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

Loma Negra Comp Indu Argentina Sociedad ADR (NY: LOMA )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2019 6.647 7.011 6.472 6.997 395,675 +0.33(+4.93%)
Apr 29, 2019 6.731 6.885 6.647 6.668 450,806 -0.07(-1.04%)
Apr 26, 2019 6.570 6.815 6.535 6.738 510,805 +0.22(+3.44%)
Apr 25, 2019 6.703 6.703 5.954 6.514 2,053,779 -0.30(-4.41%)
Apr 24, 2019 7.808 7.808 6.766 6.815 792,811 -1.07(-13.58%)
Apr 23, 2019 7.899 8.004 7.724 7.885 488,070 +0.00(+0.00%)
Apr 22, 2019 7.885 8.004 7.738 7.885 179,036 +0.03(+0.36%)
Apr 18, 2019 8.249 8.263 7.815 7.857 247,541 -0.34(-4.18%)
Apr 17, 2019 8.291 8.361 8.158 8.200 499,208 +0.03(+0.43%)
Apr 16, 2019 8.368 8.438 8.144 8.165 588,728 -0.24(-2.91%)
Apr 15, 2019 7.906 8.536 7.878 8.410 700,951 +0.55(+6.94%)
Apr 12, 2019 7.536 8.123 7.536 7.864 508,375 +0.30(+3.98%)
Apr 11, 2019 7.550 7.641 7.487 7.564 380,627 -0.04(-0.55%)
Apr 10, 2019 7.515 7.620 7.452 7.606 338,190 +0.10(+1.30%)
Apr 09, 2019 7.557 7.606 7.354 7.508 162,957 -0.05(-0.65%)
Apr 08, 2019 7.633 7.708 7.473 7.557 123,112 -0.06(-0.83%)
Apr 05, 2019 7.668 7.787 7.557 7.620 326,149 -0.01(-0.09%)
Apr 04, 2019 7.641 7.745 7.529 7.627 250,085 +0.01(+0.09%)
Apr 03, 2019 7.752 7.815 7.613 7.620 336,546 -0.06(-0.73%)
Apr 02, 2019 7.780 7.836 7.571 7.675 236,734 -0.06(-0.72%)
Apr 01, 2019 7.773 7.857 7.620 7.731 341,419 +0.07(+0.91%)
Mar 29, 2019 7.759 7.759 7.487 7.661 377,315 -0.01(-0.09%)
Mar 28, 2019 7.557 7.864 7.557 7.668 633,907 +0.08(+1.01%)
Mar 27, 2019 7.703 7.703 7.305 7.592 995,847 -0.24(-3.13%)
Mar 26, 2019 8.284 8.340 7.675 7.836 1,611,949 -0.31(-3.78%)
Mar 25, 2019 7.906 8.228 7.899 8.144 1,922,762 +0.23(+2.92%)
Mar 22, 2019 8.165 8.165 7.878 7.913 995,741 -0.41(-4.96%)
Mar 21, 2019 8.725 8.942 8.218 8.326 450,204 -0.47(-5.33%)
Mar 20, 2019 8.907 8.928 8.537 8.795 280,099 -0.12(-1.33%)
Mar 19, 2019 8.921 9.222 8.851 8.914 418,530 +0.10(+1.11%)
Mar 18, 2019 8.676 8.879 8.571 8.816 384,280 +0.13(+1.53%)
Mar 15, 2019 8.410 8.872 8.400 8.683 852,819 +0.27(+3.24%)
Mar 14, 2019 8.438 8.592 8.165 8.410 413,413 -0.01(-0.17%)
Mar 13, 2019 8.466 8.583 8.228 8.424 369,945 -0.06(-0.74%)
Mar 12, 2019 8.550 8.746 8.417 8.487 436,611 -0.07(-0.82%)
Mar 11, 2019 8.438 8.709 8.438 8.557 501,632 +0.22(+2.60%)
Mar 08, 2019 7.620 8.417 7.620 8.340 864,395 +0.89(+11.92%)
Mar 07, 2019 7.703 7.850 7.389 7.452 831,340 -0.25(-3.27%)
Mar 06, 2019 7.871 8.004 7.627 7.703 725,720 -0.15(-1.87%)
Mar 05, 2019 7.850 7.857 7.752 7.850 212,197 +0.06(+0.81%)
Mar 04, 2019 7.724 7.899 7.724 7.787 373,045 +0.09(+1.18%)
Mar 01, 2019 7.885 8.130 7.571 7.696 1,099,217 -0.16(-2.05%)
Feb 28, 2019 7.976 8.130 7.780 7.857 1,052,825 -0.12(-1.49%)
Feb 27, 2019 8.060 8.179 7.675 7.976 661,214 -0.13(-1.64%)
Feb 26, 2019 8.074 8.246 8.074 8.109 215,320 -0.01(-0.09%)
Feb 25, 2019 8.214 8.277 8.025 8.116 258,934 -0.01(-0.17%)
Feb 22, 2019 7.899 8.270 7.787 8.130 283,129 +0.29(+3.75%)
Feb 21, 2019 7.731 7.899 7.668 7.836 471,231 +0.07(+0.90%)
Feb 20, 2019 7.822 7.913 7.620 7.766 1,193,087 +0.00(+0.00%)
Feb 19, 2019 8.214 8.340 7.703 7.766 532,875 -0.45(-5.45%)
Feb 15, 2019 8.291 8.396 8.137 8.214 305,139 -0.09(-1.10%)
Feb 14, 2019 8.060 8.389 7.983 8.305 192,375 +0.22(+2.68%)
Feb 13, 2019 8.312 8.394 8.081 8.088 237,491 -0.24(-2.86%)
Feb 12, 2019 8.410 8.515 8.312 8.326 388,623 -0.03(-0.33%)
Feb 11, 2019 8.396 8.473 8.242 8.354 196,381 -0.04(-0.50%)
Feb 08, 2019 8.326 8.417 8.193 8.396 166,790 +0.00(+0.00%)
Feb 07, 2019 8.809 8.851 8.263 8.396 416,465 -0.34(-3.92%)
Feb 06, 2019 8.942 9.124 8.690 8.739 262,964 -0.33(-3.63%)
Feb 05, 2019 9.082 9.180 8.982 9.068 279,578 +0.00(+0.00%)
Feb 04, 2019 8.907 9.180 8.907 9.068 260,323 +0.08(+0.86%)
Feb 01, 2019 8.977 9.334 8.879 8.991 644,438 -0.08(-0.85%)
Jan 31, 2019 8.809 9.103 8.578 9.068 517,592 +0.26(+2.94%)
Jan 30, 2019 8.725 9.033 8.543 8.809 454,406 +0.06(+0.72%)
Jan 29, 2019 8.774 8.823 8.501 8.746 340,626 +0.02(+0.24%)
Jan 28, 2019 8.536 8.858 8.529 8.725 165,640 +0.03(+0.32%)
Jan 25, 2019 8.816 8.830 8.627 8.697 222,530 +0.06(+0.65%)
Jan 24, 2019 8.669 8.900 8.599 8.641 596,899 -0.02(-0.24%)
Jan 23, 2019 8.858 8.886 8.340 8.662 410,580 -0.09(-1.04%)
Jan 22, 2019 8.746 8.823 8.592 8.753 335,782 -0.02(-0.24%)
Jan 18, 2019 8.550 8.900 8.466 8.774 464,498 +0.24(+2.87%)
Jan 17, 2019 8.725 8.886 8.368 8.529 1,798,036 -0.31(-3.56%)
Jan 16, 2019 8.872 9.061 8.697 8.844 311,218 -0.01(-0.08%)
Jan 15, 2019 8.865 8.935 8.683 8.851 269,081 +0.03(+0.40%)
Jan 14, 2019 8.816 9.145 8.669 8.816 253,940 -0.10(-1.18%)
Jan 11, 2019 8.942 9.194 8.872 8.921 1,340,185 -0.15(-1.62%)
Jan 10, 2019 8.802 9.404 8.711 9.068 2,537,013 +0.17(+1.97%)
Jan 09, 2019 8.536 8.956 8.536 8.893 1,221,789 +0.43(+5.04%)
Jan 08, 2019 8.081 8.501 8.039 8.466 958,661 +0.39(+4.85%)
Jan 07, 2019 7.906 8.137 7.843 8.074 507,882 +0.17(+2.12%)
Jan 04, 2019 7.620 7.990 7.508 7.906 668,877 +0.40(+5.31%)
Jan 03, 2019 7.633 7.633 7.396 7.508 292,065 -0.13(-1.74%)
Jan 02, 2019 7.724 7.766 7.515 7.641 326,073 -0.15(-1.89%)
Dec 31, 2018 7.543 7.829 7.508 7.787 260,690 +0.27(+3.53%)
Dec 28, 2018 7.193 7.557 7.193 7.522 535,673 +0.34(+4.78%)
Dec 27, 2018 6.920 7.235 6.766 7.179 344,629 +0.22(+3.12%)
Dec 26, 2018 6.773 7.004 6.654 6.962 339,712 +0.21(+3.11%)
Dec 24, 2018 6.815 7.018 6.682 6.752 143,351 -0.08(-1.13%)
Dec 21, 2018 6.815 6.927 6.647 6.829 313,858 +0.06(+0.93%)
Dec 20, 2018 6.766 6.850 6.668 6.766 208,875 +0.06(+0.94%)
Dec 19, 2018 6.997 7.368 6.668 6.703 261,854 -0.24(-3.52%)
Dec 18, 2018 6.934 7.158 6.844 6.948 188,632 +0.03(+0.51%)
Dec 17, 2018 7.067 7.242 6.850 6.913 307,030 -0.19(-2.66%)
Dec 14, 2018 7.060 7.270 6.857 7.102 138,349 -0.04(-0.59%)
Dec 13, 2018 7.389 7.389 7.011 7.144 211,372 -0.24(-3.31%)
Dec 12, 2018 7.319 7.550 7.137 7.389 353,198 +0.31(+4.45%)
Dec 11, 2018 6.955 7.179 6.892 7.074 473,546 +0.11(+1.61%)
Dec 10, 2018 7.060 7.102 6.682 6.962 372,299 -0.15(-2.07%)
Dec 07, 2018 7.123 7.200 6.654 7.109 1,016,465 -0.13(-1.74%)
Dec 06, 2018 7.319 7.403 7.168 7.235 395,688 -0.24(-3.18%)
Dec 04, 2018 7.445 7.613 7.312 7.473 472,073 +0.07(+0.95%)
Dec 03, 2018 7.675 8.046 7.382 7.403 390,085 -0.04(-0.56%)
Nov 30, 2018 7.403 7.515 7.249 7.445 402,612 -0.01(-0.09%)
Nov 29, 2018 7.466 7.696 7.417 7.452 350,999 +0.05(+0.66%)
Nov 28, 2018 7.459 7.487 7.277 7.403 319,389 +0.04(+0.57%)
Nov 27, 2018 7.494 7.507 7.340 7.361 225,869 -0.14(-1.87%)
Nov 26, 2018 7.368 7.864 7.207 7.501 586,329 +0.12(+1.61%)
Nov 23, 2018 7.256 7.438 7.151 7.382 112,765 -0.03(-0.47%)
Nov 21, 2018 7.417 7.417 7.417 0 -0.07(-0.93%)
Nov 20, 2018 7.668 7.668 7.326 7.487 628,244 -0.28(-3.60%)
Nov 19, 2018 8.074 8.193 7.487 7.766 784,456 -0.49(-5.93%)
Nov 16, 2018 7.829 8.326 7.780 8.256 538,961 +0.42(+5.36%)
Nov 15, 2018 7.459 8.144 7.417 7.836 387,117 +0.33(+4.38%)
Nov 14, 2018 7.466 7.515 7.214 7.508 361,639 +0.15(+2.09%)
Nov 13, 2018 7.242 7.543 7.116 7.354 378,384 +0.03(+0.38%)
Nov 12, 2018 7.606 7.613 6.843 7.326 583,308 -0.29(-3.86%)
Nov 09, 2018 7.606 7.990 7.459 7.620 854,391 +0.14(+1.87%)
Nov 08, 2018 7.424 7.738 7.305 7.480 505,957 +0.06(+0.85%)
Nov 07, 2018 7.487 7.620 7.228 7.417 256,953 -0.03(-0.38%)
Nov 06, 2018 7.319 7.745 7.053 7.445 609,543 -0.03(-0.47%)
Nov 05, 2018 7.459 7.836 7.207 7.480 722,991 +0.05(+0.66%)
Nov 02, 2018 7.228 7.508 7.081 7.431 712,755 +0.28(+3.91%)
Nov 01, 2018 6.374 7.165 6.374 7.151 1,046,229 +0.85(+13.43%)
Oct 31, 2018 5.975 6.332 5.793 6.304 1,260,247 +0.30(+5.01%)
Oct 30, 2018 5.737 6.010 5.660 6.003 395,355 +0.26(+4.51%)
Oct 29, 2018 6.038 6.122 5.604 5.744 457,132 -0.28(-4.65%)
Oct 26, 2018 6.066 6.066 5.807 6.024 500,657 -0.08(-1.37%)
Oct 25, 2018 5.772 6.150 5.751 6.108 496,008 +0.34(+5.95%)
Oct 24, 2018 5.807 5.846 5.601 5.765 578,407 -0.06(-0.96%)
Oct 23, 2018 5.702 5.975 5.667 5.821 441,689 -0.01(-0.12%)
Oct 22, 2018 5.982 6.164 5.674 5.828 480,514 -0.06(-0.95%)
Oct 19, 2018 5.779 5.919 5.737 5.884 535,245 +0.13(+2.19%)
Oct 18, 2018 5.807 5.863 5.667 5.758 388,965 -0.12(-2.02%)
Oct 17, 2018 6.003 6.003 5.751 5.877 325,957 -0.19(-3.11%)
Oct 16, 2018 5.940 6.087 5.765 6.066 363,892 +0.19(+3.21%)
Oct 15, 2018 5.723 5.989 5.723 5.877 411,008 +0.15(+2.56%)
Oct 12, 2018 5.618 5.832 5.478 5.730 738,623 +0.26(+4.73%)
Oct 11, 2018 5.604 5.688 5.395 5.471 942,104 -0.13(-2.37%)
Oct 10, 2018 5.562 5.681 5.527 5.604 347,603 -0.06(-1.11%)
Oct 09, 2018 5.737 5.786 5.492 5.667 1,089,064 -0.10(-1.82%)
Oct 08, 2018 5.562 5.807 5.339 5.772 1,215,998 +0.38(+7.14%)
Oct 05, 2018 5.737 5.898 5.213 5.388 1,417,363 -0.36(-6.21%)
Oct 04, 2018 6.255 6.255 5.723 5.744 879,561 -0.59(-9.28%)
Oct 03, 2018 6.542 6.738 6.287 6.332 770,568 -0.06(-0.88%)
Oct 02, 2018 6.129 6.437 6.094 6.388 777,586 +0.37(+6.16%)
Oct 01, 2018 6.227 6.276 5.947 6.017 312,011 -0.17(-2.72%)
Sep 28, 2018 6.059 6.423 5.898 6.185 801,224 +0.11(+1.84%)
Sep 27, 2018 6.654 6.672 6.073 6.073 1,278,159 -0.54(-8.15%)
Sep 26, 2018 6.577 6.899 6.388 6.612 768,866 +0.03(+0.53%)
Sep 25, 2018 5.828 6.647 5.772 6.577 1,178,211 +0.18(+2.84%)
Sep 24, 2018 6.871 6.997 6.318 6.395 789,101 -0.59(-8.42%)
Sep 21, 2018 7.207 7.647 6.794 6.983 1,626,602 -0.14(-1.96%)
Sep 20, 2018 5.905 7.151 5.905 7.123 4,474,735 +1.32(+22.65%)
Sep 19, 2018 5.346 5.982 5.346 5.807 2,087,550 +0.42(+7.79%)
Sep 18, 2018 5.597 5.667 5.346 5.388 861,028 -0.17(-3.14%)
Sep 17, 2018 5.457 5.584 5.395 5.562 2,092,927 +0.10(+1.92%)
Sep 14, 2018 5.667 5.688 5.353 5.457 1,414,362 -0.20(-3.47%)
Sep 13, 2018 5.527 5.919 5.527 5.653 938,516 +0.15(+2.67%)
Sep 12, 2018 5.513 5.576 5.395 5.506 475,626 +0.01(+0.13%)
Sep 11, 2018 5.485 5.506 5.227 5.499 447,779 -0.01(-0.25%)
Sep 10, 2018 5.457 5.583 5.437 5.513 327,645 +0.08(+1.55%)
Sep 07, 2018 5.660 5.688 5.430 5.430 613,709 -0.17(-3.00%)
Sep 06, 2018 5.346 5.751 5.311 5.597 1,122,677 +0.32(+6.10%)
Sep 05, 2018 5.108 5.485 5.108 5.276 789,851 +0.15(+2.86%)
Sep 04, 2018 5.227 5.227 4.856 5.129 1,356,574 -0.15(-2.91%)
Aug 31, 2018 5.283 5.283 5.283 0 +0.52(+10.87%)
Aug 30, 2018 5.318 5.318 4.450 4.765 2,494,073 -0.55(-10.39%)
Aug 29, 2018 5.618 5.667 5.290 5.318 766,366 -0.31(-5.59%)
Aug 28, 2018 5.898 6.017 5.625 5.632 353,887 -0.25(-4.28%)
Aug 27, 2018 5.877 6.026 5.674 5.884 631,759 +0.08(+1.33%)
Aug 24, 2018 6.066 6.066 5.590 5.807 775,926 -0.23(-3.82%)
Aug 23, 2018 6.080 6.262 5.968 6.038 876,772 -0.01(-0.12%)
Aug 22, 2018 6.080 6.192 5.898 6.045 659,622 -0.03(-0.46%)
Aug 21, 2018 6.087 6.206 5.989 6.073 735,887 -0.06(-1.03%)
Aug 20, 2018 6.339 6.339 6.087 6.136 659,467 -0.20(-3.20%)
Aug 17, 2018 6.213 6.360 5.961 6.339 1,312,029 +0.04(+0.67%)
Aug 16, 2018 6.549 6.633 6.227 6.297 1,325,694 -0.21(-3.23%)
Aug 15, 2018 6.822 6.822 6.444 6.507 828,032 -0.34(-4.91%)
Aug 14, 2018 6.465 6.892 6.465 6.843 1,041,595 +0.40(+6.19%)
Aug 13, 2018 6.654 6.934 6.339 6.444 1,253,797 -0.20(-3.05%)
Aug 10, 2018 6.689 6.689 6.052 6.647 1,143,094 -0.03(-0.42%)
Aug 09, 2018 6.857 6.857 6.437 6.675 1,770,006 -0.24(-3.54%)
Aug 08, 2018 7.291 7.340 6.913 6.920 1,512,820 -0.40(-5.45%)
Aug 07, 2018 7.606 7.606 7.284 7.319 223,573 -0.20(-2.70%)
Aug 06, 2018 7.752 7.899 7.501 7.522 310,926 -0.20(-2.54%)
Aug 03, 2018 7.529 7.801 7.525 7.717 490,939 +0.29(+3.86%)
Aug 02, 2018 7.592 7.808 7.347 7.431 1,162,839 -0.24(-3.10%)
Aug 01, 2018 7.920 7.920 7.627 7.668 468,859 -0.20(-2.49%)
Jul 31, 2018 8.123 8.123 7.785 7.864 291,567 -0.19(-2.35%)
Jul 30, 2018 8.130 8.487 8.032 8.053 482,489 -0.08(-0.95%)
Jul 27, 2018 7.983 8.193 7.857 8.130 499,371 +0.25(+3.20%)
Jul 26, 2018 7.661 7.927 7.571 7.878 551,665 +0.23(+3.02%)
Jul 25, 2018 7.242 7.717 7.242 7.647 412,274 +0.37(+5.10%)
Jul 24, 2018 7.340 7.460 7.198 7.277 839,996 +0.00(+0.00%)
Jul 23, 2018 7.522 7.599 7.130 7.277 537,064 -0.22(-2.98%)
Jul 20, 2018 7.221 7.592 7.221 7.501 445,192 +0.27(+3.78%)
Jul 19, 2018 7.095 7.368 7.095 7.228 705,420 -0.04(-0.58%)
Jul 18, 2018 7.249 7.354 7.039 7.270 1,029,590 +0.02(+0.29%)
Jul 17, 2018 7.354 7.368 7.067 7.249 892,260 -0.04(-0.58%)
Jul 16, 2018 7.494 7.494 7.186 7.291 624,816 -0.12(-1.61%)
Jul 13, 2018 7.508 7.661 7.361 7.410 237,797 -0.17(-2.31%)
Jul 12, 2018 7.696 8.046 7.536 7.585 524,994 -0.10(-1.27%)
Jul 11, 2018 7.850 7.885 7.633 7.682 186,882 -0.25(-3.17%)
Jul 10, 2018 7.857 7.955 7.707 7.934 430,324 -0.06(-0.79%)
Jul 09, 2018 8.165 7.738 7.997 374,348 +0.19(+2.42%)
Jul 06, 2018 7.955 8.162 7.787 7.808 511,066 -0.25(-3.13%)
Jul 05, 2018 7.871 8.060 7.347 8.060 1,001,790 +0.14(+1.77%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.95(+13.65%)
Jul 02, 2018 7.193 7.196 6.437 6.969 1,467,650 -0.21(-2.92%)
Jun 29, 2018 7.389 7.577 6.864 7.179 1,507,937 -0.24(-3.21%)
Jun 28, 2018 7.654 7.857 7.249 7.417 1,254,740 -0.20(-2.66%)
Jun 27, 2018 8.459 8.466 7.599 7.620 1,051,883 -0.92(-10.81%)
Jun 26, 2018 8.606 9.012 8.473 8.543 369,793 -0.14(-1.61%)
Jun 25, 2018 9.208 9.208 8.606 8.683 1,063,724 -0.58(-6.27%)
Jun 22, 2018 8.704 9.285 8.599 9.264 1,016,512 +0.62(+7.12%)
Jun 21, 2018 9.376 9.379 8.536 8.648 1,532,693 +0.25(+3.00%)
Jun 20, 2018 8.354 8.620 8.144 8.396 382,047 +0.21(+2.56%)
Jun 19, 2018 8.081 8.436 7.871 8.186 745,368 +0.07(+0.86%)
Jun 18, 2018 8.543 8.613 7.766 8.116 1,704,409 -0.52(-6.07%)
Jun 15, 2018 8.676 8.613 8.641 787,982 +0.03(+0.32%)
Jun 14, 2018 9.047 9.047 8.403 8.613 1,121,559 -0.45(-4.94%)
Jun 13, 2018 9.292 9.369 9.005 9.061 657,239 -0.31(-3.36%)
Jun 12, 2018 9.404 9.446 9.208 9.376 928,895 -0.08(-0.89%)
Jun 11, 2018 9.628 9.683 9.306 9.460 899,833 -0.09(-0.95%)
Jun 08, 2018 9.649 9.956 9.418 9.551 1,028,488 +0.08(+0.81%)
Jun 07, 2018 9.572 9.719 9.313 9.474 1,426,659 -0.12(-1.24%)
Jun 06, 2018 9.844 9.509 9.593 502,294 -0.06(-0.65%)
Jun 05, 2018 9.369 9.789 9.264 9.656 2,003,248 +0.31(+3.37%)
Jun 04, 2018 8.879 9.348 8.879 9.341 930,458 +0.38(+4.30%)
Jun 01, 2018 8.991 9.012 8.683 8.956 610,696 -0.07(-0.78%)
May 31, 2018 9.061 9.089 8.571 9.026 3,290,769 +0.01(+0.16%)
May 30, 2018 9.355 9.355 8.847 9.012 1,328,677 +0.06(+0.70%)
May 29, 2018 8.767 9.061 8.466 8.949 2,020,559 +0.12(+1.35%)
May 25, 2018 8.830 8.830 8.830 0 +0.74(+9.17%)
May 24, 2018 9.096 9.096 7.585 8.088 6,578,898 -1.00(-11.01%)
May 23, 2018 10.48 10.69 9.026 9.089 2,765,492 -1.53(-14.43%)
May 22, 2018 10.59 10.71 10.22 10.62 707,716 +0.01(+0.07%)
May 21, 2018 10.73 11.04 10.58 10.61 593,610 -0.06(-0.59%)
May 18, 2018 10.65 11.21 10.46 10.68 1,009,789 -0.06(-0.59%)
May 17, 2018 10.59 10.75 10.46 10.74 479,185 +0.14(+1.32%)
May 16, 2018 10.57 10.67 10.17 10.60 1,053,366 +0.15(+1.47%)
May 15, 2018 9.907 10.84 9.285 10.45 5,400,895 +0.55(+5.51%)
May 14, 2018 11.25 11.26 9.879 9.900 3,339,559 -1.92(-16.27%)
May 11, 2018 12.52 12.52 11.80 11.82 694,075 -0.76(-6.06%)
May 10, 2018 12.21 12.86 12.12 12.59 1,322,531 +0.57(+4.71%)
May 09, 2018 12.57 12.59 11.60 12.02 1,524,716 +0.10(+0.82%)
May 08, 2018 13.16 13.55 11.35 11.92 2,401,315 -0.59(-4.70%)
May 07, 2018 12.59 13.08 12.38 12.51 777,640 -0.08(-0.61%)
May 04, 2018 12.83 13.18 12.55 12.59 2,180,324 -0.20(-1.59%)
May 03, 2018 13.27 13.34 12.66 12.79 2,660,658 -0.68(-5.04%)
May 02, 2018 14.24 14.42 13.32 13.47 1,082,804 -0.83(-5.78%)
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.