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

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
Jan 31, 2017 12.70 12.77 12.70 12.73 23,830 -0.02(-0.15%)
Jan 30, 2017 12.74 12.75 12.61 12.75 33,073 +0.01(+0.08%)
Jan 27, 2017 12.72 12.76 12.70 12.74 35,673 -0.08(-0.62%)
Jan 26, 2017 12.87 12.90 12.80 12.82 53,101 +0.05(+0.39%)
Jan 25, 2017 12.93 12.96 12.71 12.77 157,082 +0.41(+3.36%)
Jan 24, 2017 12.36 12.42 12.31 12.36 248,677 +0.90(+7.85%)
Jan 23, 2017 11.44 11.47 11.41 11.46 54,284 +0.44(+4.04%)
Jan 20, 2017 11.07 11.07 11.01 11.01 45,237 -0.26(-2.28%)
Jan 19, 2017 11.17 11.30 11.14 11.27 47,591 +0.19(+1.69%)
Jan 18, 2017 11.19 11.20 11.08 11.08 63,766 -0.16(-1.41%)
Jan 17, 2017 10.88 11.24 10.84 11.24 58,694 +0.36(+3.27%)
Jan 13, 2017 10.88 10.88 10.88 0 -0.01(-0.09%)
Jan 12, 2017 10.86 10.91 10.86 10.89 40,789 -0.25(-2.22%)
Jan 11, 2017 11.08 11.17 11.07 11.14 69,619 +0.63(+6.02%)
Jan 10, 2017 10.44 10.54 10.44 10.51 41,927 +0.27(+2.60%)
Jan 09, 2017 10.28 10.28 10.20 10.24 32,789 -0.20(-1.89%)
Jan 06, 2017 10.50 10.53 10.43 10.44 16,824 -0.21(-1.95%)
Jan 05, 2017 10.63 10.68 10.60 10.65 32,065 +0.25(+2.37%)
Jan 04, 2017 10.39 10.49 10.39 10.40 27,494 +0.20(+1.94%)
Jan 03, 2017 10.19 10.20 10.10 10.20 37,212 +0.12(+1.18%)
Dec 30, 2016 10.08 10.08 10.08 0 +0.26(+2.61%)
Dec 29, 2016 9.896 9.896 9.807 9.827 25,291 -0.02(-0.20%)
Dec 28, 2016 9.876 9.946 9.847 9.847 29,247 -0.17(-1.68%)
Dec 27, 2016 9.857 10.01 9.847 10.01 18,712 +0.19(+1.91%)
Dec 23, 2016 9.827 9.827 9.827 0 -0.08(-0.80%)
Dec 22, 2016 9.926 9.926 9.827 9.906 25,098 -0.23(-2.24%)
Dec 21, 2016 10.12 10.13 10.04 10.13 22,161 -0.09(-0.87%)
Dec 20, 2016 10.15 10.22 10.15 10.22 51,279 +0.10(+0.98%)
Dec 19, 2016 10.11 10.17 10.07 10.12 49,725 -0.13(-1.25%)
Dec 16, 2016 10.28 10.32 10.17 10.25 72,650 -0.14(-1.33%)
Dec 15, 2016 10.39 10.42 10.36 10.39 13,411 -0.34(-3.13%)
Dec 14, 2016 10.86 10.95 10.71 10.73 48,391 -0.41(-3.72%)
Dec 13, 2016 11.07 11.21 11.06 11.14 40,770 +0.22(+1.99%)
Dec 12, 2016 10.93 10.98 10.90 10.92 42,209 -0.25(-2.21%)
Dec 09, 2016 11.13 11.18 11.08 11.17 36,786 -0.26(-2.25%)
Dec 08, 2016 11.35 11.43 11.35 11.43 20,858 -0.04(-0.34%)
Dec 07, 2016 11.34 11.48 11.25 11.47 76,775 -0.09(-0.77%)
Dec 06, 2016 11.60 11.60 11.49 11.56 32,781 +0.14(+1.21%)
Dec 05, 2016 11.30 11.45 11.30 11.42 55,019 +0.11(+0.96%)
Dec 02, 2016 11.26 11.34 11.26 11.31 31,042 -0.05(-0.43%)
Dec 01, 2016 11.33 11.36 11.28 11.36 42,653 +0.25(+2.22%)
Nov 30, 2016 11.06 11.14 11.06 11.11 32,289 -0.39(-3.35%)
Nov 29, 2016 11.49 11.56 11.40 11.50 46,209 -0.08(-0.68%)
Nov 28, 2016 11.63 11.63 11.54 11.58 59,966 +0.14(+1.21%)
Nov 25, 2016 11.44 11.46 11.36 11.44 119,173 +0.70(+6.53%)
Nov 23, 2016 10.74 10.74 10.74 0 -0.23(-2.07%)
Nov 22, 2016 10.87 10.97 10.86 10.96 85,216 +0.26(+2.40%)
Nov 21, 2016 10.70 10.74 10.63 10.71 29,735 +0.25(+2.36%)
Nov 18, 2016 10.47 10.53 10.41 10.46 42,296 -0.39(-3.55%)
Nov 17, 2016 10.76 10.85 10.75 10.84 62,642 +0.47(+4.57%)
Nov 16, 2016 10.28 10.40 10.28 10.37 25,384 -0.23(-2.14%)
Nov 15, 2016 10.42 10.61 10.39 10.60 129,508 -0.11(-1.01%)
Nov 14, 2016 10.65 10.75 10.63 10.71 164,451 -0.06(-0.55%)
Nov 11, 2016 10.62 10.79 10.62 10.77 145,084 +0.11(+1.02%)
Nov 10, 2016 10.65 10.72 10.57 10.66 99,371 +0.69(+6.94%)
Nov 09, 2016 9.748 9.985 9.748 9.965 102,028 +0.09(+0.90%)
Nov 08, 2016 9.699 9.916 9.699 9.876 73,006 +0.26(+2.67%)
Nov 07, 2016 9.570 9.649 9.541 9.620 32,118 +0.39(+4.17%)
Nov 04, 2016 9.225 9.254 9.205 9.234 10,612 -0.05(-0.53%)
Nov 03, 2016 9.254 9.304 9.229 9.284 13,629 +0.06(+0.64%)
Nov 02, 2016 9.244 9.304 9.155 9.225 21,200 +0.01(+0.11%)
Nov 01, 2016 9.264 9.294 9.116 9.215 29,754 -0.09(-0.96%)
Oct 31, 2016 9.195 9.304 9.195 9.304 54,386 +0.05(+0.53%)
Oct 28, 2016 9.264 9.343 9.225 9.254 29,063 -0.32(-3.30%)
Oct 27, 2016 9.541 9.570 9.531 9.570 24,221 +0.16(+1.68%)
Oct 26, 2016 9.363 9.412 9.313 9.412 32,713 +0.25(+2.69%)
Oct 25, 2016 9.175 9.205 9.136 9.165 23,683 -0.02(-0.22%)
Oct 24, 2016 9.175 9.284 9.096 9.185 71,423 +0.01(+0.11%)
Oct 21, 2016 9.126 9.175 9.126 9.175 7,047 +0.03(+0.32%)
Oct 20, 2016 9.185 9.244 9.047 9.146 9,677 -0.14(-1.49%)
Oct 19, 2016 9.284 9.313 9.264 9.284 9,021 -0.02(-0.21%)
Oct 18, 2016 9.323 9.323 9.244 9.304 20,208 +0.10(+1.07%)
Oct 17, 2016 9.195 9.234 9.175 9.205 12,057 -0.02(-0.21%)
Oct 14, 2016 9.215 9.244 9.195 9.225 6,822 +0.04(+0.43%)
Oct 13, 2016 9.116 9.225 9.096 9.185 20,699 -0.06(-0.64%)
Oct 12, 2016 9.126 9.244 9.126 9.244 23,967 +0.11(+1.19%)
Oct 11, 2016 9.126 9.205 9.086 9.136 95,522 -0.40(-4.24%)
Oct 10, 2016 9.432 9.560 9.432 9.541 49,052 +0.16(+1.68%)
Oct 07, 2016 9.432 9.432 9.343 9.383 31,497 +0.00(+0.00%)
Oct 06, 2016 9.304 9.383 9.274 9.383 14,788 +0.04(+0.42%)
Oct 05, 2016 9.353 9.363 9.284 9.343 34,919 +0.25(+2.71%)
Oct 04, 2016 9.155 9.185 9.067 9.096 15,171 +0.00(+0.00%)
Oct 03, 2016 9.086 9.116 9.067 9.096 4,876 +0.01(+0.11%)
Sep 30, 2016 9.027 9.096 9.027 9.086 7,247 +0.04(+0.44%)
Sep 29, 2016 9.047 9.116 8.997 9.047 46,555 +0.05(+0.55%)
Sep 28, 2016 8.928 9.007 8.899 8.997 26,217 +0.13(+1.45%)
Sep 27, 2016 8.899 8.918 8.839 8.869 13,577 -0.03(-0.33%)
Sep 26, 2016 8.938 8.958 8.859 8.899 25,129 -0.18(-1.96%)
Sep 23, 2016 9.057 9.106 9.037 9.076 16,572 -0.11(-1.18%)
Sep 22, 2016 9.146 9.224 9.146 9.185 14,749 +0.11(+1.20%)
Sep 21, 2016 9.017 9.106 8.938 9.076 23,824 +0.13(+1.43%)
Sep 20, 2016 9.017 9.017 8.928 8.948 10,596 +0.09(+1.00%)
Sep 19, 2016 8.968 8.968 8.859 8.859 19,881 -0.05(-0.55%)
Sep 16, 2016 8.790 8.918 8.746 8.909 131,836 +0.09(+1.01%)
Sep 15, 2016 8.790 8.879 8.750 8.820 18,579 +0.03(+0.34%)
Sep 14, 2016 8.869 8.869 8.790 8.790 21,896 +0.07(+0.79%)
Sep 13, 2016 8.741 8.800 8.662 8.721 25,652 -0.25(-2.75%)
Sep 12, 2016 8.800 8.968 8.750 8.968 38,597 -0.20(-2.16%)
Sep 09, 2016 9.264 9.264 9.106 9.165 26,300 -0.13(-1.38%)
Sep 08, 2016 9.313 9.363 9.284 9.294 10,713 +0.10(+1.07%)
Sep 07, 2016 9.225 9.244 9.185 9.195 19,555 -0.06(-0.64%)
Sep 06, 2016 9.333 9.333 9.225 9.254 12,740 +0.05(+0.54%)
Sep 02, 2016 9.225 9.205 9.205 9.205 13,567 +0.06(+0.65%)
Sep 01, 2016 9.106 9.155 9.098 9.146 13,047 +0.03(+0.33%)
Aug 31, 2016 9.126 9.165 9.076 9.116 33,388 +0.00(+0.00%)
Aug 30, 2016 9.106 9.126 9.086 9.116 10,843 +0.01(+0.11%)
Aug 29, 2016 8.968 9.116 8.968 9.106 71,829 +0.07(+0.76%)
Aug 26, 2016 9.076 9.175 8.938 9.037 56,498 -0.05(-0.54%)
Aug 25, 2016 8.978 9.096 8.958 9.086 42,994 +0.12(+1.32%)
Aug 24, 2016 9.017 9.037 8.958 8.968 29,598 +0.03(+0.33%)
Aug 23, 2016 8.958 8.988 8.938 8.938 43,831 -0.03(-0.33%)
Aug 22, 2016 8.909 8.978 8.889 8.968 42,779 -0.03(-0.33%)
Aug 19, 2016 8.909 8.997 8.909 8.997 35,522 -0.02(-0.22%)
Aug 18, 2016 9.017 9.047 8.988 9.017 31,602 -0.06(-0.65%)
Aug 17, 2016 9.037 9.076 8.978 9.076 29,893 +0.05(+0.55%)
Aug 16, 2016 9.007 9.037 8.958 9.027 25,261 +0.09(+0.99%)
Aug 15, 2016 8.879 8.948 8.879 8.938 28,184 +0.11(+1.23%)
Aug 12, 2016 8.859 8.899 8.800 8.829 24,087 -0.04(-0.45%)
Aug 11, 2016 8.879 8.968 8.859 8.869 28,653 +0.03(+0.34%)
Aug 10, 2016 8.859 8.869 8.770 8.839 37,200 -0.02(-0.22%)
Aug 09, 2016 8.879 8.889 8.829 8.859 24,385 -0.02(-0.22%)
Aug 08, 2016 8.899 8.899 8.849 8.879 22,625 +0.10(+1.12%)
Aug 05, 2016 8.800 8.810 8.770 8.780 30,104 +0.05(+0.57%)
Aug 04, 2016 8.741 8.770 8.681 8.731 22,905 +0.00(+0.00%)
Aug 03, 2016 8.662 8.741 8.592 8.731 101,571 +0.59(+7.28%)
Aug 02, 2016 8.099 8.143 8.037 8.138 25,817 +0.01(+0.12%)
Aug 01, 2016 8.247 8.247 8.128 8.128 37,005 +0.17(+2.11%)
Jul 29, 2016 7.931 7.980 7.911 7.960 13,270 -0.05(-0.62%)
Jul 28, 2016 8.039 8.079 7.980 8.010 20,256 -0.16(-1.93%)
Jul 27, 2016 8.178 8.217 8.059 8.168 27,459 -0.13(-1.55%)
Jul 26, 2016 8.247 8.316 8.227 8.296 27,667 +0.11(+1.33%)
Jul 25, 2016 8.227 8.237 8.168 8.188 21,350 +0.08(+0.97%)
Jul 22, 2016 8.118 8.168 8.069 8.109 35,090 -0.09(-1.08%)
Jul 21, 2016 8.197 8.267 8.188 8.197 29,324 +0.03(+0.36%)
Jul 20, 2016 8.188 8.197 8.118 8.168 23,957 -0.05(-0.60%)
Jul 19, 2016 8.267 8.276 8.168 8.217 32,914 -0.19(-2.23%)
Jul 18, 2016 8.306 8.434 8.228 8.405 35,540 -0.11(-1.28%)
Jul 15, 2016 8.528 8.533 8.454 8.513 52,949 -0.23(-2.60%)
Jul 14, 2016 8.741 8.760 8.672 8.741 26,636 -0.06(-0.67%)
Jul 13, 2016 8.731 8.820 8.711 8.800 49,351 -0.02(-0.22%)
Jul 12, 2016 8.760 8.839 8.701 8.820 55,909 +0.22(+2.53%)
Jul 11, 2016 8.553 8.652 8.523 8.602 56,690 +0.14(+1.63%)
Jul 08, 2016 8.395 8.494 8.237 8.464 39,471 +0.23(+2.76%)
Jul 07, 2016 8.336 8.336 8.237 8.237 19,080 -0.03(-0.36%)
Jul 06, 2016 8.128 8.267 8.118 8.267 27,303 +0.15(+1.82%)
Jul 05, 2016 8.089 8.138 8.059 8.118 52,345 +0.32(+4.05%)
Jul 01, 2016 7.852 7.802 7.802 7.802 45,664 +0.09(+1.15%)
Jun 30, 2016 7.713 7.802 7.704 7.713 26,915 +0.21(+2.76%)
Jun 29, 2016 7.783 7.875 7.506 7.506 31,742 -0.22(-2.81%)
Jun 28, 2016 7.654 7.733 7.644 7.723 52,908 +0.30(+3.99%)
Jun 27, 2016 7.536 7.546 7.318 7.427 97,583 +0.03(+0.40%)
Jun 24, 2016 7.407 7.565 7.309 7.397 50,256 -0.38(-4.83%)
Jun 23, 2016 7.773 7.822 7.753 7.773 56,664 +0.12(+1.55%)
Jun 22, 2016 7.733 7.753 7.654 7.654 46,010 +0.03(+0.39%)
Jun 21, 2016 7.654 7.694 7.575 7.625 52,327 +0.04(+0.52%)
Jun 20, 2016 7.634 7.654 7.536 7.585 89,075 +0.45(+6.37%)
Jun 17, 2016 7.496 7.506 7.131 7.131 375,773 -0.31(-4.12%)
Jun 16, 2016 7.368 7.496 7.318 7.437 75,656 +0.02(+0.27%)
Jun 15, 2016 7.476 7.516 7.417 7.417 41,742 +0.02(+0.27%)
Jun 14, 2016 7.397 7.457 7.348 7.397 103,467 +0.04(+0.54%)
Jun 13, 2016 7.397 7.417 7.318 7.358 56,628 -0.15(-1.97%)
Jun 10, 2016 7.506 7.575 7.467 7.506 33,421 -0.13(-1.68%)
Jun 09, 2016 7.684 7.713 7.634 7.634 54,664 +0.17(+2.25%)
Jun 08, 2016 7.783 7.842 7.467 7.467 50,253 -0.34(-4.30%)
Jun 07, 2016 7.822 7.862 7.783 7.802 32,176 +0.18(+2.33%)
Jun 06, 2016 7.565 7.634 7.555 7.625 47,141 +0.08(+1.05%)
Jun 03, 2016 7.575 7.595 7.526 7.546 25,597 -0.02(-0.26%)
Jun 02, 2016 7.555 7.615 7.555 7.565 20,530 +0.11(+1.46%)
Jun 01, 2016 7.496 7.526 7.437 7.457 57,489 -0.03(-0.40%)
May 31, 2016 7.467 7.565 7.437 7.486 58,006 +0.08(+1.07%)
May 27, 2016 7.447 7.407 7.407 7.407 45,461 +0.01(+0.13%)
May 26, 2016 7.427 7.457 7.368 7.397 74,757 +0.08(+1.08%)
May 25, 2016 7.299 7.397 7.299 7.318 48,521 +0.00(+0.00%)
May 24, 2016 7.289 7.368 7.249 7.318 32,321 +0.11(+1.51%)
May 23, 2016 7.269 7.328 7.190 7.210 87,726 -0.17(-2.28%)
May 20, 2016 7.437 7.437 7.358 7.378 26,167 -0.02(-0.27%)
May 19, 2016 7.368 7.407 7.328 7.397 24,822 -0.05(-0.66%)
May 18, 2016 7.496 7.555 7.397 7.447 25,855 -0.17(-2.20%)
May 17, 2016 7.684 7.704 7.595 7.615 26,136 -0.19(-2.41%)
May 16, 2016 7.832 7.852 7.753 7.802 25,282 +0.37(+4.91%)
May 13, 2016 7.506 7.526 7.407 7.437 26,337 -0.20(-2.59%)
May 12, 2016 7.704 7.753 7.615 7.634 19,966 -0.04(-0.51%)
May 11, 2016 7.704 7.773 7.674 7.674 15,987 -0.05(-0.64%)
May 10, 2016 7.664 7.792 7.644 7.723 26,137 +0.15(+1.96%)
May 09, 2016 7.842 7.842 7.575 7.575 51,530 -0.33(-4.12%)
May 06, 2016 7.891 7.951 7.871 7.901 35,480 +0.01(+0.13%)
May 05, 2016 8.030 8.030 7.871 7.891 36,914 -0.06(-0.75%)
May 04, 2016 8.000 8.000 7.901 7.951 35,398 -0.14(-1.71%)
May 03, 2016 8.178 8.178 8.049 8.089 59,639 -0.23(-2.73%)
May 02, 2016 8.286 8.316 8.227 8.316 33,407 -0.02(-0.24%)
Apr 29, 2016 8.355 8.395 8.227 8.336 48,753 -0.39(-4.42%)
Apr 28, 2016 8.484 8.731 8.482 8.721 28,353 +0.02(+0.23%)
Apr 27, 2016 8.543 8.711 8.533 8.701 45,257 +0.31(+3.65%)
Apr 26, 2016 8.395 8.425 8.316 8.395 24,400 +0.07(+0.83%)
Apr 25, 2016 8.346 8.385 8.306 8.326 16,439 -0.10(-1.17%)
Apr 22, 2016 8.474 8.513 8.405 8.425 78,887 -0.22(-2.51%)
Apr 21, 2016 8.711 8.760 8.642 8.642 45,401 -0.03(-0.34%)
Apr 20, 2016 8.592 8.731 8.592 8.671 36,428 +0.03(+0.34%)
Apr 19, 2016 8.573 8.691 8.563 8.642 28,490 +0.20(+2.34%)
Apr 18, 2016 8.770 8.770 8.315 8.444 50,663 -0.10(-1.16%)
Apr 15, 2016 8.573 8.622 8.563 8.543 11,368 -0.10(-1.14%)
Apr 14, 2016 8.632 8.711 8.632 8.642 60,032 -0.18(-2.02%)
Apr 13, 2016 8.731 8.820 8.701 8.820 77,264 +0.27(+3.12%)
Apr 12, 2016 8.494 8.602 8.444 8.553 51,037 +0.06(+0.70%)
Apr 11, 2016 8.543 8.583 8.484 8.494 46,882 +0.39(+4.75%)
Apr 08, 2016 8.197 8.197 8.109 8.109 14,200 +0.03(+0.37%)
Apr 07, 2016 8.138 8.158 8.059 8.079 23,533 -0.17(-2.04%)
Apr 06, 2016 8.159 8.247 8.099 8.247 98,294 +0.12(+1.46%)
Apr 05, 2016 8.158 8.188 8.109 8.128 35,690 +0.05(+0.61%)
Apr 04, 2016 8.237 8.237 8.059 8.079 15,856 -0.11(-1.33%)
Apr 01, 2016 8.000 8.207 8.000 8.188 32,099 +0.31(+3.88%)
Mar 31, 2016 7.911 7.911 7.832 7.881 31,144 -0.14(-1.72%)
Mar 30, 2016 8.049 8.099 8.000 8.020 21,741 +0.08(+1.00%)
Mar 29, 2016 7.881 8.000 7.832 7.941 16,789 -0.08(-0.99%)
Mar 28, 2016 8.030 8.030 7.911 8.020 31,590 +0.03(+0.37%)
Mar 24, 2016 7.980 7.990 7.990 7.990 17,415 -0.11(-1.34%)
Mar 23, 2016 8.168 8.197 8.059 8.099 29,607 -0.26(-3.07%)
Mar 22, 2016 8.543 8.543 8.296 8.355 17,235 -0.20(-2.31%)
Mar 21, 2016 8.573 8.602 8.523 8.553 24,291 -0.16(-1.81%)
Mar 18, 2016 8.721 8.760 8.671 8.711 75,563 -0.11(-1.23%)
Mar 17, 2016 8.583 8.899 8.563 8.820 24,392 +0.23(+2.64%)
Mar 16, 2016 8.385 8.602 8.365 8.592 22,130 +0.13(+1.52%)
Mar 15, 2016 8.395 8.464 8.355 8.464 14,869 -0.14(-1.61%)
Mar 14, 2016 8.583 8.632 8.563 8.602 17,039 -0.07(-0.80%)
Mar 11, 2016 8.652 8.711 8.622 8.671 29,392 +0.32(+3.78%)
Mar 10, 2016 8.494 8.494 8.276 8.355 43,992 -0.24(-2.76%)
Mar 09, 2016 8.622 8.632 8.539 8.592 30,341 -0.39(-4.29%)
Mar 08, 2016 9.076 9.076 8.968 8.978 40,867 -0.09(-0.98%)
Mar 07, 2016 8.978 9.076 8.652 9.067 110,677 -0.23(-2.44%)
Mar 04, 2016 9.225 9.383 9.175 9.294 62,636 +0.15(+1.62%)
Mar 03, 2016 9.067 9.185 9.027 9.146 65,283 +0.14(+1.54%)
Mar 02, 2016 8.889 9.037 8.860 9.007 45,538 +0.18(+2.01%)
Mar 01, 2016 8.642 8.829 8.632 8.829 68,854 +0.26(+3.00%)
Feb 29, 2016 8.573 8.602 8.511 8.573 82,663 -0.63(-6.87%)
Feb 26, 2016 9.215 9.284 9.136 9.205 36,578 +0.34(+3.79%)
Feb 25, 2016 8.790 8.918 8.741 8.869 56,889 -0.22(-2.39%)
Feb 24, 2016 8.958 9.165 8.899 9.086 106,360 +0.53(+6.24%)
Feb 23, 2016 8.592 8.642 8.489 8.553 75,507 +0.23(+2.73%)
Feb 22, 2016 8.237 8.346 8.197 8.326 73,617 +0.39(+4.85%)
Feb 19, 2016 7.941 7.990 7.891 7.941 30,637 -0.05(-0.62%)
Feb 18, 2016 8.059 8.099 7.951 7.990 20,689 -0.02(-0.25%)
Feb 17, 2016 7.852 8.010 7.852 8.010 117,622 +0.14(+1.76%)
Feb 16, 2016 7.822 7.871 7.743 7.871 57,716 +0.33(+4.32%)
Feb 12, 2016 7.447 7.546 7.546 7.546 58,422 +0.13(+1.73%)
Feb 11, 2016 7.378 7.447 7.309 7.417 68,925 -0.30(-3.84%)
Feb 10, 2016 7.723 7.812 7.704 7.713 46,061 +0.00(+0.00%)
Feb 09, 2016 7.713 7.802 7.654 7.713 47,744 -0.08(-1.01%)
Feb 08, 2016 7.832 7.852 7.783 7.792 71,203 -0.12(-1.50%)
Feb 05, 2016 7.941 7.980 7.911 7.911 38,388 -0.03(-0.37%)
Feb 04, 2016 7.931 8.020 7.922 7.941 121,398 -0.11(-1.35%)
Feb 03, 2016 7.921 8.049 7.792 8.049 145,102 +0.58(+7.80%)
Feb 02, 2016 7.565 7.615 7.427 7.467 57,660 +0.16(+2.16%)
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.