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

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 12.53 12.60 12.44 12.44 48,074 -0.21(-1.69%)
Apr 29, 2021 12.72 12.73 12.54 12.65 58,982 +0.10(+0.79%)
Apr 28, 2021 12.31 12.65 12.31 12.55 95,966 +0.31(+2.56%)
Apr 27, 2021 12.13 12.27 12.10 12.24 32,463 +0.11(+0.88%)
Apr 26, 2021 12.03 12.24 12.03 12.13 96,914 +0.12(+1.03%)
Apr 23, 2021 11.94 12.07 11.89 12.01 34,356 +0.08(+0.69%)
Apr 22, 2021 12.14 12.14 11.89 11.93 81,713 -0.16(-1.36%)
Apr 21, 2021 11.87 12.15 11.87 12.09 32,703 +0.12(+1.03%)
Apr 20, 2021 12.13 12.13 11.86 11.97 58,067 -0.20(-1.62%)
Apr 19, 2021 12.13 12.26 12.08 12.17 65,878 -0.01(-0.07%)
Apr 16, 2021 12.17 12.21 12.08 12.17 33,263 +0.10(+0.82%)
Apr 15, 2021 12.13 12.21 12.06 12.08 108,643 +0.02(+0.20%)
Apr 14, 2021 12.07 12.31 12.04 12.05 130,888 +0.09(+0.76%)
Apr 13, 2021 11.97 12.01 11.92 11.96 30,260 -0.02(-0.14%)
Apr 12, 2021 12.17 12.20 11.96 11.98 57,236 -0.13(-1.09%)
Apr 09, 2021 12.03 12.11 12.02 12.11 42,733 +0.08(+0.68%)
Apr 08, 2021 12.15 12.16 11.99 12.03 84,022 -0.11(-0.88%)
Apr 07, 2021 12.29 12.29 12.13 12.13 88,009 -0.12(-1.01%)
Apr 06, 2021 12.31 12.45 12.26 12.26 91,992 -0.02(-0.13%)
Apr 05, 2021 12.36 12.37 12.18 12.27 136,023 -0.05(-0.40%)
Apr 01, 2021 12.16 12.37 12.13 12.32 64,099 +0.21(+1.70%)
Mar 31, 2021 12.18 12.24 12.11 12.12 58,529 -0.08(-0.67%)
Mar 30, 2021 12.14 12.24 12.06 12.20 77,378 +0.00(+0.00%)
Mar 29, 2021 12.07 12.28 11.99 12.20 107,001 +0.04(+0.34%)
Mar 26, 2021 12.06 12.17 12.03 12.16 89,472 +0.26(+2.15%)
Mar 25, 2021 11.84 11.92 11.61 11.90 88,082 -0.09(-0.76%)
Mar 24, 2021 11.83 12.12 11.79 11.99 75,638 +0.31(+2.68%)
Mar 23, 2021 11.77 11.99 11.68 11.68 110,618 -0.34(-2.81%)
Mar 22, 2021 11.96 12.09 11.93 12.02 81,225 +0.07(+0.55%)
Mar 19, 2021 11.98 12.08 11.85 11.95 104,890 -0.02(-0.21%)
Mar 18, 2021 12.40 12.40 11.96 11.98 193,597 -0.43(-3.45%)
Mar 17, 2021 12.24 12.44 12.24 12.41 78,223 +0.07(+0.60%)
Mar 16, 2021 12.64 12.64 12.32 12.33 136,676 -0.40(-3.17%)
Mar 15, 2021 12.77 12.82 12.64 12.73 54,611 -0.05(-0.39%)
Mar 12, 2021 12.77 12.82 12.73 12.78 59,486 +0.05(+0.39%)
Mar 11, 2021 12.66 12.87 12.66 12.73 121,301 +0.14(+1.11%)
Mar 10, 2021 12.41 12.67 12.36 12.59 58,041 +0.23(+1.87%)
Mar 09, 2021 12.54 12.64 12.33 12.36 162,399 -0.18(-1.44%)
Mar 08, 2021 12.47 12.65 12.40 12.55 190,600 +0.16(+1.33%)
Mar 05, 2021 12.41 12.47 12.04 12.38 192,906 +0.31(+2.59%)
Mar 04, 2021 12.08 12.38 11.93 12.07 183,382 +0.06(+0.48%)
Mar 03, 2021 11.87 12.13 11.84 12.01 124,281 +0.15(+1.25%)
Mar 02, 2021 11.89 11.95 11.78 11.86 66,758 +0.00(+0.00%)
Mar 01, 2021 11.73 12.00 11.73 11.86 95,796 +0.33(+2.86%)
Feb 26, 2021 11.66 11.66 11.20 11.53 99,548 -0.18(-1.55%)
Feb 25, 2021 11.94 11.96 11.63 11.71 192,192 -0.19(-1.59%)
Feb 24, 2021 11.61 11.93 11.59 11.90 129,533 +0.35(+2.99%)
Feb 23, 2021 11.47 11.66 11.21 11.56 112,166 +0.12(+1.08%)
Feb 22, 2021 11.14 11.53 11.14 11.43 129,596 +0.34(+3.04%)
Feb 19, 2021 10.96 11.12 10.94 11.10 68,227 +0.16(+1.43%)
Feb 18, 2021 11.04 11.06 10.89 10.94 120,397 -0.10(-0.90%)
Feb 17, 2021 11.02 11.08 10.91 11.04 102,657 +0.05(+0.45%)
Feb 16, 2021 10.94 11.03 10.89 10.99 87,556 +0.23(+2.14%)
Feb 12, 2021 10.55 10.76 10.54 10.76 73,690 +0.16(+1.48%)
Feb 11, 2021 10.66 10.67 10.40 10.60 154,169 -0.07(-0.70%)
Feb 10, 2021 10.58 10.70 10.48 10.68 97,508 +0.11(+1.01%)
Feb 09, 2021 10.63 10.63 10.50 10.57 98,696 -0.09(-0.84%)
Feb 08, 2021 10.48 10.67 10.48 10.66 105,435 +0.34(+3.25%)
Feb 05, 2021 10.38 10.42 10.30 10.32 96,402 +0.11(+1.04%)
Feb 04, 2021 10.22 10.24 10.07 10.22 70,138 +0.09(+0.89%)
Feb 03, 2021 9.948 10.17 9.923 10.13 56,624 +0.24(+2.40%)
Feb 02, 2021 9.956 10.05 9.891 9.891 85,830 +0.09(+0.92%)
Feb 01, 2021 9.735 9.874 9.654 9.801 64,713 +0.13(+1.35%)
Jan 29, 2021 9.907 9.981 9.637 9.670 61,658 -0.29(-2.95%)
Jan 28, 2021 9.940 10.05 9.891 9.964 46,451 +0.11(+1.16%)
Jan 27, 2021 9.825 10.06 9.735 9.850 72,554 -0.14(-1.39%)
Jan 26, 2021 10.25 10.27 9.989 9.989 77,691 -0.20(-2.00%)
Jan 25, 2021 10.24 10.24 10.03 10.19 90,329 -0.11(-1.11%)
Jan 22, 2021 10.22 10.32 10.18 10.31 82,210 -0.10(-0.94%)
Jan 21, 2021 10.55 10.57 10.28 10.41 194,142 -0.18(-1.70%)
Jan 20, 2021 10.66 10.68 10.53 10.59 81,459 -0.01(-0.08%)
Jan 19, 2021 10.41 10.62 10.40 10.59 113,183 +0.26(+2.53%)
Jan 15, 2021 10.67 10.75 10.32 10.33 193,049 -0.39(-3.66%)
Jan 14, 2021 10.46 10.84 10.46 10.72 177,009 +0.24(+2.26%)
Jan 13, 2021 10.58 10.59 10.45 10.49 168,625 -0.09(-0.85%)
Jan 12, 2021 10.36 10.58 10.29 10.58 151,785 +0.33(+3.19%)
Jan 11, 2021 10.04 10.28 9.940 10.25 151,302 +0.05(+0.48%)
Jan 08, 2021 10.39 10.39 10.06 10.20 156,592 +0.00(+0.00%)
Jan 07, 2021 10.04 10.24 10.04 10.20 205,095 +0.23(+2.30%)
Jan 06, 2021 9.793 10.11 9.744 9.972 283,284 +0.21(+2.18%)
Jan 05, 2021 9.392 9.850 9.386 9.760 322,738 +0.44(+4.74%)
Jan 04, 2021 9.425 9.433 9.237 9.318 292,120 +0.02(+0.26%)
Dec 31, 2020 9.294 9.294 9.294 353,568 -0.07(-0.70%)
Dec 30, 2020 9.204 9.392 9.204 9.359 353,568 +0.18(+1.96%)
Dec 29, 2020 9.294 9.310 9.155 9.180 260,539 -0.06(-0.62%)
Dec 28, 2020 9.310 9.441 9.212 9.237 234,523 -0.05(-0.53%)
Dec 24, 2020 9.368 9.368 9.237 9.286 58,722 -0.05(-0.53%)
Dec 23, 2020 9.212 9.474 9.212 9.335 163,883 +0.14(+1.51%)
Dec 22, 2020 9.245 9.338 9.188 9.196 183,325 -0.12(-1.32%)
Dec 21, 2020 9.155 9.394 9.122 9.318 109,050 -0.16(-1.64%)
Dec 18, 2020 9.605 9.645 9.432 9.474 179,714 -0.14(-1.45%)
Dec 17, 2020 9.678 9.678 9.523 9.613 140,081 +0.03(+0.34%)
Dec 16, 2020 9.621 9.711 9.515 9.580 152,797 -0.01(-0.09%)
Dec 15, 2020 9.490 9.686 9.466 9.588 149,835 +0.14(+1.47%)
Dec 14, 2020 9.891 9.972 9.435 9.449 425,728 -0.32(-3.26%)
Dec 11, 2020 9.825 9.873 9.678 9.768 120,135 -0.09(-0.91%)
Dec 10, 2020 9.605 9.972 9.605 9.858 75,302 +0.21(+2.20%)
Dec 09, 2020 9.686 9.768 9.572 9.645 174,509 +0.06(+0.60%)
Dec 08, 2020 9.343 9.637 9.343 9.588 140,563 +0.15(+1.56%)
Dec 07, 2020 9.547 9.564 9.384 9.441 163,071 -0.20(-2.04%)
Dec 04, 2020 9.335 9.670 9.335 9.637 301,440 +0.43(+4.61%)
Dec 03, 2020 9.188 9.327 9.147 9.212 155,068 +0.02(+0.27%)
Dec 02, 2020 8.967 9.310 8.967 9.188 264,442 +0.16(+1.81%)
Dec 01, 2020 9.114 9.229 8.983 9.024 182,220 +0.07(+0.73%)
Nov 30, 2020 9.253 9.257 8.926 8.959 238,852 -0.38(-4.11%)
Nov 27, 2020 9.384 9.457 9.286 9.343 232,319 -0.09(-0.95%)
Nov 25, 2020 9.498 9.531 9.385 9.433 292,264 -0.13(-1.37%)
Nov 24, 2020 9.400 9.596 9.400 9.564 303,265 +0.32(+3.45%)
Nov 23, 2020 8.902 9.269 8.902 9.245 135,577 +0.43(+4.82%)
Nov 20, 2020 8.812 9.073 8.730 8.820 137,752 +0.01(+0.09%)
Nov 19, 2020 8.639 8.812 8.639 8.812 146,852 +0.08(+0.90%)
Nov 18, 2020 8.898 8.930 8.702 8.733 152,713 -0.13(-1.51%)
Nov 17, 2020 8.725 8.867 8.600 8.867 165,832 +0.09(+0.98%)
Nov 16, 2020 8.607 8.789 8.576 8.780 157,742 +0.40(+4.78%)
Nov 13, 2020 8.222 8.419 8.222 8.379 128,362 +0.24(+2.90%)
Nov 12, 2020 8.324 8.395 8.104 8.144 72,841 -0.25(-3.00%)
Nov 11, 2020 8.544 8.560 8.379 8.395 88,141 -0.07(-0.84%)
Nov 10, 2020 8.277 8.544 8.277 8.466 137,397 +0.18(+2.18%)
Nov 09, 2020 8.088 8.434 7.868 8.285 280,479 +0.75(+10.02%)
Nov 06, 2020 7.680 7.703 7.499 7.530 49,996 -0.09(-1.14%)
Nov 05, 2020 7.523 7.769 7.523 7.617 58,273 +0.06(+0.73%)
Nov 04, 2020 7.562 7.699 7.455 7.562 19,922 -0.02(-0.21%)
Nov 03, 2020 7.735 7.735 7.515 7.578 85,300 -0.03(-0.41%)
Nov 02, 2020 7.499 7.688 7.457 7.609 70,001 +0.22(+2.98%)
Oct 30, 2020 7.326 7.428 7.216 7.389 96,303 +0.03(+0.43%)
Oct 29, 2020 7.145 7.365 7.106 7.357 63,409 +0.17(+2.30%)
Oct 28, 2020 7.326 7.357 7.169 7.192 70,832 -0.28(-3.68%)
Oct 27, 2020 7.554 7.566 7.452 7.468 120,098 -0.12(-1.55%)
Oct 26, 2020 7.703 7.782 7.499 7.585 90,215 -0.23(-2.92%)
Oct 23, 2020 7.861 7.900 7.743 7.813 70,096 -0.06(-0.70%)
Oct 22, 2020 7.617 7.876 7.606 7.868 62,108 +0.24(+3.20%)
Oct 21, 2020 7.743 7.743 7.625 7.625 67,689 -0.14(-1.82%)
Oct 20, 2020 7.766 7.798 7.703 7.766 47,239 +0.05(+0.61%)
Oct 19, 2020 7.853 7.868 7.703 7.719 60,151 -0.12(-1.50%)
Oct 16, 2020 7.884 7.916 7.821 7.837 40,455 -0.06(-0.80%)
Oct 15, 2020 7.743 7.923 7.743 7.900 27,774 +0.02(+0.30%)
Oct 14, 2020 7.806 8.009 7.806 7.876 51,242 +0.01(+0.10%)
Oct 13, 2020 7.963 7.963 7.851 7.868 109,210 -0.12(-1.48%)
Oct 12, 2020 7.939 7.986 7.900 7.986 70,954 +0.04(+0.49%)
Oct 09, 2020 7.986 8.018 7.908 7.947 109,916 -0.02(-0.20%)
Oct 08, 2020 7.861 8.010 7.806 7.963 64,187 +0.17(+2.22%)
Oct 07, 2020 7.680 7.790 7.672 7.790 54,417 +0.16(+2.06%)
Oct 06, 2020 7.798 7.845 7.633 7.633 58,558 -0.11(-1.42%)
Oct 05, 2020 7.664 7.766 7.664 7.743 82,167 +0.13(+1.65%)
Oct 02, 2020 7.420 7.648 7.420 7.617 35,875 +0.06(+0.73%)
Oct 01, 2020 7.609 7.633 7.515 7.562 321,708 -0.13(-1.64%)
Sep 30, 2020 7.656 7.743 7.633 7.688 85,739 +0.05(+0.62%)
Sep 29, 2020 7.845 7.845 7.593 7.640 78,658 -0.18(-2.31%)
Sep 28, 2020 7.853 7.900 7.806 7.821 70,593 +0.16(+2.05%)
Sep 25, 2020 7.601 7.695 7.570 7.664 63,227 +0.00(+0.00%)
Sep 24, 2020 7.680 7.758 7.530 7.664 72,120 -0.06(-0.71%)
Sep 23, 2020 8.018 8.057 7.703 7.719 117,790 -0.29(-3.63%)
Sep 22, 2020 8.018 8.167 8.002 8.010 40,051 -0.01(-0.10%)
Sep 21, 2020 8.159 8.159 7.955 8.018 93,263 -0.31(-3.68%)
Sep 18, 2020 8.403 8.434 8.254 8.324 70,224 -0.08(-0.94%)
Sep 17, 2020 8.254 8.403 8.248 8.403 121,102 +0.05(+0.56%)
Sep 16, 2020 8.316 8.489 8.316 8.356 314,108 +0.12(+1.43%)
Sep 15, 2020 8.427 8.493 8.222 8.238 277,590 -0.20(-2.42%)
Sep 14, 2020 8.568 8.667 8.442 8.442 537,136 -0.15(-1.74%)
Sep 11, 2020 8.851 8.914 8.568 8.592 101,519 -0.24(-2.67%)
Sep 10, 2020 9.071 9.095 8.827 8.827 115,813 -0.21(-2.35%)
Sep 09, 2020 8.757 9.197 8.739 9.040 110,893 +0.35(+3.98%)
Sep 08, 2020 8.827 8.882 8.489 8.694 323,410 -0.25(-2.81%)
Sep 04, 2020 9.071 9.098 8.726 8.945 453,149 -0.10(-1.13%)
Sep 03, 2020 9.008 9.189 8.961 9.047 353,443 +0.00(+0.00%)
Sep 02, 2020 9.024 9.095 8.980 9.047 177,622 +0.03(+0.35%)
Sep 01, 2020 9.118 9.118 8.961 9.016 129,361 -0.02(-0.17%)
Aug 31, 2020 9.189 9.189 9.032 9.032 78,651 -0.19(-2.05%)
Aug 28, 2020 9.118 9.228 9.071 9.220 236,497 +0.13(+1.47%)
Aug 27, 2020 9.055 9.103 8.985 9.087 183,421 +0.02(+0.26%)
Aug 26, 2020 9.150 9.150 9.032 9.063 58,595 -0.09(-0.95%)
Aug 25, 2020 9.323 9.323 9.126 9.150 255,605 -0.11(-1.19%)
Aug 24, 2020 9.095 9.291 9.095 9.260 106,097 +0.20(+2.26%)
Aug 21, 2020 9.032 9.134 8.992 9.055 34,348 -0.03(-0.35%)
Aug 20, 2020 9.205 9.213 9.055 9.087 62,523 -0.19(-2.03%)
Aug 19, 2020 9.315 9.338 9.236 9.275 95,202 -0.03(-0.34%)
Aug 18, 2020 9.338 9.433 9.299 9.307 108,291 -0.12(-1.25%)
Aug 17, 2020 9.527 9.566 9.425 9.425 67,945 -0.07(-0.74%)
Aug 14, 2020 9.332 9.496 9.332 9.496 56,952 +0.13(+1.42%)
Aug 13, 2020 9.457 9.542 9.355 9.363 69,085 -0.17(-1.80%)
Aug 12, 2020 9.605 9.620 9.418 9.535 110,824 +0.05(+0.58%)
Aug 11, 2020 9.612 9.722 9.472 9.480 73,025 -0.02(-0.16%)
Aug 10, 2020 9.277 9.505 9.277 9.496 135,325 +0.26(+2.78%)
Aug 07, 2020 9.246 9.277 9.184 9.238 36,557 -0.03(-0.34%)
Aug 06, 2020 9.285 9.316 9.246 9.269 55,969 +0.00(+0.00%)
Aug 05, 2020 9.277 9.441 9.238 9.269 163,511 +0.01(+0.08%)
Aug 04, 2020 9.191 9.291 9.168 9.262 87,540 +0.07(+0.76%)
Aug 03, 2020 9.059 9.199 8.989 9.191 126,348 +0.16(+1.81%)
Jul 31, 2020 9.090 9.137 8.950 9.028 219,856 -0.13(-1.45%)
Jul 30, 2020 9.340 9.340 9.098 9.160 56,162 -0.30(-3.13%)
Jul 29, 2020 9.106 9.457 9.106 9.457 153,690 +0.39(+4.30%)
Jul 28, 2020 9.098 9.160 9.067 9.067 49,633 -0.13(-1.44%)
Jul 27, 2020 9.153 9.261 9.121 9.199 60,416 +0.07(+0.77%)
Jul 24, 2020 9.160 9.347 9.106 9.129 48,614 -0.07(-0.76%)
Jul 23, 2020 9.223 9.246 9.110 9.199 85,377 +0.00(+0.00%)
Jul 22, 2020 9.230 9.262 9.098 9.199 91,407 -0.10(-1.09%)
Jul 21, 2020 8.942 9.394 8.942 9.301 167,915 +0.44(+4.93%)
Jul 20, 2020 8.950 9.036 8.841 8.864 67,928 -0.12(-1.30%)
Jul 17, 2020 9.098 9.145 8.950 8.981 30,400 -0.06(-0.69%)
Jul 16, 2020 9.043 9.121 8.989 9.043 45,557 -0.07(-0.77%)
Jul 15, 2020 8.965 9.184 8.965 9.114 128,959 +0.19(+2.19%)
Jul 14, 2020 8.576 8.942 8.576 8.919 78,132 +0.28(+3.25%)
Jul 13, 2020 8.576 8.793 8.576 8.638 175,841 +0.14(+1.65%)
Jul 10, 2020 8.240 8.498 8.240 8.498 49,384 +0.16(+1.87%)
Jul 09, 2020 8.646 8.646 8.342 8.342 68,844 -0.30(-3.52%)
Jul 08, 2020 8.716 8.739 8.583 8.646 64,516 +0.06(+0.73%)
Jul 07, 2020 8.732 8.848 8.576 8.583 66,754 -0.21(-2.39%)
Jul 06, 2020 8.958 8.958 8.732 8.794 39,806 +0.02(+0.18%)
Jul 02, 2020 8.856 8.926 8.778 8.778 74,012 +0.03(+0.36%)
Jul 01, 2020 8.919 8.926 8.700 8.747 62,358 -0.11(-1.23%)
Jun 30, 2020 8.583 8.880 8.583 8.856 60,415 +0.23(+2.71%)
Jun 29, 2020 8.576 8.693 8.576 8.622 51,337 +0.09(+1.00%)
Jun 26, 2020 8.661 8.661 8.537 8.537 53,745 -0.16(-1.79%)
Jun 25, 2020 8.544 8.771 8.521 8.693 44,846 +0.04(+0.45%)
Jun 24, 2020 8.942 8.942 8.607 8.654 161,391 -0.44(-4.80%)
Jun 23, 2020 9.215 9.238 9.086 9.090 49,272 +0.03(+0.34%)
Jun 22, 2020 8.942 9.090 8.911 9.059 77,402 +0.06(+0.69%)
Jun 19, 2020 9.316 9.316 8.997 8.997 128,142 -0.12(-1.28%)
Jun 18, 2020 8.919 9.199 8.919 9.114 78,590 +0.12(+1.39%)
Jun 17, 2020 9.230 9.269 8.989 8.989 95,371 -0.19(-2.04%)
Jun 16, 2020 9.207 9.316 9.012 9.176 106,047 +0.27(+3.06%)
Jun 15, 2020 8.583 8.997 8.506 8.903 95,529 +0.00(+0.00%)
Jun 12, 2020 9.129 9.223 8.693 8.903 119,804 +0.14(+1.60%)
Jun 11, 2020 9.012 9.293 8.743 8.763 132,127 -0.83(-8.62%)
Jun 10, 2020 9.862 9.862 9.473 9.589 88,705 -0.32(-3.23%)
Jun 09, 2020 10.04 10.04 9.831 9.909 66,534 -0.33(-3.20%)
Jun 08, 2020 10.10 10.24 9.948 10.24 161,667 +0.43(+4.37%)
Jun 05, 2020 9.379 9.870 9.379 9.807 189,071 +0.59(+6.43%)
Jun 04, 2020 9.176 9.254 9.059 9.215 71,989 +0.02(+0.25%)
Jun 03, 2020 9.075 9.246 9.075 9.191 101,077 +0.21(+2.34%)
Jun 02, 2020 8.903 8.985 8.867 8.981 78,277 +0.16(+1.86%)
Jun 01, 2020 8.677 8.817 8.583 8.817 153,714 +0.22(+2.54%)
May 29, 2020 8.576 8.615 8.389 8.599 165,212 -0.02(-0.27%)
May 28, 2020 8.732 8.771 8.622 8.622 69,299 -0.11(-1.25%)
May 27, 2020 8.724 8.794 8.529 8.732 144,375 +0.09(+0.99%)
May 26, 2020 8.693 8.763 8.638 8.646 222,025 +0.10(+1.19%)
May 22, 2020 8.482 8.544 8.318 8.544 130,323 +0.08(+0.92%)
May 21, 2020 8.568 8.689 8.412 8.466 251,315 -0.10(-1.18%)
May 20, 2020 8.451 8.568 8.451 8.568 72,113 +0.29(+3.48%)
May 19, 2020 8.381 8.466 8.225 8.279 99,531 -0.08(-0.93%)
May 18, 2020 8.100 8.404 8.100 8.357 185,527 +0.55(+7.09%)
May 15, 2020 7.741 7.882 7.741 7.804 208,055 +0.02(+0.20%)
May 14, 2020 7.719 7.865 7.580 7.788 402,999 -0.08(-1.08%)
May 13, 2020 8.097 8.097 7.819 7.873 204,399 -0.26(-3.23%)
May 12, 2020 8.274 8.274 8.128 8.136 106,876 -0.10(-1.22%)
May 11, 2020 8.213 8.259 8.112 8.236 99,604 -0.05(-0.56%)
May 08, 2020 8.251 8.298 8.216 8.282 136,162 +0.15(+1.80%)
May 07, 2020 8.136 8.298 8.105 8.136 173,778 +0.12(+1.54%)
May 06, 2020 8.182 8.258 7.984 8.012 111,698 -0.18(-2.17%)
May 05, 2020 8.290 8.367 8.166 8.190 156,088 +0.12(+1.53%)
May 04, 2020 7.672 8.105 7.595 8.066 100,925 +0.19(+2.45%)
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.