(-0.28%)
Aug 31, 2020 7.500 7.545 7.270 7.270 946,717 -0.24(-3.20%)
Aug 28, 2020 7.600 7.640 7.460 7.510 1,129,200 -0.04(-0.53%)
Aug 27, 2020 7.560 7.670 7.450 7.550 908,452 +0.02(+0.27%)
Aug 26, 2020 7.730 7.780 7.435 7.530 802,479 -0.27(-3.46%)
Aug 25, 2020 8.000 8.010 7.740 7.800 877,199 -0.13(-1.64%)
Aug 24, 2020 7.840 8.000 7.700 7.930 1,858,511 +0.18(+2.32%)
Aug 21, 2020 8.250 8.290 7.670 7.750 1,029,700 -0.58(-6.96%)
Aug 20, 2020 8.310 8.450 8.250 8.330 416,610 -0.10(-1.19%)
Aug 19, 2020 8.700 8.720 8.400 8.430 539,361 -0.22(-2.54%)
Aug 18, 2020 8.830 8.890 8.600 8.650 427,138 -0.21(-2.37%)
Aug 17, 2020 8.920 8.990 8.810 8.860 408,038 -0.15(-1.66%)
Aug 14, 2020 8.980 9.080 8.840 9.010 709,900 -0.08(-0.88%)
Aug 13, 2020 9.270 9.350 9.060 9.090 469,952 -0.27(-2.88%)
Aug 12, 2020 9.480 9.600 9.225 9.360 733,672 +0.08(+0.86%)
Aug 11, 2020 9.290 9.550 9.250 9.280 1,362,763 +0.11(+1.20%)
Aug 10, 2020 8.810 9.210 8.810 9.170 645,400 +0.40(+4.56%)
Aug 07, 2020 8.880 8.890 8.575 8.770 637,800 -0.09(-1.02%)
Aug 06, 2020 9.040 9.210 8.760 8.860 726,413 -0.14(-1.56%)
Aug 05, 2020 8.800 9.150 8.750 9.000 982,424 +0.47(+5.51%)
Aug 04, 2020 8.160 8.680 8.160 8.530 876,042 +0.39(+4.79%)
Aug 03, 2020 7.970 8.200 7.770 8.140 858,460 +0.26(+3.30%)
Jul 31, 2020 8.210 8.280 7.830 7.880 1,035,600 -0.47(-5.63%)
Jul 30, 2020 8.440 8.490 8.200 8.350 530,860 -0.29(-3.36%)
Jul 29, 2020 8.420 8.660 8.360 8.640 562,697 +0.32(+3.85%)
Jul 28, 2020 8.640 8.710 8.320 8.320 580,332 -0.42(-4.81%)
Jul 27, 2020 8.740 8.770 8.570 8.740 458,590 +0.00(+0.00%)
Jul 24, 2020 8.770 8.995 8.725 8.740 577,000 -0.08(-0.91%)
Jul 23, 2020 8.640 8.900 8.630 8.820 707,423 +0.10(+1.15%)
Jul 22, 2020 8.650 8.805 8.624 8.720 564,988 -0.01(-0.11%)
Jul 21, 2020 8.380 8.770 8.380 8.730 870,111 +0.47(+5.69%)
Jul 20, 2020 8.400 8.430 8.170 8.260 1,093,803 -0.21(-2.48%)
Jul 17, 2020 8.740 8.840 8.460 8.470 837,300 -0.26(-2.98%)
Jul 16, 2020 8.710 8.850 8.505 8.730 1,834,727 -0.05(-0.57%)
Jul 15, 2020 8.600 8.880 8.530 8.780 948,730 +0.46(+5.53%)
Jul 14, 2020 8.060 8.320 7.960 8.320 998,042 +0.20(+2.46%)
Jul 13, 2020 8.500 8.600 8.090 8.120 1,112,540 -0.33(-3.91%)
Jul 10, 2020 8.140 8.460 8.040 8.450 708,400 +0.39(+4.84%)
Jul 09, 2020 8.400 8.510 8.020 8.060 899,554 -0.38(-4.50%)
Jul 08, 2020 8.530 8.585 8.290 8.440 773,179 -0.13(-1.52%)
Jul 07, 2020 8.790 8.810 8.550 8.570 818,760 -0.39(-4.35%)
Jul 06, 2020 8.880 8.990 8.750 8.960 674,983 +0.28(+3.23%)
Jul 02, 2020 8.690 8.875 8.540 8.680 758,200 +0.25(+2.97%)
Jul 01, 2020 8.640 8.790 8.420 8.430 1,362,769 -0.20(-2.32%)
Jun 30, 2020 8.460 8.670 8.320 8.630 1,642,547 +0.06(+0.70%)
Jun 29, 2020 8.270 8.660 8.190 8.570 1,092,642 +0.42(+5.15%)
Jun 26, 2020 8.220 8.274 7.990 8.150 2,006,300 -0.19(-2.28%)
Jun 25, 2020 7.970 8.350 7.910 8.340 1,088,124 +0.23(+2.84%)
Jun 24, 2020 8.530 8.530 7.980 8.110 1,356,573 -0.57(-6.57%)
Jun 23, 2020 8.710 8.785 8.520 8.680 1,549,969 +0.16(+1.88%)
Jun 22, 2020 8.800 8.840 8.485 8.520 1,371,218 -0.33(-3.73%)
Jun 19, 2020 9.000 9.130 8.650 8.850 19,595,800 +0.00(+0.00%)
Jun 18, 2020 8.620 9.170 8.600 8.850 1,821,806 +0.11(+1.26%)
Jun 17, 2020 8.980 9.000 8.680 8.740 1,895,347 -0.31(-3.43%)
Jun 16, 2020 8.690 9.270 8.610 9.050 2,031,881 +0.80(+9.70%)
Jun 15, 2020 7.970 8.610 7.950 8.250 3,585,151 -0.16(-1.90%)
Jun 12, 2020 8.170 8.440 7.810 8.410 1,914,500 +0.67(+8.66%)
Jun 11, 2020 7.760 8.115 7.660 7.740 1,458,332 -0.64(-7.64%)
Jun 10, 2020 8.680 8.740 8.340 8.380 1,119,505 -0.38(-4.34%)
Jun 09, 2020 8.700 8.970 8.590 8.760 929,144 -0.07(-0.79%)
Jun 08, 2020 9.250 9.290 8.710 8.830 1,305,068 -0.07(-0.79%)
Jun 05, 2020 8.350 9.135 8.350 8.900 1,279,400 +0.96(+12.09%)
Jun 04, 2020 7.590 7.990 7.560 7.940 1,915,979 +0.31(+4.06%)
Jun 03, 2020 7.940 8.040 7.570 7.630 1,353,210 -0.14(-1.80%)
Jun 02, 2020 7.560 7.810 7.560 7.770 1,004,423 +0.33(+4.44%)
Jun 01, 2020 7.460 7.630 7.305 7.440 875,293 -0.01(-0.13%)
May 29, 2020 7.420 7.560 7.190 7.450 874,700 -0.08(-1.06%)
May 28, 2020 8.020 8.120 7.520 7.530 791,928 -0.38(-4.80%)
May 27, 2020 7.500 7.945 7.415 7.910 1,233,749 +0.58(+7.91%)
May 26, 2020 7.220 7.500 7.130 7.330 699,368 +0.45(+6.54%)
May 22, 2020 7.030 7.100 6.790 6.880 594,200 -0.18(-2.55%)
May 21, 2020 7.080 7.170 6.990 7.060 872,798 +0.03(+0.43%)
May 20, 2020 6.730 7.130 6.730 7.030 708,818 +0.41(+6.19%)
May 19, 2020 6.810 7.000 6.510 6.620 961,883 -0.23(-3.36%)
May 18, 2020 6.360 6.880 6.360 6.850 1,581,884 +0.79(+13.04%)
May 15, 2020 6.040 6.155 5.920 6.060 1,408,800 +0.03(+0.50%)
May 14, 2020 5.730 6.100 5.490 6.030 1,173,031 +0.18(+3.08%)
May 13, 2020 6.270 6.285 5.795 5.850 1,370,868 -0.46(-7.29%)
May 12, 2020 6.500 6.545 6.210 6.310 1,528,831 -0.15(-2.32%)
May 11, 2020 6.050 6.565 5.895 6.460 1,910,038 +0.37(+6.08%)
May 08, 2020 6.030 6.275 5.980 6.090 1,446,300 +0.15(+2.53%)
May 07, 2020 6.000 6.190 5.865 5.940 1,251,414 -0.02(-0.34%)
May 06, 2020 6.120 6.399 5.740 5.960 1,564,658 -0.18(-2.93%)
May 05, 2020 6.250 6.430 6.100 6.140 894,398 +0.04(+0.66%)
May 04, 2020 5.900 6.110 5.660 6.100 1,179,364 +0.16(+2.69%)
May 01, 2020 5.990 6.040 5.710 5.940 1,002,000 -0.23(-3.73%)
Apr 30, 2020 6.400 6.505 5.930 6.170 1,176,179 -0.37(-5.66%)
Apr 29, 2020 6.190 6.610 6.170 6.540 1,328,564 +0.62(+10.47%)
Apr 28, 2020 6.000 6.140 5.810 5.920 908,099 +0.04(+0.68%)
Apr 27, 2020 5.900 5.990 5.710 5.880 1,274,280 +0.23(+4.07%)
Apr 24, 2020 5.810 5.950 5.470 5.650 719,700 -0.15(-2.59%)
Apr 23, 2020 5.320 5.870 5.290 5.800 1,511,045 +0.53(+10.06%)
Apr 22, 2020 5.610 5.670 5.270 5.270 690,858 -0.17(-3.13%)
Apr 21, 2020 5.370 5.656 5.320 5.440 1,003,417 -0.12(-2.16%)
Apr 20, 2020 5.530 5.710 5.430 5.560 1,196,070 -0.19(-3.30%)
Apr 17, 2020 5.540 5.860 5.540 5.750 1,301,900 +0.35(+6.48%)
Apr 16, 2020 5.130 5.565 5.005 5.400 2,549,397 +0.25(+4.85%)
Apr 15, 2020 5.420 5.450 5.130 5.150 1,701,913 -0.45(-8.04%)
Apr 14, 2020 5.920 6.000 5.590 5.600 1,962,878 +0.01(+0.18%)
Apr 13, 2020 5.750 5.810 5.415 5.590 1,692,924 -0.10(-1.76%)
Apr 09, 2020 5.750 5.930 5.450 5.690 2,491,500 +0.04(+0.71%)
Apr 08, 2020 5.610 5.740 5.470 5.650 2,113,139 +0.12(+2.17%)
Apr 07, 2020 5.370 5.765 5.370 5.530 1,667,058 +0.29(+5.53%)
Apr 06, 2020 5.000 5.470 4.960 5.240 1,673,091 +0.48(+10.08%)
Apr 03, 2020 4.930 5.040 4.675 4.760 1,810,100 -0.20(-4.03%)
Apr 02, 2020 4.940 5.470 4.845 4.960 982,464 -0.03(-0.60%)
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.