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

Mechel Oao ADR (NY: MTL )

2.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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 (%)
Mar 31, 2017 5.330 5.410 5.300 5.320 360,451 -0.16(-2.92%)
Mar 30, 2017 5.650 5.810 5.290 5.480 2,167,118 -0.17(-3.01%)
Mar 29, 2017 5.370 5.800 5.370 5.650 549,719 +0.28(+5.21%)
Mar 28, 2017 5.100 5.425 5.010 5.370 438,885 +0.18(+3.47%)
Mar 27, 2017 4.820 5.210 4.750 5.190 406,860 +0.37(+7.68%)
Mar 24, 2017 4.910 5.030 4.810 4.820 132,236 +0.01(+0.21%)
Mar 23, 2017 4.890 4.926 4.800 4.810 84,302 -0.10(-2.04%)
Mar 22, 2017 5.010 5.010 4.890 4.910 91,103 +0.04(+0.82%)
Mar 21, 2017 5.200 5.270 4.850 4.870 269,478 -0.42(-7.94%)
Mar 20, 2017 5.120 5.290 5.080 5.290 280,780 -0.16(-2.94%)
Mar 17, 2017 4.970 5.455 4.970 5.450 526,464 +0.56(+11.45%)
Mar 16, 2017 4.760 4.900 4.760 4.890 201,762 +0.13(+2.73%)
Mar 15, 2017 4.700 4.790 4.607 4.760 181,012 +0.15(+3.25%)
Mar 14, 2017 4.580 4.689 4.540 4.610 152,177 -0.05(-1.07%)
Mar 13, 2017 4.750 4.800 4.590 4.660 290,309 +0.30(+6.88%)
Mar 10, 2017 4.430 4.508 4.220 4.360 321,612 -0.02(-0.46%)
Mar 09, 2017 4.550 4.640 4.350 4.380 313,771 -0.40(-8.37%)
Mar 08, 2017 4.770 4.820 4.719 4.780 101,052 -0.04(-0.83%)
Mar 07, 2017 4.980 4.980 4.800 4.820 176,337 -0.23(-4.55%)
Mar 06, 2017 5.190 5.190 5.000 5.050 131,302 -0.05(-0.98%)
Mar 03, 2017 5.110 5.160 5.040 5.100 116,525 +0.07(+1.39%)
Mar 02, 2017 5.190 5.200 5.010 5.030 162,964 -0.30(-5.63%)
Mar 01, 2017 5.060 5.360 5.060 5.330 263,422 +0.46(+9.45%)
Feb 28, 2017 5.030 5.210 4.810 4.870 477,332 -0.27(-5.25%)
Feb 27, 2017 5.260 5.290 5.070 5.140 248,569 -0.23(-4.28%)
Feb 24, 2017 5.400 5.580 5.315 5.370 273,504 -0.01(-0.19%)
Feb 23, 2017 5.540 5.580 5.300 5.380 337,612 -0.16(-2.89%)
Feb 22, 2017 5.650 5.720 5.510 5.540 150,719 -0.12(-2.12%)
Feb 21, 2017 5.790 5.840 5.595 5.660 229,074 -0.11(-1.91%)
Feb 17, 2017 5.770 5.770 5.770 0 -0.12(-2.04%)
Feb 16, 2017 5.970 6.000 5.830 5.890 509,888 +0.28(+4.99%)
Feb 15, 2017 5.630 5.730 5.600 5.610 203,732 +0.05(+0.90%)
Feb 14, 2017 5.800 5.840 5.460 5.560 485,718 -0.30(-5.12%)
Feb 13, 2017 5.990 6.080 5.730 5.860 284,653 -0.16(-2.66%)
Feb 10, 2017 6.010 6.090 5.970 6.020 120,899 +0.01(+0.17%)
Feb 09, 2017 6.050 6.090 5.950 6.010 154,916 -0.04(-0.66%)
Feb 08, 2017 6.080 6.100 5.861 6.050 262,920 +0.01(+0.17%)
Feb 07, 2017 6.110 6.190 6.000 6.040 191,430 -0.08(-1.31%)
Feb 06, 2017 6.220 6.300 6.070 6.120 217,500 -0.10(-1.61%)
Feb 03, 2017 6.210 6.300 6.130 6.220 283,187 +0.09(+1.47%)
Feb 02, 2017 6.230 6.280 6.060 6.130 272,182 +0.13(+2.17%)
Feb 01, 2017 6.120 6.120 5.910 6.000 224,749 -0.01(-0.17%)
Jan 31, 2017 6.160 6.160 5.930 6.010 242,706 -0.13(-2.12%)
Jan 30, 2017 6.290 6.290 6.110 6.140 290,226 -0.04(-0.65%)
Jan 27, 2017 6.370 6.380 6.170 6.180 258,404 +0.09(+1.48%)
Jan 26, 2017 6.220 6.290 6.080 6.090 327,627 -0.06(-0.98%)
Jan 25, 2017 6.450 6.450 6.050 6.150 504,409 -0.15(-2.38%)
Jan 24, 2017 6.310 6.490 6.280 6.300 333,291 +0.07(+1.12%)
Jan 23, 2017 6.370 6.400 6.070 6.230 385,952 -0.21(-3.26%)
Jan 20, 2017 6.430 6.500 6.345 6.440 189,872 -0.12(-1.83%)
Jan 19, 2017 6.250 6.700 6.250 6.560 514,369 +0.25(+3.96%)
Jan 18, 2017 6.340 6.450 6.220 6.310 284,807 -0.13(-2.02%)
Jan 17, 2017 6.360 6.580 6.360 6.440 258,287 +0.04(+0.63%)
Jan 13, 2017 6.400 6.400 6.400 0 -0.25(-3.76%)
Jan 12, 2017 6.580 6.760 6.510 6.650 341,971 -0.14(-2.06%)
Jan 11, 2017 6.670 6.830 6.430 6.790 651,853 +0.03(+0.44%)
Jan 10, 2017 6.030 6.830 6.030 6.760 1,276,493 +0.85(+14.38%)
Jan 09, 2017 5.920 6.010 5.880 5.910 179,293 -0.02(-0.34%)
Jan 06, 2017 6.000 6.120 5.900 5.930 177,378 -0.08(-1.33%)
Jan 05, 2017 6.000 6.150 5.980 6.010 197,366 +0.03(+0.50%)
Jan 04, 2017 5.990 6.030 5.820 5.980 164,673 -0.01(-0.17%)
Jan 03, 2017 6.030 6.100 5.860 5.990 406,432 +0.26(+4.54%)
Dec 30, 2016 5.730 5.730 5.730 0 -0.14(-2.39%)
Dec 29, 2016 5.940 5.980 5.850 5.870 194,617 -0.07(-1.18%)
Dec 28, 2016 5.850 5.990 5.800 5.940 314,824 +0.26(+4.58%)
Dec 27, 2016 6.000 6.000 5.608 5.680 779,131 -0.21(-3.57%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.18(+3.15%)
Dec 22, 2016 5.930 5.960 5.640 5.710 362,037 -0.39(-6.39%)
Dec 21, 2016 6.100 6.160 6.070 6.100 176,214 -0.09(-1.45%)
Dec 20, 2016 6.100 6.200 6.030 6.190 339,431 +0.19(+3.17%)
Dec 19, 2016 6.240 6.240 5.931 6.000 490,938 -0.09(-1.48%)
Dec 16, 2016 6.350 6.350 5.950 6.090 1,173,197 +0.02(+0.33%)
Dec 15, 2016 6.230 6.270 6.000 6.070 469,067 +0.02(+0.33%)
Dec 14, 2016 6.150 6.200 6.050 6.050 471,814 +0.09(+1.51%)
Dec 13, 2016 6.250 6.330 5.810 5.960 558,361 -0.13(-2.13%)
Dec 12, 2016 6.120 6.380 6.050 6.090 1,325,791 +0.95(+18.48%)
Dec 09, 2016 5.220 5.235 5.130 5.140 521,210 -0.10(-1.91%)
Dec 08, 2016 5.330 5.395 5.150 5.240 477,865 -0.02(-0.38%)
Dec 07, 2016 5.420 5.440 5.260 5.260 389,586 -0.22(-4.01%)
Dec 06, 2016 5.440 5.510 5.240 5.480 283,673 -0.03(-0.54%)
Dec 05, 2016 5.460 5.590 5.460 5.510 261,218 +0.11(+2.04%)
Dec 02, 2016 5.470 5.500 5.280 5.400 492,386 -0.27(-4.76%)
Dec 01, 2016 5.860 5.900 5.620 5.670 310,843 -0.29(-4.87%)
Nov 30, 2016 5.680 6.040 5.650 5.960 604,708 +0.38(+6.81%)
Nov 29, 2016 5.870 5.943 5.550 5.580 750,507 -0.64(-10.29%)
Nov 28, 2016 6.180 6.300 6.130 6.220 408,980 +0.00(+0.00%)
Nov 25, 2016 6.060 6.250 5.980 6.220 251,064 -0.08(-1.27%)
Nov 23, 2016 6.300 6.300 6.300 0 +0.18(+2.94%)
Nov 22, 2016 6.300 6.300 6.090 6.120 419,858 -0.05(-0.81%)
Nov 21, 2016 6.190 6.417 6.050 6.170 490,240 +0.38(+6.56%)
Nov 18, 2016 5.810 5.820 5.600 5.790 1,029,469 -0.48(-7.66%)
Nov 17, 2016 6.410 6.430 6.250 6.270 573,120 -0.24(-3.69%)
Nov 16, 2016 6.360 6.570 6.360 6.510 664,354 -0.10(-1.51%)
Nov 15, 2016 6.660 6.740 6.540 6.610 868,476 +0.11(+1.69%)
Nov 14, 2016 6.200 6.500 6.150 6.500 1,527,551 +1.05(+19.27%)
Nov 11, 2016 5.690 5.720 5.230 5.450 630,423 -0.18(-3.20%)
Nov 10, 2016 5.820 5.830 5.340 5.630 1,369,451 +0.30(+5.63%)
Nov 09, 2016 4.990 5.340 4.990 5.330 1,328,415 +0.41(+8.33%)
Nov 08, 2016 4.930 5.000 4.870 4.920 322,604 -0.02(-0.40%)
Nov 07, 2016 4.600 4.980 4.600 4.940 568,933 +0.55(+12.53%)
Nov 04, 2016 4.310 4.510 4.190 4.390 614,324 +0.04(+0.92%)
Nov 03, 2016 4.540 4.630 4.290 4.350 771,805 -0.34(-7.25%)
Nov 02, 2016 4.890 4.910 4.620 4.690 591,683 -0.26(-5.25%)
Nov 01, 2016 4.910 4.973 4.910 4.950 350,306 +0.01(+0.20%)
Oct 31, 2016 4.830 4.940 4.700 4.940 537,914 +0.08(+1.65%)
Oct 28, 2016 4.860 4.990 4.770 4.860 555,126 -0.03(-0.61%)
Oct 27, 2016 5.030 5.170 4.790 4.890 1,171,447 +0.09(+1.87%)
Oct 26, 2016 4.690 4.830 4.680 4.800 794,246 -0.07(-1.44%)
Oct 25, 2016 4.700 5.000 4.600 4.870 2,104,762 -0.32(-6.17%)
Oct 24, 2016 4.400 5.250 4.250 5.190 3,456,801 +1.37(+35.86%)
Oct 21, 2016 3.620 3.956 3.600 3.820 1,134,449 +0.24(+6.70%)
Oct 20, 2016 3.280 3.600 3.180 3.580 949,232 +0.31(+9.48%)
Oct 19, 2016 3.080 3.290 3.050 3.270 737,626 +0.28(+9.36%)
Oct 18, 2016 2.960 3.020 2.930 2.990 203,398 +0.05(+1.70%)
Oct 17, 2016 2.900 2.950 2.900 2.940 111,489 +0.10(+3.52%)
Oct 14, 2016 2.780 2.880 2.770 2.840 119,614 +0.03(+1.07%)
Oct 13, 2016 2.750 2.870 2.640 2.810 203,168 -0.09(-3.10%)
Oct 12, 2016 2.940 2.970 2.850 2.900 132,874 -0.07(-2.36%)
Oct 11, 2016 2.900 2.970 2.890 2.970 228,853 +0.02(+0.68%)
Oct 10, 2016 2.870 2.950 2.841 2.950 181,984 +0.07(+2.43%)
Oct 07, 2016 2.850 2.920 2.830 2.880 149,842 -0.04(-1.37%)
Oct 06, 2016 2.950 2.990 2.871 2.920 253,726 -0.09(-2.99%)
Oct 05, 2016 2.970 3.010 2.950 3.010 253,283 -0.03(-0.99%)
Oct 04, 2016 3.010 3.060 3.000 3.040 283,448 +0.03(+1.00%)
Oct 03, 2016 2.870 3.020 2.870 3.010 306,912 +0.15(+5.24%)
Sep 30, 2016 2.860 2.880 2.830 2.860 207,006 -0.01(-0.35%)
Sep 29, 2016 2.890 2.900 2.828 2.870 172,171 -0.03(-1.03%)
Sep 28, 2016 2.860 2.900 2.855 2.900 86,706 +0.00(+0.00%)
Sep 27, 2016 2.890 2.920 2.805 2.900 459,720 +0.01(+0.35%)
Sep 26, 2016 2.840 2.950 2.830 2.890 145,472 +0.03(+1.05%)
Sep 23, 2016 2.850 2.900 2.800 2.860 688,237 -0.01(-0.35%)
Sep 22, 2016 2.750 2.880 2.700 2.870 620,559 +0.12(+4.36%)
Sep 21, 2016 2.680 2.770 2.610 2.750 507,018 +0.09(+3.38%)
Sep 20, 2016 2.600 2.690 2.600 2.660 512,503 -0.03(-1.12%)
Sep 19, 2016 2.630 2.740 2.560 2.690 504,449 +0.00(+0.00%)
Sep 16, 2016 2.410 2.700 2.410 2.690 828,471 +0.20(+8.03%)
Sep 15, 2016 2.470 2.500 2.430 2.490 216,761 +0.03(+1.22%)
Sep 14, 2016 2.410 2.470 2.380 2.460 451,297 +0.09(+3.80%)
Sep 13, 2016 2.410 2.500 2.330 2.370 330,751 -0.24(-9.20%)
Sep 12, 2016 2.560 2.620 2.530 2.610 283,737 -0.05(-1.88%)
Sep 09, 2016 2.810 2.810 2.580 2.660 568,067 -0.14(-5.00%)
Sep 08, 2016 2.660 2.830 2.640 2.800 1,116,751 +0.34(+13.82%)
Sep 07, 2016 2.390 2.500 2.360 2.460 583,444 -0.03(-1.20%)
Sep 06, 2016 2.210 2.490 2.200 2.490 407,389 +0.35(+16.36%)
Sep 02, 2016 2.110 2.140 2.140 2.140 237,200 +0.04(+1.90%)
Sep 01, 2016 2.100 2.150 2.080 2.100 552,190 +0.00(+0.00%)
Aug 31, 2016 2.020 2.100 1.990 2.100 620,183 +0.19(+9.95%)
Aug 30, 2016 1.910 1.950 1.895 1.910 88,327 +0.02(+1.06%)
Aug 29, 2016 1.900 1.930 1.860 1.890 237,278 +0.09(+5.00%)
Aug 26, 2016 1.850 1.880 1.800 1.800 87,267 -0.05(-2.70%)
Aug 25, 2016 1.850 1.850 1.820 1.850 83,395 +0.01(+0.54%)
Aug 24, 2016 1.820 1.840 1.810 1.840 85,388 +0.03(+1.66%)
Aug 23, 2016 1.840 1.840 1.800 1.810 80,349 +0.01(+0.56%)
Aug 22, 2016 1.820 1.820 1.780 1.800 49,404 +0.01(+0.56%)
Aug 19, 2016 1.790 1.840 1.790 1.790 45,174 -0.01(-0.56%)
Aug 18, 2016 1.790 1.820 1.750 1.800 156,275 +0.03(+1.69%)
Aug 17, 2016 1.660 1.770 1.660 1.770 185,321 +0.15(+9.26%)
Aug 16, 2016 1.620 1.640 1.620 1.620 33,351 +0.00(+0.00%)
Aug 15, 2016 1.610 1.630 1.610 1.620 96,784 +0.04(+2.53%)
Aug 12, 2016 1.600 1.620 1.580 1.580 202,357 -0.03(-1.86%)
Aug 11, 2016 1.600 1.660 1.600 1.610 307,017 +0.02(+1.26%)
Aug 10, 2016 1.610 1.640 1.590 1.590 165,868 +0.00(+0.00%)
Aug 09, 2016 1.580 1.610 1.580 1.590 116,087 +0.05(+3.25%)
Aug 08, 2016 1.580 1.626 1.540 1.540 278,712 -0.04(-2.53%)
Aug 05, 2016 1.600 1.610 1.580 1.580 114,545 +0.01(+0.64%)
Aug 04, 2016 1.600 1.600 1.570 1.570 139,265 +0.00(+0.00%)
Aug 03, 2016 1.600 1.600 1.560 1.570 272,260 +0.01(+0.64%)
Aug 02, 2016 1.620 1.629 1.550 1.560 65,177 -0.06(-3.70%)
Aug 01, 2016 1.640 1.650 1.600 1.620 146,637 +0.16(+10.96%)
Jul 29, 2016 1.710 1.710 1.460 1.460 505,582 -0.19(-11.52%)
Jul 28, 2016 1.710 1.710 1.650 1.650 77,387 +0.00(+0.00%)
Jul 27, 2016 1.730 1.730 1.640 1.650 67,208 +0.00(+0.00%)
Jul 26, 2016 1.630 1.720 1.630 1.650 72,795 +0.00(+0.00%)
Jul 25, 2016 1.720 1.740 1.620 1.650 91,801 -0.06(-3.51%)
Jul 22, 2016 1.750 1.760 1.700 1.710 51,120 -0.05(-2.84%)
Jul 21, 2016 1.780 1.780 1.760 1.760 45,947 +0.00(+0.00%)
Jul 20, 2016 1.760 1.780 1.750 1.760 24,033 -0.01(-0.56%)
Jul 19, 2016 1.780 1.810 1.760 1.770 23,466 -0.03(-1.67%)
Jul 18, 2016 1.790 1.820 1.780 1.800 43,622 +0.01(+0.56%)
Jul 15, 2016 1.770 1.800 1.760 1.790 78,013 -0.01(-0.56%)
Jul 14, 2016 1.800 1.840 1.770 1.800 241,002 -0.01(-0.55%)
Jul 13, 2016 1.760 1.830 1.735 1.810 181,424 -0.03(-1.63%)
Jul 12, 2016 1.730 1.840 1.730 1.840 80,384 +0.09(+5.14%)
Jul 11, 2016 1.730 1.800 1.675 1.750 85,231 -0.02(-1.13%)
Jul 08, 2016 1.730 1.780 1.710 1.770 123,240 +0.01(+0.57%)
Jul 07, 2016 1.710 1.760 1.700 1.760 57,268 +0.01(+0.57%)
Jul 06, 2016 1.730 1.760 1.690 1.750 36,660 +0.02(+1.16%)
Jul 05, 2016 1.700 1.730 1.700 1.730 71,414 +0.01(+0.58%)
Jul 01, 2016 1.700 1.720 1.720 1.720 25,400 +0.04(+2.38%)
Jun 30, 2016 1.670 1.740 1.660 1.680 42,002 +0.01(+0.60%)
Jun 29, 2016 1.660 1.730 1.620 1.670 28,664 +0.01(+0.60%)
Jun 28, 2016 1.650 1.730 1.650 1.660 63,302 +0.10(+6.41%)
Jun 27, 2016 1.560 1.590 1.530 1.560 47,780 -0.03(-1.89%)
Jun 24, 2016 1.620 1.650 1.550 1.590 36,648 -0.09(-5.36%)
Jun 23, 2016 1.640 1.720 1.620 1.680 73,151 +0.08(+5.00%)
Jun 22, 2016 1.700 1.700 1.600 1.600 49,291 -0.08(-4.76%)
Jun 21, 2016 1.750 1.760 1.677 1.680 26,392 -0.10(-5.62%)
Jun 20, 2016 1.800 1.800 1.750 1.780 28,212 -0.02(-1.11%)
Jun 17, 2016 1.710 1.800 1.710 1.800 314,379 +0.13(+7.78%)
Jun 16, 2016 1.720 1.720 1.630 1.670 23,713 -0.07(-4.02%)
Jun 15, 2016 1.730 1.740 1.692 1.740 137,452 +0.10(+6.10%)
Jun 14, 2016 1.720 1.720 1.610 1.640 50,395 -0.08(-4.65%)
Jun 13, 2016 1.720 1.760 1.634 1.720 91,314 +0.01(+0.58%)
Jun 10, 2016 1.750 1.800 1.710 1.710 114,707 -0.04(-2.29%)
Jun 09, 2016 1.760 1.800 1.730 1.750 56,380 -0.02(-1.13%)
Jun 08, 2016 1.770 1.820 1.750 1.770 256,157 +0.00(+0.00%)
Jun 07, 2016 1.790 1.790 1.710 1.770 312,048 +0.02(+1.14%)
Jun 06, 2016 1.820 1.825 1.720 1.750 401,168 -0.08(-4.37%)
Jun 03, 2016 1.810 1.850 1.760 1.830 72,966 +0.08(+4.57%)
Jun 02, 2016 1.810 1.810 1.750 1.750 94,636 -0.05(-2.78%)
Jun 01, 2016 1.830 1.830 1.800 1.800 55,055 -0.05(-2.70%)
May 31, 2016 1.910 1.910 1.840 1.850 249,486 +0.06(+3.35%)
May 27, 2016 1.840 1.790 1.790 1.790 60,700 -0.09(-4.79%)
May 26, 2016 1.900 1.920 1.880 1.880 148,395 +0.03(+1.62%)
May 25, 2016 1.820 1.880 1.820 1.850 22,864 +0.04(+2.21%)
May 24, 2016 1.800 1.840 1.780 1.810 20,922 -0.02(-1.09%)
May 23, 2016 1.855 1.855 1.790 1.830 101,198 -0.06(-3.17%)
May 20, 2016 1.800 1.890 1.750 1.890 106,121 +0.08(+4.42%)
May 19, 2016 1.760 1.810 1.740 1.810 66,059 +0.06(+3.43%)
May 18, 2016 1.800 1.850 1.750 1.750 90,860 -0.07(-3.85%)
May 17, 2016 1.811 1.870 1.800 1.820 130,267 +0.01(+0.55%)
May 16, 2016 1.830 1.870 1.790 1.810 171,549 +0.03(+1.69%)
May 13, 2016 1.840 1.910 1.760 1.780 430,861 -0.06(-3.26%)
May 12, 2016 1.900 1.900 1.770 1.840 168,780 -0.03(-1.60%)
May 11, 2016 1.890 1.920 1.860 1.870 69,963 -0.03(-1.58%)
May 10, 2016 1.804 1.900 1.800 1.900 118,224 +0.11(+6.15%)
May 09, 2016 1.810 1.810 1.750 1.790 111,174 -0.07(-3.76%)
May 06, 2016 1.860 1.900 1.848 1.860 113,131 +0.03(+1.64%)
May 05, 2016 1.900 1.910 1.820 1.830 375,180 +0.06(+3.39%)
May 04, 2016 1.910 1.930 1.765 1.770 226,340 -0.09(-4.84%)
May 03, 2016 1.960 1.970 1.810 1.860 314,168 -0.14(-7.00%)
May 02, 2016 1.970 2.020 1.950 2.000 60,694 +0.01(+0.50%)
Apr 29, 2016 2.040 2.080 1.940 1.990 458,622 +0.00(+0.00%)
Apr 28, 2016 2.040 2.090 1.990 1.990 236,886 -0.09(-4.33%)
Apr 27, 2016 2.050 2.150 2.050 2.080 124,761 +0.07(+3.48%)
Apr 26, 2016 2.090 2.160 1.990 2.010 468,922 -0.09(-4.29%)
Apr 25, 2016 2.130 2.140 2.100 2.100 83,245 -0.05(-2.33%)
Apr 22, 2016 2.110 2.150 2.100 2.150 176,465 +0.00(+0.00%)
Apr 21, 2016 2.130 2.170 2.110 2.150 129,873 +0.01(+0.47%)
Apr 20, 2016 2.100 2.150 2.100 2.140 200,042 -0.01(-0.47%)
Apr 19, 2016 2.150 2.160 2.110 2.150 91,312 +0.00(+0.00%)
Apr 18, 2016 2.020 2.150 2.020 2.150 72,979 +0.08(+3.86%)
Apr 15, 2016 2.040 2.100 2.010 2.070 132,433 -0.03(-1.43%)
Apr 14, 2016 2.080 2.120 2.020 2.100 677,002 +0.00(+0.00%)
Apr 13, 2016 2.040 2.100 2.009 2.100 374,238 +0.05(+2.44%)
Apr 12, 2016 1.950 2.060 1.910 2.050 260,018 +0.11(+5.67%)
Apr 11, 2016 1.870 2.000 1.830 1.940 287,565 +0.11(+6.01%)
Apr 08, 2016 1.880 1.900 1.830 1.830 40,047 -0.06(-3.17%)
Apr 07, 2016 1.880 1.900 1.860 1.890 51,822 -0.01(-0.53%)
Apr 06, 2016 1.800 1.910 1.800 1.900 90,846 +0.07(+3.83%)
Apr 05, 2016 1.830 1.830 1.790 1.830 36,879 +0.01(+0.55%)
Apr 04, 2016 1.840 1.890 1.790 1.820 151,360 +0.01(+0.55%)
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.