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

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2019 4.313 4.337 4.289 4.337 1,776,611 +0.01(+0.19%)
Jan 30, 2019 4.289 4.362 4.265 4.329 1,901,631 +0.05(+1.13%)
Jan 29, 2019 4.289 4.321 4.273 4.281 1,759,513 -0.01(-0.19%)
Jan 28, 2019 4.273 4.313 4.265 4.289 2,205,760 -0.02(-0.56%)
Jan 25, 2019 4.321 4.350 4.305 4.313 1,189,505 +0.02(+0.38%)
Jan 24, 2019 4.257 4.321 4.249 4.297 1,501,848 +0.06(+1.33%)
Jan 23, 2019 4.241 4.261 4.200 4.241 1,561,708 +0.00(+0.00%)
Jan 22, 2019 4.249 4.285 4.233 4.241 3,287,186 -0.03(-0.75%)
Jan 18, 2019 4.241 4.305 4.241 4.273 3,693,173 +0.02(+0.57%)
Jan 17, 2019 4.241 4.281 4.208 4.249 2,464,770 +0.02(+0.38%)
Jan 16, 2019 4.273 4.273 4.225 4.233 1,893,726 -0.02(-0.38%)
Jan 15, 2019 4.249 4.273 4.217 4.249 2,057,089 +0.01(+0.19%)
Jan 14, 2019 4.200 4.265 4.192 4.241 2,713,335 +0.00(+0.00%)
Jan 11, 2019 4.200 4.273 4.176 4.241 3,661,296 +0.02(+0.57%)
Jan 10, 2019 4.168 4.241 4.164 4.217 2,736,565 +0.06(+1.55%)
Jan 09, 2019 4.168 4.168 4.124 4.152 1,164,289 -0.02(-0.39%)
Jan 08, 2019 4.136 4.192 4.136 4.168 2,044,240 +0.05(+1.17%)
Jan 07, 2019 4.112 4.144 4.071 4.120 2,249,809 -0.03(-0.78%)
Jan 04, 2019 4.007 4.168 4.007 4.152 2,014,469 +0.20(+5.10%)
Jan 03, 2019 3.942 3.991 3.930 3.950 2,160,479 -0.05(-1.21%)
Jan 02, 2019 3.854 4.023 3.854 3.999 1,544,188 +0.07(+1.85%)
Dec 31, 2018 3.918 3.950 3.894 3.926 3,285,094 +0.03(+0.83%)
Dec 28, 2018 3.886 3.942 3.870 3.894 2,518,055 +0.01(+0.21%)
Dec 27, 2018 3.846 3.886 3.781 3.886 4,445,474 +0.02(+0.42%)
Dec 26, 2018 3.830 3.886 3.741 3.870 2,584,328 +0.07(+1.91%)
Dec 24, 2018 3.757 3.830 3.741 3.797 1,900,728 -0.02(-0.42%)
Dec 21, 2018 4.023 4.031 3.805 3.813 2,565,437 -0.15(-3.86%)
Dec 20, 2018 3.942 3.983 3.922 3.967 2,884,660 +0.02(+0.41%)
Dec 19, 2018 4.055 4.063 3.926 3.950 1,789,965 -0.11(-2.78%)
Dec 18, 2018 4.088 4.120 4.039 4.063 2,896,999 +0.00(+0.00%)
Dec 17, 2018 4.088 4.128 4.055 4.063 3,247,367 -0.01(-0.20%)
Dec 14, 2018 4.088 4.136 4.055 4.071 1,897,379 -0.07(-1.75%)
Dec 13, 2018 4.168 4.184 4.120 4.144 2,165,204 -0.01(-0.19%)
Dec 12, 2018 4.176 4.184 4.128 4.152 1,901,146 +0.04(+0.98%)
Dec 11, 2018 4.217 4.265 4.063 4.112 4,513,313 -0.10(-2.49%)
Dec 10, 2018 4.200 4.265 4.152 4.217 3,738,406 +0.01(+0.19%)
Dec 07, 2018 4.257 4.289 4.200 4.208 2,809,540 -0.06(-1.51%)
Dec 06, 2018 4.257 4.281 4.176 4.273 4,120,530 +0.05(+1.14%)
Dec 04, 2018 4.362 4.394 4.200 4.225 4,606,947 -0.18(-4.03%)
Dec 03, 2018 4.426 4.442 4.382 4.402 2,170,539 +0.02(+0.37%)
Nov 30, 2018 4.434 4.434 4.354 4.386 1,375,807 -0.04(-0.91%)
Nov 29, 2018 4.434 4.450 4.402 4.426 1,671,461 -0.02(-0.36%)
Nov 28, 2018 4.418 4.450 4.362 4.442 1,458,438 +0.00(+0.00%)
Nov 27, 2018 4.434 4.458 4.410 4.442 2,443,853 +0.03(+0.73%)
Nov 26, 2018 4.434 4.434 4.402 4.410 1,729,056 +0.00(+0.00%)
Nov 23, 2018 4.410 4.434 4.378 4.410 848,282 -0.02(-0.36%)
Nov 21, 2018 4.426 4.426 4.426 0 -0.05(-1.08%)
Nov 20, 2018 4.483 4.515 4.458 4.475 2,467,477 -0.01(-0.18%)
Nov 19, 2018 4.571 4.579 4.466 4.483 1,941,931 -0.15(-3.30%)
Nov 16, 2018 4.579 4.644 4.579 4.636 1,604,158 +0.02(+0.52%)
Nov 15, 2018 4.628 4.636 4.574 4.612 2,329,057 -0.13(-2.72%)
Nov 14, 2018 4.789 4.797 4.712 4.741 2,045,600 +0.02(+0.51%)
Nov 13, 2018 4.732 4.805 4.700 4.716 1,598,039 +0.02(+0.52%)
Nov 12, 2018 4.765 4.789 4.676 4.692 893,575 -0.10(-2.02%)
Nov 09, 2018 4.821 4.845 4.789 4.789 616,087 -0.03(-0.67%)
Nov 08, 2018 4.853 4.902 4.821 4.821 1,455,394 -0.06(-1.16%)
Nov 07, 2018 4.853 4.902 4.797 4.878 1,374,767 +0.04(+0.83%)
Nov 06, 2018 4.821 4.853 4.813 4.837 853,406 +0.01(+0.17%)
Nov 05, 2018 4.837 4.866 4.821 4.829 938,149 -0.01(-0.17%)
Nov 02, 2018 4.861 4.894 4.821 4.837 1,778,552 -0.02(-0.50%)
Nov 01, 2018 4.861 4.870 4.829 4.861 1,357,825 +0.01(+0.17%)
Oct 31, 2018 4.845 4.886 4.837 4.853 970,124 +0.08(+1.69%)
Oct 30, 2018 4.700 4.773 4.700 4.773 1,511,035 +0.11(+2.42%)
Oct 29, 2018 4.765 4.765 4.620 4.660 2,211,658 -0.06(-1.37%)
Oct 26, 2018 4.700 4.773 4.672 4.724 2,173,607 -0.03(-0.68%)
Oct 25, 2018 4.684 4.797 4.684 4.757 2,219,620 +0.13(+2.79%)
Oct 24, 2018 4.741 4.749 4.628 4.628 2,639,922 -0.16(-3.37%)
Oct 23, 2018 4.789 4.821 4.732 4.789 2,544,378 -0.09(-1.82%)
Oct 22, 2018 4.934 4.958 4.857 4.878 1,131,215 -0.05(-0.98%)
Oct 19, 2018 4.902 4.950 4.890 4.926 1,095,858 +0.05(+0.99%)
Oct 18, 2018 4.926 4.966 4.861 4.878 1,003,586 -0.08(-1.63%)
Oct 17, 2018 4.950 4.990 4.902 4.958 1,362,024 +0.02(+0.33%)
Oct 16, 2018 4.894 4.950 4.878 4.942 1,266,644 +0.08(+1.66%)
Oct 15, 2018 4.853 4.886 4.821 4.861 1,733,540 -0.02(-0.50%)
Oct 12, 2018 4.974 4.990 4.797 4.886 2,133,792 -0.03(-0.66%)
Oct 11, 2018 4.918 5.007 4.870 4.918 2,016,174 -0.15(-2.87%)
Oct 10, 2018 5.192 5.216 5.055 5.063 3,524,521 -0.12(-2.33%)
Oct 09, 2018 5.160 5.184 5.128 5.184 653,096 -0.02(-0.31%)
Oct 08, 2018 5.144 5.208 5.144 5.200 748,258 +0.04(+0.78%)
Oct 05, 2018 5.184 5.216 5.119 5.160 1,306,967 +0.03(+0.63%)
Oct 04, 2018 5.103 5.168 5.087 5.128 1,659,367 +0.10(+2.09%)
Oct 03, 2018 5.031 5.039 4.995 5.023 907,420 -0.02(-0.32%)
Oct 02, 2018 5.015 5.047 5.015 5.039 601,866 -0.01(-0.16%)
Oct 01, 2018 5.039 5.071 5.039 5.047 805,731 +0.06(+1.13%)
Sep 28, 2018 5.015 5.031 4.982 4.990 811,567 -0.06(-1.28%)
Sep 27, 2018 5.095 5.103 5.031 5.055 1,101,105 +0.02(+0.44%)
Sep 26, 2018 5.081 5.081 5.025 5.033 1,193,661 -0.06(-1.25%)
Sep 25, 2018 5.065 5.097 5.057 5.097 961,901 +0.06(+1.26%)
Sep 24, 2018 5.065 5.081 5.017 5.033 1,050,757 -0.06(-1.09%)
Sep 21, 2018 5.081 5.089 5.069 5.089 1,175,021 +0.00(+0.00%)
Sep 20, 2018 5.049 5.097 5.049 5.089 1,068,066 +0.08(+1.58%)
Sep 19, 2018 4.954 5.025 4.954 5.009 3,230,876 +0.06(+1.28%)
Sep 18, 2018 4.914 4.954 4.890 4.946 1,998,554 +0.10(+1.96%)
Sep 17, 2018 4.843 4.866 4.819 4.850 1,381,620 +0.04(+0.83%)
Sep 14, 2018 4.811 4.843 4.795 4.811 1,876,909 +0.02(+0.33%)
Sep 13, 2018 4.779 4.827 4.771 4.795 1,063,983 +0.04(+0.83%)
Sep 12, 2018 4.779 4.779 4.747 4.755 466,006 -0.04(-0.83%)
Sep 11, 2018 4.763 4.799 4.742 4.795 1,058,029 +0.01(+0.17%)
Sep 10, 2018 4.795 4.803 4.771 4.787 901,656 +0.02(+0.50%)
Sep 07, 2018 4.771 4.771 4.731 4.763 923,086 -0.01(-0.17%)
Sep 06, 2018 4.779 4.795 4.755 4.771 1,008,130 +0.02(+0.33%)
Sep 05, 2018 4.755 4.779 4.739 4.755 1,107,301 -0.03(-0.66%)
Sep 04, 2018 4.779 4.811 4.743 4.787 873,798 -0.01(-0.17%)
Aug 31, 2018 4.795 4.795 4.795 0 -0.03(-0.66%)
Aug 30, 2018 4.858 4.858 4.795 4.827 755,585 -0.08(-1.62%)
Aug 29, 2018 4.850 4.914 4.850 4.906 790,442 +0.08(+1.64%)
Aug 28, 2018 4.843 4.843 4.819 4.827 1,133,176 -0.02(-0.49%)
Aug 27, 2018 4.866 4.866 4.795 4.850 1,245,770 +0.07(+1.49%)
Aug 24, 2018 4.811 4.811 4.771 4.779 607,791 -0.02(-0.33%)
Aug 23, 2018 4.795 4.819 4.771 4.795 1,746,728 -0.03(-0.66%)
Aug 22, 2018 4.827 4.843 4.803 4.827 705,736 +0.00(+0.00%)
Aug 21, 2018 4.835 4.874 4.819 4.827 1,229,596 -0.02(-0.49%)
Aug 20, 2018 4.819 4.850 4.795 4.850 933,686 +0.05(+0.99%)
Aug 17, 2018 4.676 4.803 4.676 4.803 620,513 +0.06(+1.34%)
Aug 16, 2018 4.684 4.755 4.676 4.739 1,105,803 +0.10(+2.23%)
Aug 15, 2018 4.668 4.668 4.581 4.636 986,186 -0.05(-1.02%)
Aug 14, 2018 4.652 4.692 4.636 4.684 2,504,039 +0.03(+0.68%)
Aug 13, 2018 4.716 4.716 4.652 4.652 1,680,300 -0.06(-1.35%)
Aug 10, 2018 4.779 4.779 4.708 4.716 1,077,396 -0.10(-1.98%)
Aug 09, 2018 4.850 4.850 4.795 4.811 929,460 -0.04(-0.82%)
Aug 08, 2018 4.843 4.866 4.823 4.850 555,914 +0.04(+0.83%)
Aug 07, 2018 4.827 4.850 4.803 4.811 1,025,033 -0.03(-0.66%)
Aug 06, 2018 4.835 4.850 4.803 4.843 711,491 -0.10(-1.93%)
Aug 03, 2018 4.938 4.946 4.882 4.938 1,056,234 -0.09(-1.74%)
Aug 02, 2018 5.025 5.033 4.946 5.025 1,558,413 +0.04(+0.80%)
Aug 01, 2018 5.025 5.025 4.962 4.985 1,351,485 +0.13(+2.61%)
Jul 31, 2018 4.922 4.977 4.846 4.858 1,592,051 -0.16(-3.16%)
Jul 30, 2018 4.993 5.041 4.993 5.017 2,460,895 +0.08(+1.61%)
Jul 27, 2018 4.914 4.954 4.906 4.938 1,165,825 +0.04(+0.81%)
Jul 26, 2018 4.938 4.946 4.886 4.898 1,992,994 -0.02(-0.48%)
Jul 25, 2018 4.930 4.930 4.886 4.922 1,865,942 -0.01(-0.16%)
Jul 24, 2018 4.938 4.970 4.930 4.930 1,286,455 -0.01(-0.16%)
Jul 23, 2018 4.890 4.938 4.858 4.938 1,792,643 +0.23(+4.89%)
Jul 20, 2018 4.644 4.747 4.644 4.708 2,884,797 +0.06(+1.19%)
Jul 19, 2018 4.644 4.668 4.620 4.652 1,589,050 +0.03(+0.69%)
Jul 18, 2018 4.620 4.620 4.573 4.620 2,047,164 +0.00(+0.00%)
Jul 17, 2018 4.557 4.620 4.557 4.620 1,750,874 +0.08(+1.75%)
Jul 16, 2018 4.509 4.541 4.485 4.541 1,381,560 +0.05(+1.06%)
Jul 13, 2018 4.485 4.501 4.469 4.493 962,917 -0.01(-0.18%)
Jul 12, 2018 4.493 4.509 4.469 4.501 1,913,102 +0.02(+0.35%)
Jul 11, 2018 4.509 4.525 4.469 4.485 1,321,467 -0.05(-1.05%)
Jul 10, 2018 4.581 4.581 4.517 4.533 2,448,826 -0.03(-0.70%)
Jul 09, 2018 4.533 4.557 4.525 4.565 3,639,819 +0.13(+2.86%)
Jul 06, 2018 4.382 4.461 4.382 4.438 1,833,197 +0.03(+0.72%)
Jul 05, 2018 4.414 4.430 4.390 4.406 1,746,630 +0.01(+0.18%)
Jul 03, 2018 4.398 4.398 4.398 0 +0.02(+0.36%)
Jul 02, 2018 4.438 4.438 4.358 4.382 7,965,501 -0.10(-2.30%)
Jun 29, 2018 4.525 4.533 4.477 4.485 985,745 -0.02(-0.53%)
Jun 28, 2018 4.517 4.525 4.485 4.509 1,093,438 +0.00(+0.00%)
Jun 27, 2018 4.549 4.581 4.501 4.509 2,370,361 -0.02(-0.53%)
Jun 26, 2018 4.509 4.549 4.493 4.533 2,282,380 +0.06(+1.24%)
Jun 25, 2018 4.493 4.501 4.461 4.477 2,377,179 -0.03(-0.70%)
Jun 22, 2018 4.477 4.525 4.469 4.509 1,860,110 +0.09(+1.97%)
Jun 21, 2018 4.446 4.461 4.398 4.422 2,797,507 -0.13(-2.79%)
Jun 20, 2018 4.588 4.588 4.533 4.549 1,194,493 -0.06(-1.21%)
Jun 19, 2018 4.620 4.628 4.581 4.604 1,517,608 -0.05(-1.02%)
Jun 18, 2018 4.660 4.660 4.628 4.652 1,683,540 -0.02(-0.51%)
Jun 15, 2018 4.795 4.644 4.676 2,212,673 -0.12(-2.48%)
Jun 14, 2018 4.827 4.850 4.779 4.795 1,554,883 -0.02(-0.49%)
Jun 13, 2018 4.858 4.858 4.811 4.819 1,450,939 -0.02(-0.33%)
Jun 12, 2018 4.898 4.898 4.835 4.835 1,208,946 -0.08(-1.62%)
Jun 11, 2018 4.914 4.938 4.898 4.914 1,414,017 +0.00(+0.00%)
Jun 08, 2018 4.898 4.930 4.874 4.914 1,437,042 +0.00(+0.00%)
Jun 07, 2018 4.914 4.969 4.914 4.914 1,802,034 +0.01(+0.16%)
Jun 06, 2018 4.926 4.906 2,102,735 +0.00(+0.00%)
Jun 05, 2018 4.922 4.938 4.898 4.906 1,805,144 -0.06(-1.28%)
Jun 04, 2018 4.946 4.993 4.922 4.970 2,375,352 +0.09(+1.79%)
Jun 01, 2018 4.795 4.914 4.787 4.882 4,077,669 +0.11(+2.33%)
May 31, 2018 4.803 4.803 4.723 4.771 1,727,167 -0.06(-1.31%)
May 30, 2018 4.866 4.874 4.793 4.835 2,254,251 -0.01(-0.16%)
May 29, 2018 4.898 4.938 4.827 4.843 2,865,781 -0.12(-2.40%)
May 25, 2018 4.962 4.962 4.962 0 -0.04(-0.79%)
May 24, 2018 5.049 5.065 4.985 5.001 2,156,574 -0.05(-0.94%)
May 23, 2018 5.081 5.089 5.033 5.049 2,818,160 -0.06(-1.09%)
May 22, 2018 5.120 5.144 5.097 5.105 1,216,024 -0.02(-0.31%)
May 21, 2018 5.144 5.144 5.112 5.120 1,102,309 -0.01(-0.15%)
May 18, 2018 5.168 5.184 5.128 5.128 1,094,374 -0.07(-1.37%)
May 17, 2018 5.200 5.247 5.184 5.200 1,669,789 +0.05(+0.92%)
May 16, 2018 5.216 5.216 5.144 5.152 1,879,340 -0.05(-0.92%)
May 15, 2018 5.295 5.311 5.192 5.200 1,758,344 -0.10(-1.80%)
May 14, 2018 5.271 5.335 5.224 5.295 1,150,507 +0.05(+0.91%)
May 11, 2018 5.239 5.279 5.239 5.247 519,046 +0.01(+0.15%)
May 10, 2018 5.216 5.247 5.176 5.239 532,284 +0.03(+0.61%)
May 09, 2018 5.176 5.224 5.168 5.208 514,790 +0.02(+0.46%)
May 08, 2018 5.176 5.208 5.168 5.184 868,699 +0.03(+0.62%)
May 07, 2018 5.168 5.184 5.144 5.152 621,972 -0.02(-0.46%)
May 04, 2018 5.263 5.343 5.089 5.176 630,849 +0.04(+0.77%)
May 03, 2018 5.136 5.152 5.089 5.136 724,909 -0.03(-0.61%)
May 02, 2018 5.144 5.176 5.136 5.168 950,926 -0.01(-0.15%)
May 01, 2018 5.160 5.208 5.112 5.176 1,157,811 -0.13(-2.40%)
Apr 30, 2018 5.319 5.355 5.295 5.303 850,253 -0.02(-0.45%)
Apr 27, 2018 5.335 5.343 5.295 5.327 680,871 -0.06(-1.03%)
Apr 26, 2018 5.406 5.426 5.366 5.382 1,156,466 -0.03(-0.59%)
Apr 25, 2018 5.438 5.454 5.390 5.414 1,444,443 +0.01(+0.15%)
Apr 24, 2018 5.422 5.438 5.374 5.406 2,117,543 +0.06(+1.19%)
Apr 23, 2018 5.335 5.382 5.319 5.343 1,158,877 +0.09(+1.66%)
Apr 20, 2018 5.279 5.287 5.239 5.255 883,762 +0.00(+0.00%)
Apr 19, 2018 5.224 5.271 5.216 5.255 2,823,454 +0.09(+1.69%)
Apr 18, 2018 5.216 5.232 5.160 5.168 4,134,969 -0.02(-0.46%)
Apr 17, 2018 5.239 5.263 5.176 5.192 14,647,468 -0.09(-1.65%)
Apr 16, 2018 5.271 5.319 5.239 5.279 964,968 +0.01(+0.15%)
Apr 13, 2018 5.303 5.327 5.224 5.271 1,199,010 +0.02(+0.45%)
Apr 12, 2018 5.232 5.267 5.200 5.247 1,645,785 -0.02(-0.45%)
Apr 11, 2018 5.232 5.303 5.232 5.271 921,088 +0.00(+0.00%)
Apr 10, 2018 5.239 5.287 5.208 5.271 1,188,796 +0.10(+1.84%)
Apr 09, 2018 5.200 5.232 5.164 5.176 688,842 +0.06(+1.09%)
Apr 06, 2018 5.168 5.200 5.097 5.120 976,568 -0.13(-2.42%)
Apr 05, 2018 5.232 5.263 5.216 5.247 957,451 +0.06(+1.23%)
Apr 04, 2018 5.120 5.200 5.009 5.184 909,395 -0.06(-1.06%)
Apr 03, 2018 5.184 5.251 5.160 5.239 841,577 +0.10(+1.85%)
Apr 02, 2018 5.152 5.216 5.081 5.144 859,264 -0.13(-2.41%)
Mar 29, 2018 5.271 5.271 5.271 0 +0.02(+0.30%)
Mar 28, 2018 5.239 5.287 5.208 5.255 2,738,698 +0.09(+1.69%)
Mar 27, 2018 5.230 5.266 5.136 5.168 3,159,201 -0.02(-0.45%)
Mar 26, 2018 5.152 5.203 5.113 5.191 2,069,837 +0.14(+2.79%)
Mar 23, 2018 5.152 5.183 5.042 5.050 2,374,521 -0.09(-1.68%)
Mar 22, 2018 5.199 5.223 5.136 5.136 2,306,851 -0.09(-1.80%)
Mar 21, 2018 5.230 5.284 5.223 5.230 1,891,383 -0.02(-0.45%)
Mar 20, 2018 5.246 5.277 5.230 5.254 1,072,289 +0.06(+1.21%)
Mar 19, 2018 5.246 5.246 5.176 5.191 1,959,920 -0.12(-2.21%)
Mar 16, 2018 5.293 5.348 5.293 5.309 1,217,210 -0.03(-0.59%)
Mar 15, 2018 5.364 5.373 5.317 5.340 1,065,258 -0.01(-0.15%)
Mar 14, 2018 5.410 5.410 5.340 5.348 1,398,344 -0.02(-0.44%)
Mar 13, 2018 5.426 5.442 5.340 5.371 1,530,333 -0.03(-0.58%)
Mar 12, 2018 5.410 5.410 5.356 5.403 1,051,529 +0.02(+0.29%)
Mar 09, 2018 5.309 5.395 5.301 5.387 1,877,900 +0.02(+0.44%)
Mar 08, 2018 5.371 5.392 5.324 5.364 1,812,883 -0.01(-0.15%)
Mar 07, 2018 5.367 5.305 5.371 1,981,736 -0.09(-1.58%)
Mar 06, 2018 5.450 5.489 5.426 5.457 1,649,275 -0.01(-0.14%)
Mar 05, 2018 5.379 5.481 5.364 5.465 1,590,010 +0.02(+0.43%)
Mar 02, 2018 5.356 5.450 5.340 5.442 3,243,444 +0.09(+1.61%)
Mar 01, 2018 5.489 5.497 5.336 5.356 3,113,622 -0.21(-3.80%)
Feb 28, 2018 5.622 5.638 5.559 5.567 3,239,328 -0.05(-0.97%)
Feb 27, 2018 5.685 5.708 5.614 5.622 1,506,136 -0.09(-1.51%)
Feb 26, 2018 5.677 5.708 5.606 5.708 2,123,009 +0.02(+0.41%)
Feb 23, 2018 5.638 5.685 5.602 5.685 1,194,851 +0.07(+1.26%)
Feb 22, 2018 5.598 5.614 1,651,795 +0.01(+0.14%)
Feb 21, 2018 5.645 5.692 5.598 5.606 2,184,648 -0.14(-2.45%)
Feb 20, 2018 5.739 5.786 5.728 5.747 1,284,746 -0.05(-0.81%)
Feb 16, 2018 5.794 5.794 5.794 0 +0.06(+1.09%)
Feb 15, 2018 5.755 5.755 5.700 5.732 1,512,186 +0.02(+0.41%)
Feb 14, 2018 5.536 5.708 5.536 5.708 1,968,305 +0.11(+1.96%)
Feb 13, 2018 5.544 5.598 5.512 5.598 2,339,924 -0.11(-1.92%)
Feb 12, 2018 5.692 5.739 5.638 5.708 2,488,069 +0.09(+1.67%)
Feb 09, 2018 5.645 5.661 5.450 5.614 4,261,024 +0.07(+1.27%)
Feb 08, 2018 5.755 5.755 5.544 5.544 3,944,813 -0.22(-3.80%)
Feb 07, 2018 5.810 5.849 5.751 5.763 2,864,720 -0.05(-0.81%)
Feb 06, 2018 5.685 5.857 5.669 5.810 5,296,894 +0.15(+2.63%)
Feb 05, 2018 5.794 5.872 5.575 5.661 3,110,695 -0.28(-4.74%)
Feb 02, 2018 6.029 6.068 5.935 5.943 2,672,142 -0.19(-3.07%)
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.