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

(NY: DULL )

8.475 +0.195 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 8.310 8.550 8.300 8.475 28,624 +0.20(+2.36%)
Sep 26, 2024 8.320 8.440 8.240 8.280 46,545 -0.11(-1.25%)
Sep 25, 2024 8.350 8.490 8.330 8.385 14,268 +0.03(+0.30%)
Sep 24, 2024 8.630 8.640 8.360 8.360 36,191 -0.36(-4.17%)
Sep 23, 2024 8.670 8.724 8.640 8.724 14,062 -0.04(-0.43%)
Sep 20, 2024 8.890 8.940 8.730 8.761 23,663 -0.35(-3.84%)
Sep 19, 2024 9.210 9.320 9.080 9.111 5,296 -0.44(-4.60%)
Sep 18, 2024 9.320 9.560 9.000 9.550 47,497 +0.22(+2.32%)
Sep 17, 2024 9.250 9.390 9.190 9.334 6,844 +0.16(+1.73%)
Sep 16, 2024 9.150 9.230 9.140 9.175 4,752 +0.02(+0.17%)
Sep 13, 2024 9.230 9.250 9.150 9.160 20,563 -0.29(-3.07%)
Sep 12, 2024 9.670 9.680 9.450 9.450 11,384 -0.52(-5.24%)
Sep 11, 2024 10.04 10.07 9.930 9.973 4,723 +0.06(+0.63%)
Sep 10, 2024 9.970 10.07 9.910 9.910 8,393 -0.12(-1.20%)
Sep 09, 2024 10.08 10.19 10.03 10.03 25,955 -0.13(-1.28%)
Sep 06, 2024 10.01 10.22 9.930 10.16 25,484 +0.23(+2.31%)
Sep 05, 2024 9.890 10.06 9.880 9.930 16,707 -0.27(-2.60%)
Sep 04, 2024 10.32 10.32 10.14 10.20 9,890 +0.00(+0.00%)
Sep 03, 2024 10.20 10.39 10.19 10.20 32,392 +0.13(+1.34%)
Aug 30, 2024 9.910 10.14 9.890 10.06 24,552 +0.22(+2.21%)
Aug 29, 2024 9.900 9.930 9.790 9.842 10,376 -0.15(-1.52%)
Aug 28, 2024 9.980 10.09 9.980 9.995 4,175 +0.21(+2.14%)
Aug 27, 2024 9.980 9.980 9.780 9.785 18,638 -0.07(-0.76%)
Aug 26, 2024 9.800 9.880 9.800 9.860 17,748 -0.09(-0.90%)
Aug 23, 2024 10.11 10.15 9.890 9.950 26,108 -0.34(-3.35%)
Aug 22, 2024 10.27 10.44 10.23 10.29 63,636 +0.36(+3.59%)
Aug 21, 2024 10.02 10.13 9.860 9.937 11,687 +0.04(+0.42%)
Aug 20, 2024 9.710 10.06 9.710 9.895 10,036 -0.12(-1.21%)
Aug 19, 2024 10.19 10.22 9.995 10.02 29,904 +0.06(+0.57%)
Aug 16, 2024 10.25 10.28 9.960 9.960 33,891 -0.69(-6.52%)
Aug 15, 2024 10.73 10.86 10.59 10.65 10,491 -0.11(-1.06%)
Aug 14, 2024 10.68 10.83 10.68 10.77 2,258 +0.27(+2.55%)
Aug 13, 2024 10.47 10.53 10.39 10.50 7,987 +0.06(+0.59%)
Aug 12, 2024 10.78 10.78 10.44 10.44 6,528 -0.57(-5.13%)
Aug 09, 2024 10.95 11.11 10.95 11.01 5,598 -0.08(-0.72%)
Aug 08, 2024 11.29 11.29 11.09 11.09 76,430 -0.54(-4.61%)
Aug 07, 2024 11.43 11.63 11.43 11.62 77,884 +0.03(+0.26%)
Aug 06, 2024 11.58 11.59 11.58 11.59 1,850 +0.29(+2.57%)
Aug 05, 2024 11.62 11.64 11.29 11.30 10,720 +0.40(+3.67%)
Aug 02, 2024 10.54 11.16 10.44 10.90 13,418 +0.07(+0.67%)
Aug 01, 2024 10.67 10.90 10.61 10.83 11,971 +0.11(+1.00%)
Jul 31, 2024 11.03 11.04 10.72 10.72 10,518 -0.60(-5.30%)
Jul 30, 2024 11.54 11.59 11.30 11.32 8,770 -0.34(-2.96%)
Jul 29, 2024 11.71 11.79 11.67 11.67 8,019 +0.06(+0.48%)
Jul 26, 2024 11.74 11.74 11.61 11.61 10,818 -0.37(-3.06%)
Jul 25, 2024 11.89 12.09 11.89 11.98 5,253 +0.54(+4.68%)
Jul 24, 2024 11.11 11.44 11.05 11.44 2,460 +0.13(+1.12%)
Jul 23, 2024 11.36 11.42 11.31 11.31 2,243 -0.12(-1.08%)
Jul 22, 2024 11.48 11.62 11.44 11.44 3,690 +0.01(+0.10%)
Jul 19, 2024 11.46 11.48 11.31 11.43 22,992 +0.58(+5.36%)
Jul 18, 2024 10.58 10.84 10.51 10.84 1,968 +0.21(+1.94%)
Jul 17, 2024 10.43 10.70 10.34 10.64 10,009 +0.14(+1.31%)
Jul 16, 2024 10.94 10.94 10.50 10.50 6,258 -0.64(-5.73%)
Jul 15, 2024 11.15 11.15 10.90 11.14 3,287 -0.12(-1.03%)
Jul 12, 2024 11.41 11.44 11.23 11.25 4,631 +0.02(+0.22%)
Jul 11, 2024 11.36 11.36 11.17 11.23 1,999 -0.63(-5.34%)
Jul 10, 2024 11.74 11.86 11.74 11.86 2,106 -0.12(-1.02%)
Jul 09, 2024 12.11 12.11 11.99 11.99 318 -0.06(-0.46%)
Jul 08, 2024 11.82 12.15 11.77 12.04 13,492 +0.44(+3.77%)
Jul 05, 2024 11.71 11.76 11.60 11.60 3,099 -0.49(-4.06%)
Jul 03, 2024 12.09 12.09 12.09 12.09 100 -0.40(-3.22%)
Jul 02, 2024 12.50 12.50 12.50 12.50 85 +0.01(+0.09%)
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.