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

Constellium Ord Shs Cl A (NY: CSTM )

20.24 +0.08 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 10.18 10.33 10.04 10.04 862,500 -0.16(-1.57%)
Jun 27, 2019 10.14 10.36 10.07 10.20 948,368 +0.13(+1.29%)
Jun 26, 2019 9.820 10.07 9.730 10.07 1,391,319 +0.33(+3.39%)
Jun 25, 2019 9.650 9.910 9.550 9.740 396,834 +0.13(+1.35%)
Jun 24, 2019 9.840 9.940 9.590 9.610 468,008 -0.28(-2.83%)
Jun 21, 2019 10.09 10.11 9.865 9.890 964,600 -0.21(-2.08%)
Jun 20, 2019 10.31 10.38 10.00 10.10 705,816 +0.00(+0.00%)
Jun 19, 2019 9.640 10.11 9.560 10.10 1,420,126 +0.61(+6.43%)
Jun 18, 2019 9.240 9.565 9.240 9.490 1,149,694 +0.34(+3.72%)
Jun 17, 2019 9.520 9.570 9.110 9.150 1,090,244 -0.39(-4.09%)
Jun 14, 2019 9.640 9.710 9.520 9.540 506,200 -0.16(-1.65%)
Jun 13, 2019 9.520 9.720 9.455 9.700 656,848 +0.22(+2.32%)
Jun 12, 2019 9.380 9.570 9.333 9.480 556,876 +0.02(+0.21%)
Jun 11, 2019 9.500 9.600 9.330 9.460 756,597 +0.16(+1.72%)
Jun 10, 2019 9.450 9.640 9.280 9.300 439,720 -0.06(-0.64%)
Jun 07, 2019 9.200 9.415 9.090 9.360 1,192,900 +0.24(+2.63%)
Jun 06, 2019 8.990 9.220 8.910 9.120 1,205,003 +0.13(+1.45%)
Jun 05, 2019 8.940 9.070 8.760 8.990 691,994 +0.16(+1.81%)
Jun 04, 2019 8.450 8.850 8.450 8.830 912,388 +0.48(+5.75%)
Jun 03, 2019 8.200 8.390 8.110 8.350 1,088,783 +0.18(+2.20%)
May 31, 2019 8.470 8.520 8.160 8.170 893,600 -0.55(-6.31%)
May 30, 2019 8.750 9.015 8.660 8.720 339,222 -0.07(-0.80%)
May 29, 2019 8.700 8.800 8.545 8.790 566,904 -0.02(-0.23%)
May 28, 2019 8.930 9.020 8.700 8.810 545,457 -0.13(-1.45%)
May 24, 2019 8.920 9.020 8.820 8.940 571,500 +0.06(+0.68%)
May 23, 2019 9.060 9.080 8.820 8.880 852,322 -0.34(-3.69%)
May 22, 2019 9.290 9.370 9.145 9.220 890,036 -0.16(-1.71%)
May 21, 2019 9.210 9.410 9.170 9.380 662,539 +0.22(+2.40%)
May 20, 2019 9.120 9.290 9.065 9.160 468,903 -0.06(-0.65%)
May 17, 2019 9.200 9.500 9.120 9.220 753,600 -0.13(-1.39%)
May 16, 2019 9.160 9.460 9.090 9.350 1,127,246 +0.26(+2.86%)
May 15, 2019 8.940 9.170 8.890 9.090 1,150,425 -0.02(-0.22%)
May 14, 2019 9.030 9.275 9.030 9.110 593,873 +0.11(+1.22%)
May 13, 2019 9.300 9.350 8.900 9.000 776,289 -0.52(-5.46%)
May 10, 2019 9.270 9.580 9.170 9.520 1,150,400 +0.23(+2.48%)
May 09, 2019 9.060 9.320 8.920 9.290 714,512 +0.04(+0.43%)
May 08, 2019 9.210 9.430 9.150 9.250 1,379,077 +0.00(+0.00%)
May 07, 2019 9.400 9.660 9.140 9.250 1,132,001 -0.31(-3.24%)
May 06, 2019 9.220 9.600 9.170 9.560 650,929 -0.02(-0.21%)
May 03, 2019 9.150 9.655 9.150 9.580 724,700 +0.59(+6.56%)
May 02, 2019 9.100 9.170 8.820 8.990 1,682,167 -0.12(-1.32%)
May 01, 2019 9.340 9.480 9.110 9.110 739,899 -0.23(-2.46%)
Apr 30, 2019 9.500 9.570 9.300 9.340 1,584,395 -0.15(-1.58%)
Apr 29, 2019 9.780 9.870 9.430 9.490 1,052,042 -0.29(-2.97%)
Apr 26, 2019 9.630 9.820 9.585 9.780 1,437,000 +0.08(+0.82%)
Apr 25, 2019 9.770 9.940 9.500 9.700 1,515,912 -0.26(-2.61%)
Apr 24, 2019 10.15 10.75 9.750 9.960 2,730,085 +0.55(+5.84%)
Apr 23, 2019 9.500 9.580 9.350 9.410 2,102,815 -0.11(-1.16%)
Apr 22, 2019 9.300 9.520 9.190 9.520 541,460 +0.12(+1.28%)
Apr 18, 2019 9.600 9.671 9.160 9.400 860,000 -0.19(-1.98%)
Apr 17, 2019 9.210 9.630 9.210 9.590 1,533,647 +0.39(+4.24%)
Apr 16, 2019 9.020 9.210 8.990 9.200 1,037,862 +0.19(+2.11%)
Apr 15, 2019 8.780 9.060 8.750 9.010 1,912,376 +0.18(+2.04%)
Apr 12, 2019 8.940 9.120 8.785 8.830 1,249,000 +0.01(+0.11%)
Apr 11, 2019 8.770 8.890 8.720 8.820 667,102 +0.01(+0.11%)
Apr 10, 2019 8.650 8.910 8.590 8.810 666,380 +0.20(+2.32%)
Apr 09, 2019 8.900 8.990 8.560 8.610 1,835,997 -0.38(-4.23%)
Apr 08, 2019 8.950 8.990 8.790 8.990 314,530 +0.06(+0.67%)
Apr 05, 2019 8.910 9.020 8.860 8.930 943,800 +0.03(+0.34%)
Apr 04, 2019 8.780 8.930 8.770 8.900 766,694 +0.10(+1.14%)
Apr 03, 2019 8.510 8.860 8.480 8.800 2,145,747 +0.36(+4.27%)
Apr 02, 2019 8.540 8.630 8.390 8.440 595,339 -0.13(-1.52%)
Apr 01, 2019 8.160 8.660 8.010 8.570 3,240,239 +0.59(+7.39%)
Mar 29, 2019 8.060 8.160 7.920 7.980 1,516,200 +0.02(+0.25%)
Mar 28, 2019 8.040 8.180 7.945 7.960 839,059 -0.07(-0.87%)
Mar 27, 2019 8.240 8.300 8.010 8.030 521,177 -0.22(-2.67%)
Mar 26, 2019 8.450 8.500 8.050 8.250 1,138,868 -0.10(-1.20%)
Mar 25, 2019 8.440 8.525 8.310 8.350 690,892 -0.12(-1.42%)
Mar 22, 2019 8.780 8.795 8.405 8.470 844,900 -0.46(-5.15%)
Mar 21, 2019 8.850 9.030 8.850 8.930 559,861 -0.01(-0.11%)
Mar 20, 2019 9.050 9.080 8.860 8.940 662,312 -0.16(-1.76%)
Mar 19, 2019 9.120 9.220 9.020 9.100 930,292 +0.10(+1.11%)
Mar 18, 2019 9.070 9.140 8.950 9.000 705,463 -0.05(-0.55%)
Mar 15, 2019 8.860 9.080 8.860 9.050 947,100 +0.16(+1.80%)
Mar 14, 2019 8.950 9.085 8.870 8.890 556,888 -0.06(-0.67%)
Mar 13, 2019 8.890 9.125 8.850 8.950 946,081 +0.14(+1.59%)
Mar 12, 2019 8.660 8.940 8.610 8.810 815,523 +0.20(+2.32%)
Mar 11, 2019 8.290 8.660 8.250 8.610 661,196 +0.30(+3.61%)
Mar 08, 2019 8.300 8.515 8.190 8.310 902,200 -0.15(-1.77%)
Mar 07, 2019 8.890 8.890 8.260 8.460 2,320,687 -0.45(-5.05%)
Mar 06, 2019 9.240 9.240 8.810 8.910 836,906 -0.34(-3.68%)
Mar 05, 2019 9.380 9.430 9.180 9.250 487,665 -0.15(-1.60%)
Mar 04, 2019 9.550 9.580 9.230 9.400 523,503 -0.09(-0.95%)
Mar 01, 2019 9.550 9.620 9.430 9.490 681,700 +0.03(+0.32%)
Feb 28, 2019 9.650 9.700 9.390 9.460 738,885 -0.21(-2.17%)
Feb 27, 2019 9.660 9.700 9.540 9.670 1,070,970 -0.07(-0.72%)
Feb 26, 2019 9.410 9.750 9.380 9.740 918,747 +0.22(+2.31%)
Feb 25, 2019 9.370 9.540 9.340 9.520 864,954 +0.20(+2.15%)
Feb 22, 2019 9.460 9.700 9.270 9.320 1,078,900 -0.11(-1.17%)
Feb 21, 2019 9.250 9.600 9.070 9.430 1,197,199 -0.02(-0.21%)
Feb 20, 2019 9.150 9.500 9.080 9.450 1,367,410 +0.36(+3.96%)
Feb 19, 2019 9.020 9.290 9.020 9.090 1,414,175 +0.02(+0.22%)
Feb 15, 2019 8.670 9.080 8.670 9.070 1,479,200 +0.42(+4.86%)
Feb 14, 2019 8.820 8.870 8.640 8.650 762,606 -0.23(-2.59%)
Feb 13, 2019 9.030 9.180 8.850 8.880 1,164,575 -0.06(-0.67%)
Feb 12, 2019 8.920 9.070 8.830 8.940 693,929 +0.11(+1.25%)
Feb 11, 2019 8.790 8.930 8.750 8.830 418,726 +0.02(+0.23%)
Feb 08, 2019 8.660 8.810 8.640 8.810 588,500 +0.02(+0.23%)
Feb 07, 2019 8.770 8.830 8.565 8.790 677,138 -0.10(-1.12%)
Feb 06, 2019 9.000 9.080 8.850 8.890 548,360 -0.08(-0.89%)
Feb 05, 2019 8.840 9.120 8.690 8.970 798,406 +0.10(+1.13%)
Feb 04, 2019 8.590 8.890 8.510 8.870 1,384,935 +0.22(+2.54%)
Feb 01, 2019 8.260 8.900 8.260 8.650 891,200 +0.41(+4.98%)
Jan 31, 2019 8.070 8.540 8.040 8.240 1,538,587 +0.10(+1.23%)
Jan 30, 2019 8.220 8.270 8.060 8.140 659,591 +0.06(+0.74%)
Jan 29, 2019 8.120 8.220 8.010 8.080 456,685 +0.00(+0.00%)
Jan 28, 2019 8.080 8.230 7.900 8.080 480,268 -0.17(-2.06%)
Jan 25, 2019 8.220 8.420 8.180 8.250 988,600 +0.22(+2.74%)
Jan 24, 2019 8.090 8.320 8.000 8.030 512,105 -0.07(-0.86%)
Jan 23, 2019 8.210 8.400 8.090 8.100 824,029 -0.04(-0.49%)
Jan 22, 2019 8.160 8.220 8.000 8.140 709,291 -0.15(-1.81%)
Jan 18, 2019 8.300 8.430 8.170 8.290 557,200 +0.06(+0.73%)
Jan 17, 2019 8.000 8.320 8.000 8.230 698,486 +0.13(+1.60%)
Jan 16, 2019 7.760 8.235 7.650 8.100 1,723,284 +0.36(+4.65%)
Jan 15, 2019 7.590 7.780 7.470 7.740 782,788 +0.21(+2.79%)
Jan 14, 2019 7.630 7.630 7.420 7.530 758,151 -0.17(-2.21%)
Jan 11, 2019 7.720 7.920 7.590 7.700 1,305,300 -0.07(-0.90%)
Jan 10, 2019 7.830 7.880 7.520 7.770 895,498 -0.21(-2.63%)
Jan 09, 2019 7.730 8.090 7.640 7.980 1,404,180 +0.34(+4.45%)
Jan 08, 2019 7.750 7.880 7.395 7.640 1,553,446 -0.01(-0.13%)
Jan 07, 2019 7.350 7.760 7.190 7.650 921,818 +0.35(+4.79%)
Jan 04, 2019 7.020 7.550 6.960 7.300 1,477,400 +0.50(+7.35%)
Jan 03, 2019 7.050 7.060 6.730 6.800 954,239 -0.32(-4.49%)
Jan 02, 2019 6.740 7.160 6.630 7.120 805,327 +0.13(+1.86%)
Dec 31, 2018 6.900 7.005 6.720 6.990 1,251,400 +0.11(+1.60%)
Dec 28, 2018 6.800 6.970 6.560 6.880 2,049,500 +0.05(+0.73%)
Dec 27, 2018 6.730 6.840 6.560 6.830 1,340,590 -0.01(-0.15%)
Dec 26, 2018 6.590 6.840 6.260 6.840 2,047,515 +0.35(+5.39%)
Dec 24, 2018 6.670 6.730 6.470 6.490 819,500 -0.29(-4.28%)
Dec 21, 2018 7.170 7.170 6.680 6.780 1,146,700 -0.35(-4.91%)
Dec 20, 2018 7.400 7.550 6.900 7.130 1,187,104 -0.25(-3.39%)
Dec 19, 2018 7.810 7.950 7.315 7.380 1,432,348 -0.51(-6.46%)
Dec 18, 2018 7.950 8.170 7.860 7.890 1,493,050 +0.03(+0.38%)
Dec 17, 2018 7.730 8.040 7.480 7.860 1,282,694 +0.15(+1.95%)
Dec 14, 2018 8.270 8.290 7.680 7.710 1,780,500 -0.69(-8.21%)
Dec 13, 2018 8.450 8.940 8.040 8.400 1,987,196 +0.00(+0.00%)
Dec 12, 2018 8.320 8.800 8.130 8.400 1,442,587 +0.28(+3.45%)
Dec 11, 2018 8.190 8.420 8.000 8.120 1,117,242 +0.21(+2.65%)
Dec 10, 2018 7.960 8.000 7.410 7.910 1,460,074 -0.09(-1.12%)
Dec 07, 2018 8.250 8.505 7.910 8.000 1,280,700 -0.19(-2.32%)
Dec 06, 2018 8.200 8.200 7.845 8.190 1,256,201 -0.29(-3.42%)
Dec 04, 2018 8.870 8.970 8.380 8.480 1,081,300 -0.47(-5.25%)
Dec 03, 2018 8.700 9.030 8.600 8.950 1,409,307 +0.56(+6.67%)
Nov 30, 2018 8.510 8.530 8.280 8.390 969,100 -0.13(-1.53%)
Nov 29, 2018 8.450 8.650 8.260 8.520 1,071,194 +0.05(+0.59%)
Nov 28, 2018 7.860 8.490 7.850 8.470 1,325,730 +0.71(+9.15%)
Nov 27, 2018 7.830 7.895 7.690 7.760 1,389,119 -0.20(-2.51%)
Nov 26, 2018 7.630 8.080 7.600 7.960 1,153,321 +0.39(+5.15%)
Nov 23, 2018 7.610 7.660 7.430 7.570 415,400 -0.17(-2.20%)
Nov 21, 2018 7.740 7.740 7.740 0 +0.32(+4.31%)
Nov 20, 2018 7.920 7.940 7.340 7.420 2,588,104 -0.70(-8.62%)
Nov 19, 2018 8.460 8.460 8.080 8.120 728,252 -0.43(-5.03%)
Nov 16, 2018 8.330 8.570 8.240 8.550 770,600 +0.21(+2.52%)
Nov 15, 2018 8.040 8.430 7.750 8.340 2,455,187 +0.24(+2.96%)
Nov 14, 2018 8.370 8.500 8.040 8.100 1,060,704 -0.19(-2.29%)
Nov 13, 2018 8.300 8.540 8.180 8.290 1,491,889 +0.00(+0.00%)
Nov 12, 2018 8.730 8.790 8.260 8.290 861,082 -0.52(-5.90%)
Nov 09, 2018 9.050 9.150 8.645 8.810 1,072,000 -0.35(-3.82%)
Nov 08, 2018 9.420 9.445 9.045 9.160 567,079 -0.32(-3.38%)
Nov 07, 2018 9.340 9.760 9.210 9.480 1,197,568 +0.27(+2.93%)
Nov 06, 2018 9.170 9.335 9.030 9.210 811,336 -0.04(-0.43%)
Nov 05, 2018 9.420 9.530 9.020 9.250 874,080 -0.23(-2.43%)
Nov 02, 2018 9.660 9.760 9.230 9.480 1,048,400 -0.10(-1.04%)
Nov 01, 2018 9.130 9.650 8.980 9.580 1,309,975 +0.52(+5.74%)
Oct 31, 2018 9.020 9.370 8.900 9.060 1,806,995 +0.24(+2.72%)
Oct 30, 2018 8.890 8.940 8.400 8.820 1,896,092 +0.02(+0.23%)
Oct 29, 2018 9.220 9.580 8.750 8.800 1,671,934 -0.28(-3.08%)
Oct 26, 2018 8.780 9.260 8.720 9.080 1,632,400 -0.10(-1.09%)
Oct 25, 2018 8.850 9.460 8.160 9.180 2,696,539 +0.52(+6.00%)
Oct 24, 2018 9.380 9.400 8.620 8.660 2,613,478 -0.78(-8.26%)
Oct 23, 2018 9.450 9.570 9.287 9.440 1,441,184 -0.33(-3.38%)
Oct 22, 2018 9.620 9.820 9.510 9.770 1,047,291 +0.12(+1.24%)
Oct 19, 2018 9.900 9.940 9.500 9.650 1,246,600 -0.22(-2.23%)
Oct 18, 2018 10.34 10.50 9.860 9.870 993,391 -0.54(-5.19%)
Oct 17, 2018 10.36 10.61 10.17 10.41 686,571 +0.09(+0.87%)
Oct 16, 2018 10.30 10.34 10.15 10.32 722,079 +0.16(+1.57%)
Oct 15, 2018 10.30 10.35 10.10 10.16 836,497 -0.11(-1.07%)
Oct 12, 2018 10.50 10.63 9.890 10.27 2,290,200 +0.12(+1.18%)
Oct 11, 2018 10.30 10.64 10.15 10.15 2,014,194 -0.22(-2.12%)
Oct 10, 2018 11.02 11.05 10.36 10.37 1,645,854 -0.75(-6.74%)
Oct 09, 2018 11.39 11.46 11.12 11.12 576,658 -0.35(-3.05%)
Oct 08, 2018 11.44 11.50 11.18 11.47 407,826 -0.08(-0.69%)
Oct 05, 2018 11.65 11.75 11.41 11.55 495,000 -0.17(-1.45%)
Oct 04, 2018 12.21 12.23 11.70 11.72 598,428 -0.49(-4.01%)
Oct 03, 2018 12.50 12.52 12.19 12.21 646,877 -0.19(-1.53%)
Oct 02, 2018 12.51 12.60 12.30 12.40 539,205 -0.02(-0.16%)
Oct 01, 2018 12.50 12.51 12.12 12.42 771,848 +0.07(+0.57%)
Sep 28, 2018 12.25 12.45 12.15 12.35 423,700 +0.00(+0.00%)
Sep 27, 2018 12.25 12.43 12.05 12.35 395,499 +0.05(+0.41%)
Sep 26, 2018 12.25 12.45 12.00 12.30 771,705 +0.00(+0.00%)
Sep 25, 2018 12.35 12.50 12.15 12.30 506,961 +0.05(+0.41%)
Sep 24, 2018 12.45 12.53 12.22 12.25 327,817 -0.20(-1.61%)
Sep 21, 2018 12.50 12.50 12.28 12.45 364,100 +0.10(+0.81%)
Sep 20, 2018 12.50 12.70 12.30 12.35 660,303 -0.10(-0.80%)
Sep 19, 2018 11.95 12.70 11.90 12.45 1,436,255 +0.50(+4.18%)
Sep 18, 2018 11.50 12.10 11.50 11.95 1,551,783 +0.45(+3.91%)
Sep 17, 2018 11.45 11.60 11.30 11.50 637,745 +0.05(+0.44%)
Sep 14, 2018 11.15 11.45 11.15 11.45 701,100 +0.30(+2.69%)
Sep 13, 2018 11.15 11.25 10.90 11.15 664,114 +0.10(+0.90%)
Sep 12, 2018 11.00 11.12 10.90 11.05 650,625 +0.05(+0.45%)
Sep 11, 2018 10.95 11.22 10.80 11.00 719,692 -0.05(-0.45%)
Sep 10, 2018 11.10 11.30 10.95 11.05 816,218 +0.00(+0.00%)
Sep 07, 2018 11.00 11.30 10.80 11.05 1,410,900 +0.00(+0.00%)
Sep 06, 2018 11.45 11.70 11.05 11.05 803,001 -0.45(-3.91%)
Sep 05, 2018 11.55 11.65 11.10 11.50 854,305 +0.10(+0.88%)
Sep 04, 2018 11.55 11.57 11.25 11.40 574,848 -0.25(-2.15%)
Aug 31, 2018 11.65 11.65 11.65 0 +0.15(+1.30%)
Aug 30, 2018 12.05 12.05 11.45 11.50 522,441 -0.50(-4.17%)
Aug 29, 2018 11.85 12.18 11.80 12.00 365,587 +0.10(+0.84%)
Aug 28, 2018 12.25 12.40 11.70 11.90 464,219 -0.25(-2.06%)
Aug 27, 2018 11.85 12.28 11.70 12.15 448,003 +0.40(+3.40%)
Aug 24, 2018 11.35 11.90 11.28 11.75 597,000 +0.50(+4.44%)
Aug 23, 2018 11.55 11.60 11.25 11.25 618,190 -0.25(-2.17%)
Aug 22, 2018 11.55 11.70 11.45 11.50 419,793 -0.10(-0.86%)
Aug 21, 2018 11.35 11.80 11.35 11.60 442,179 +0.20(+1.75%)
Aug 20, 2018 11.30 11.55 11.20 11.40 556,298 +0.10(+0.88%)
Aug 17, 2018 11.30 11.40 11.07 11.30 588,000 +0.05(+0.44%)
Aug 16, 2018 11.55 11.65 11.20 11.25 783,432 -0.15(-1.32%)
Aug 15, 2018 11.65 11.65 11.20 11.40 853,769 -0.45(-3.80%)
Aug 14, 2018 11.95 12.00 11.75 11.85 764,306 -0.05(-0.42%)
Aug 13, 2018 12.20 12.23 11.75 11.90 683,191 -0.35(-2.86%)
Aug 10, 2018 12.20 12.30 11.95 12.25 490,400 -0.05(-0.41%)
Aug 09, 2018 12.40 12.45 12.18 12.30 454,836 -0.05(-0.40%)
Aug 08, 2018 12.50 12.59 12.30 12.35 473,524 -0.10(-0.80%)
Aug 07, 2018 12.60 12.85 12.40 12.45 522,996 +0.05(+0.40%)
Aug 06, 2018 12.40 12.50 12.20 12.40 576,080 +0.00(+0.00%)
Aug 03, 2018 12.55 12.70 12.30 12.40 518,800 -0.20(-1.59%)
Aug 02, 2018 12.85 12.90 12.50 12.60 482,333 -0.25(-1.95%)
Aug 01, 2018 13.15 13.35 12.85 12.85 756,944 -0.25(-1.91%)
Jul 31, 2018 12.90 13.25 12.90 13.10 981,695 +0.20(+1.55%)
Jul 30, 2018 12.85 13.05 12.80 12.90 1,021,241 +0.05(+0.39%)
Jul 27, 2018 13.00 13.05 12.47 12.85 1,110,200 -0.10(-0.77%)
Jul 26, 2018 12.40 13.35 12.40 12.95 2,943,354 +0.50(+4.02%)
Jul 25, 2018 12.55 12.85 12.10 12.45 2,146,960 +0.15(+1.22%)
Jul 24, 2018 12.95 13.05 12.00 12.30 3,362,931 +1.20(+10.81%)
Jul 23, 2018 10.80 11.30 10.75 11.10 1,068,112 +0.35(+3.26%)
Jul 20, 2018 10.85 10.95 10.65 10.75 806,543 -0.05(-0.46%)
Jul 19, 2018 11.30 11.30 10.72 10.80 990,923 -0.70(-6.09%)
Jul 18, 2018 11.10 11.55 11.10 11.50 499,990 +0.35(+3.14%)
Jul 17, 2018 11.25 11.40 11.10 11.15 1,185,401 -0.10(-0.89%)
Jul 16, 2018 11.05 11.50 10.97 11.25 1,380,158 +0.35(+3.21%)
Jul 13, 2018 10.75 11.05 10.75 10.90 635,724 +0.15(+1.40%)
Jul 12, 2018 10.70 10.85 10.65 10.75 445,289 +0.15(+1.42%)
Jul 11, 2018 10.90 11.00 10.60 10.60 622,114 -0.40(-3.64%)
Jul 10, 2018 11.20 11.30 10.90 11.00 553,145 -0.25(-2.22%)
Jul 09, 2018 10.90 11.40 10.90 11.25 625,857 +0.40(+3.69%)
Jul 06, 2018 10.85 10.95 10.50 10.85 728,280 -0.05(-0.46%)
Jul 05, 2018 10.20 11.05 10.20 10.90 2,342,456 +0.70(+6.86%)
Jul 03, 2018 10.20 10.20 10.20 0 -0.10(-0.97%)
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.