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 (%)
Mar 31, 2020 4.909 4.958 4.849 4.938 75,300 +0.01(+0.20%)
Mar 30, 2020 4.760 4.928 4.711 4.928 68,508 -0.02(-0.40%)
Mar 27, 2020 4.928 4.948 4.849 4.948 41,715 -0.20(-3.84%)
Mar 26, 2020 5.067 5.146 5.017 5.146 59,355 +0.00(+0.00%)
Mar 25, 2020 5.106 5.234 5.017 5.146 53,608 +0.24(+4.83%)
Mar 24, 2020 4.830 4.985 4.820 4.909 139,213 +0.31(+6.65%)
Mar 23, 2020 4.731 4.839 4.553 4.602 64,163 -0.24(-4.90%)
Mar 20, 2020 5.007 5.007 4.751 4.839 237,434 -0.39(-7.37%)
Mar 19, 2020 5.205 5.225 4.938 5.225 144,146 +0.06(+1.15%)
Mar 18, 2020 5.234 5.234 4.988 5.165 69,466 -0.30(-5.42%)
Mar 17, 2020 5.363 5.560 5.294 5.462 51,729 +0.22(+4.14%)
Mar 16, 2020 5.323 5.422 5.218 5.244 64,254 -0.53(-9.23%)
Mar 13, 2020 5.600 5.778 5.402 5.778 90,518 +0.43(+8.13%)
Mar 12, 2020 5.541 5.570 5.333 5.343 72,392 -0.44(-7.68%)
Mar 11, 2020 5.926 5.965 5.728 5.788 127,168 -0.33(-5.33%)
Mar 10, 2020 6.084 6.113 5.946 6.113 80,307 +0.04(+0.65%)
Mar 09, 2020 6.123 6.232 6.025 6.074 47,684 -0.30(-4.65%)
Mar 06, 2020 6.420 6.489 6.370 6.370 52,448 -0.26(-3.87%)
Mar 05, 2020 6.617 6.686 6.597 6.627 40,088 -0.04(-0.59%)
Mar 04, 2020 6.706 6.710 6.607 6.667 41,639 +0.05(+0.75%)
Mar 03, 2020 6.667 6.746 6.518 6.617 68,701 -0.22(-3.18%)
Mar 02, 2020 6.726 6.834 6.676 6.834 77,387 +0.24(+3.59%)
Feb 28, 2020 6.479 6.597 6.410 6.597 73,508 +0.11(+1.67%)
Feb 27, 2020 6.765 6.775 6.489 6.489 77,549 -0.28(-4.09%)
Feb 26, 2020 6.874 6.874 6.726 6.765 44,793 +0.00(+0.00%)
Feb 25, 2020 6.923 7.012 6.765 6.765 117,056 -0.15(-2.14%)
Feb 24, 2020 7.022 7.022 6.913 6.913 91,673 -0.39(-5.28%)
Feb 21, 2020 7.289 7.358 7.279 7.299 39,893 +0.09(+1.23%)
Feb 20, 2020 7.220 7.230 7.190 7.210 45,302 -0.02(-0.27%)
Feb 19, 2020 7.220 7.269 7.220 7.230 35,946 +0.02(+0.27%)
Feb 18, 2020 7.259 7.259 7.180 7.210 29,819 +0.04(+0.55%)
Feb 14, 2020 7.170 7.210 7.111 7.170 36,349 -0.07(-0.95%)
Feb 13, 2020 7.200 7.239 7.170 7.239 35,840 -0.03(-0.41%)
Feb 12, 2020 7.249 7.299 7.170 7.269 73,744 +0.10(+1.38%)
Feb 11, 2020 7.170 7.249 7.151 7.170 30,221 +0.00(+0.00%)
Feb 10, 2020 7.160 7.208 7.111 7.170 37,570 +0.05(+0.69%)
Feb 07, 2020 7.259 7.269 7.002 7.121 85,962 -0.21(-2.83%)
Feb 06, 2020 7.348 7.348 7.269 7.328 39,707 +0.02(+0.27%)
Feb 05, 2020 7.279 7.318 7.220 7.309 76,768 +0.05(+0.68%)
Feb 04, 2020 7.101 7.294 7.012 7.259 113,780 +0.04(+0.55%)
Feb 03, 2020 7.160 7.220 7.151 7.220 19,562 -0.04(-0.54%)
Jan 31, 2020 7.289 7.336 7.180 7.259 37,159 -0.15(-2.00%)
Jan 30, 2020 7.368 7.407 7.318 7.407 45,474 -0.27(-3.47%)
Jan 29, 2020 7.388 7.674 7.358 7.674 23,752 +0.32(+4.30%)
Jan 28, 2020 7.309 7.388 7.289 7.358 24,159 -0.01(-0.13%)
Jan 27, 2020 7.328 7.368 7.249 7.368 36,656 -0.26(-3.37%)
Jan 24, 2020 7.684 7.684 7.575 7.625 29,767 -0.14(-1.78%)
Jan 23, 2020 7.723 7.763 7.654 7.763 14,349 -0.14(-1.75%)
Jan 22, 2020 7.891 7.921 7.822 7.901 31,904 +0.04(+0.50%)
Jan 21, 2020 8.049 8.049 7.852 7.862 48,174 -0.51(-6.13%)
Jan 17, 2020 8.395 8.425 8.365 8.375 6,783 -0.01(-0.12%)
Jan 16, 2020 8.385 8.385 8.306 8.385 35,869 -0.16(-1.85%)
Jan 15, 2020 8.504 8.583 8.474 8.543 18,353 +0.03(+0.35%)
Jan 14, 2020 8.504 8.543 8.385 8.513 22,869 +0.12(+1.41%)
Jan 13, 2020 8.326 8.395 8.261 8.395 8,489 +0.02(+0.24%)
Jan 10, 2020 8.316 8.375 8.276 8.375 20,149 +0.00(+0.00%)
Jan 09, 2020 8.296 8.375 8.161 8.375 25,371 -0.03(-0.35%)
Jan 08, 2020 8.395 8.444 8.306 8.405 21,570 -0.11(-1.28%)
Jan 07, 2020 8.652 8.652 8.434 8.513 68,320 -0.32(-3.58%)
Jan 06, 2020 8.652 8.829 8.632 8.829 34,888 -0.03(-0.33%)
Jan 03, 2020 8.849 8.899 8.839 8.859 25,819 +0.01(+0.11%)
Jan 02, 2020 8.829 8.958 8.701 8.849 48,168 +0.27(+3.11%)
Dec 31, 2019 8.523 8.583 8.464 8.583 19,642 +0.07(+0.81%)
Dec 30, 2019 8.622 8.632 8.513 8.513 75,319 +0.22(+2.62%)
Dec 27, 2019 8.296 8.296 8.227 8.296 32,602 +0.10(+1.20%)
Dec 26, 2019 8.109 8.276 8.109 8.197 24,317 +0.09(+1.10%)
Dec 24, 2019 8.118 8.178 8.109 8.109 8,505 +0.01(+0.12%)
Dec 23, 2019 8.128 8.128 8.059 8.099 27,049 -0.09(-1.09%)
Dec 20, 2019 8.237 8.237 8.188 8.188 22,072 +0.05(+0.61%)
Dec 19, 2019 8.148 8.188 8.138 8.138 13,518 -0.09(-1.08%)
Dec 18, 2019 8.237 8.257 8.168 8.227 35,305 -0.05(-0.60%)
Dec 17, 2019 8.306 8.375 8.260 8.276 14,300 +0.09(+1.09%)
Dec 16, 2019 8.168 8.207 8.138 8.188 41,318 -0.02(-0.24%)
Dec 13, 2019 8.276 8.276 8.118 8.207 11,947 +0.00(+0.00%)
Dec 12, 2019 8.000 8.276 8.000 8.207 54,682 +0.25(+3.10%)
Dec 11, 2019 8.020 8.020 7.901 7.960 14,602 -0.12(-1.47%)
Dec 10, 2019 7.871 8.079 7.871 8.079 59,203 +0.34(+4.34%)
Dec 09, 2019 7.743 7.831 7.743 7.743 41,939 +0.03(+0.38%)
Dec 06, 2019 7.664 7.783 7.605 7.713 37,969 +0.22(+2.90%)
Dec 05, 2019 7.585 7.585 7.487 7.496 9,365 -0.06(-0.78%)
Dec 04, 2019 7.595 7.634 7.555 7.555 17,960 -0.03(-0.39%)
Dec 03, 2019 7.447 7.585 7.397 7.585 40,788 +0.16(+2.13%)
Dec 02, 2019 7.467 7.481 7.407 7.427 38,342 -0.20(-2.59%)
Nov 29, 2019 7.605 7.634 7.506 7.625 32,501 -0.19(-2.40%)
Nov 27, 2019 7.773 7.822 7.753 7.812 15,592 -0.02(-0.25%)
Nov 26, 2019 7.802 7.842 7.704 7.832 52,451 +0.07(+0.89%)
Nov 25, 2019 7.704 7.832 7.664 7.763 38,355 +0.24(+3.15%)
Nov 22, 2019 7.506 7.526 7.486 7.526 11,643 +0.06(+0.79%)
Nov 21, 2019 7.516 7.547 7.467 7.467 54,274 -0.11(-1.43%)
Nov 20, 2019 7.486 7.575 7.426 7.575 15,662 +0.08(+1.05%)
Nov 19, 2019 7.536 7.555 7.437 7.496 52,463 -0.35(-4.41%)
Nov 18, 2019 7.634 7.842 7.516 7.842 26,336 +0.15(+1.93%)
Nov 15, 2019 7.506 7.694 7.506 7.694 66,420 +0.10(+1.30%)
Nov 14, 2019 7.605 7.615 7.516 7.595 13,013 -0.10(-1.28%)
Nov 13, 2019 7.634 7.694 7.496 7.694 18,786 -0.15(-1.89%)
Nov 12, 2019 7.842 7.852 7.743 7.842 15,014 -0.16(-1.98%)
Nov 11, 2019 7.832 8.000 7.605 8.000 25,063 -0.01(-0.12%)
Nov 08, 2019 8.109 8.109 7.980 8.010 11,542 -0.22(-2.64%)
Nov 07, 2019 8.069 8.227 8.069 8.227 28,048 +0.19(+2.33%)
Nov 06, 2019 8.059 8.089 7.980 8.039 18,648 +0.02(+0.25%)
Nov 05, 2019 8.039 8.099 7.960 8.020 40,603 +0.19(+2.40%)
Nov 04, 2019 7.723 7.941 7.723 7.832 63,431 +0.40(+5.45%)
Nov 01, 2019 7.467 7.516 7.420 7.427 46,778 +0.06(+0.80%)
Oct 31, 2019 7.417 7.417 7.253 7.368 29,039 -0.15(-1.97%)
Oct 30, 2019 7.476 7.516 7.368 7.516 21,899 -0.10(-1.30%)
Oct 29, 2019 7.743 7.743 7.561 7.615 23,569 -0.24(-3.02%)
Oct 28, 2019 7.763 7.871 7.723 7.852 39,662 -0.06(-0.75%)
Oct 25, 2019 7.812 7.911 7.802 7.911 8,808 +0.13(+1.65%)
Oct 24, 2019 7.812 7.822 7.783 7.783 7,539 -0.01(-0.13%)
Oct 23, 2019 7.733 7.792 7.733 7.792 14,521 -0.03(-0.38%)
Oct 22, 2019 7.802 7.842 7.760 7.822 18,526 -0.01(-0.13%)
Oct 21, 2019 7.901 7.901 7.802 7.832 24,651 +0.12(+1.54%)
Oct 18, 2019 7.792 7.852 7.713 7.713 23,895 -0.14(-1.76%)
Oct 17, 2019 7.980 7.980 7.852 7.852 12,852 -0.04(-0.50%)
Oct 16, 2019 7.862 7.901 7.842 7.891 20,427 -0.04(-0.50%)
Oct 15, 2019 7.931 7.995 7.901 7.931 12,624 -0.03(-0.37%)
Oct 14, 2019 7.960 8.000 7.941 7.960 18,064 -0.16(-1.95%)
Oct 11, 2019 8.079 8.148 8.030 8.118 43,436 +0.20(+2.49%)
Oct 10, 2019 7.783 7.990 7.783 7.921 39,025 +0.24(+3.08%)
Oct 09, 2019 7.684 7.723 7.634 7.684 38,741 +0.12(+1.57%)
Oct 08, 2019 7.585 7.637 7.565 7.565 32,216 +0.01(+0.13%)
Oct 07, 2019 7.595 7.704 7.551 7.555 17,124 -0.10(-1.29%)
Oct 04, 2019 7.575 7.654 7.565 7.654 15,592 -0.03(-0.39%)
Oct 03, 2019 7.605 7.684 7.575 7.684 11,140 +0.08(+1.04%)
Oct 02, 2019 7.625 7.630 7.555 7.605 9,710 -0.06(-0.77%)
Oct 01, 2019 7.743 7.745 7.605 7.664 18,949 -0.06(-0.77%)
Sep 30, 2019 7.802 7.905 7.565 7.723 60,657 -0.01(-0.13%)
Sep 27, 2019 7.852 7.852 7.664 7.733 21,971 -0.13(-1.63%)
Sep 26, 2019 7.862 7.911 7.763 7.862 20,747 -0.10(-1.24%)
Sep 25, 2019 7.852 7.960 7.842 7.960 21,565 +0.12(+1.51%)
Sep 24, 2019 8.000 8.000 7.842 7.842 23,057 -0.05(-0.63%)
Sep 23, 2019 7.852 7.911 7.792 7.891 36,645 -0.18(-2.20%)
Sep 20, 2019 8.276 8.306 8.039 8.069 73,812 -0.13(-1.57%)
Sep 19, 2019 8.276 8.365 8.197 8.197 40,596 -0.23(-2.70%)
Sep 18, 2019 8.454 8.504 8.346 8.425 17,498 -0.08(-0.93%)
Sep 17, 2019 8.474 8.523 8.365 8.504 53,454 -0.20(-2.27%)
Sep 16, 2019 8.701 8.810 8.701 8.701 44,288 -0.11(-1.23%)
Sep 13, 2019 8.849 8.879 8.800 8.810 24,097 +0.09(+1.02%)
Sep 12, 2019 8.592 8.721 8.592 8.721 22,196 +0.16(+1.85%)
Sep 11, 2019 8.385 8.642 8.385 8.563 224,920 +0.49(+6.12%)
Sep 10, 2019 8.030 8.089 7.970 8.069 22,880 +0.12(+1.49%)
Sep 09, 2019 7.901 7.970 7.852 7.951 28,966 +0.17(+2.16%)
Sep 06, 2019 7.773 7.852 7.694 7.783 33,311 +0.26(+3.41%)
Sep 05, 2019 7.546 7.565 7.467 7.526 38,995 +0.13(+1.74%)
Sep 04, 2019 7.388 7.417 7.309 7.397 45,808 +0.11(+1.49%)
Sep 03, 2019 7.249 7.299 7.190 7.289 31,166 +0.02(+0.27%)
Aug 30, 2019 7.259 7.328 7.210 7.269 49,005 +0.16(+2.22%)
Aug 29, 2019 7.160 7.160 7.072 7.111 49,684 -0.09(-1.23%)
Aug 28, 2019 7.002 7.200 7.002 7.200 48,807 +0.27(+3.85%)
Aug 27, 2019 7.230 7.230 6.933 6.933 46,390 -0.16(-2.23%)
Aug 26, 2019 7.210 7.210 7.081 7.091 41,080 -0.12(-1.64%)
Aug 23, 2019 7.269 7.407 7.210 7.210 65,104 -0.18(-2.41%)
Aug 22, 2019 7.299 7.388 7.239 7.388 63,216 +0.01(+0.13%)
Aug 21, 2019 7.397 7.397 7.309 7.378 19,098 +0.06(+0.81%)
Aug 20, 2019 7.289 7.338 7.249 7.318 37,715 +0.09(+1.23%)
Aug 19, 2019 7.230 7.230 7.101 7.230 23,085 +0.23(+3.24%)
Aug 16, 2019 6.992 7.052 6.884 7.002 28,856 -0.01(-0.14%)
Aug 15, 2019 7.032 7.032 6.886 7.012 32,540 +0.02(+0.28%)
Aug 14, 2019 7.012 7.047 6.874 6.992 68,747 -0.29(-3.93%)
Aug 13, 2019 7.012 7.279 6.963 7.279 68,232 +0.13(+1.80%)
Aug 12, 2019 7.141 7.200 7.072 7.151 34,014 -0.05(-0.69%)
Aug 09, 2019 7.151 7.200 7.081 7.200 45,968 -0.18(-2.41%)
Aug 08, 2019 7.239 7.378 7.220 7.378 42,973 +0.31(+4.33%)
Aug 07, 2019 7.072 7.150 7.022 7.072 44,376 -0.08(-1.10%)
Aug 06, 2019 7.249 7.249 7.062 7.151 58,241 -0.07(-0.96%)
Aug 05, 2019 7.299 7.397 7.091 7.220 75,878 -0.32(-4.19%)
Aug 02, 2019 7.625 7.684 7.526 7.536 38,070 -0.23(-2.93%)
Aug 01, 2019 8.010 8.029 7.733 7.763 90,178 -0.19(-2.36%)
Jul 31, 2019 8.089 8.109 7.951 7.951 31,598 -0.16(-1.95%)
Jul 30, 2019 8.138 8.138 8.099 8.109 22,201 -0.09(-1.08%)
Jul 29, 2019 8.217 8.217 8.118 8.197 19,491 +0.01(+0.12%)
Jul 26, 2019 8.128 8.188 8.089 8.188 36,450 +0.08(+0.97%)
Jul 25, 2019 8.197 8.207 8.059 8.109 52,926 -0.04(-0.48%)
Jul 24, 2019 8.237 8.237 8.100 8.148 50,374 -0.14(-1.67%)
Jul 23, 2019 8.257 8.296 8.226 8.286 49,025 -0.05(-0.59%)
Jul 22, 2019 8.267 8.336 8.247 8.336 27,381 +0.09(+1.08%)
Jul 19, 2019 8.247 8.339 8.247 8.247 25,717 +0.10(+1.21%)
Jul 18, 2019 8.207 8.227 8.148 8.148 43,254 +0.09(+1.10%)
Jul 17, 2019 8.197 8.197 8.059 8.059 50,157 -0.05(-0.61%)
Jul 16, 2019 8.197 8.227 8.109 8.109 42,447 -0.09(-1.08%)
Jul 15, 2019 8.217 8.217 8.079 8.197 47,864 +0.05(+0.61%)
Jul 12, 2019 8.168 8.168 8.079 8.148 24,806 +0.02(+0.24%)
Jul 11, 2019 8.247 8.247 8.109 8.128 38,650 -0.04(-0.48%)
Jul 10, 2019 8.227 8.258 8.168 8.168 41,708 -0.03(-0.36%)
Jul 09, 2019 8.099 8.197 8.079 8.197 44,998 -0.09(-1.07%)
Jul 08, 2019 8.207 8.286 8.179 8.286 22,959 -0.06(-0.71%)
Jul 05, 2019 8.286 8.346 8.207 8.346 48,701 -0.30(-3.43%)
Jul 03, 2019 8.543 8.642 8.532 8.642 21,060 +0.06(+0.69%)
Jul 02, 2019 8.721 8.721 8.583 8.583 39,989 -0.20(-2.25%)
Jul 01, 2019 8.918 9.017 8.731 8.780 154,356 +0.09(+1.02%)
Jun 28, 2019 8.770 8.770 8.681 8.691 22,882 -0.01(-0.11%)
Jun 27, 2019 8.820 8.820 8.701 8.701 22,924 -0.07(-0.79%)
Jun 26, 2019 8.731 8.800 8.662 8.770 43,204 +0.28(+3.26%)
Jun 25, 2019 8.652 8.780 8.484 8.494 82,845 -0.36(-4.02%)
Jun 24, 2019 8.889 8.909 8.820 8.849 27,079 -0.03(-0.33%)
Jun 21, 2019 8.938 8.968 8.879 8.879 63,788 -0.07(-0.77%)
Jun 20, 2019 9.007 9.086 8.928 8.948 63,465 +0.24(+2.72%)
Jun 19, 2019 8.909 9.067 8.711 8.711 57,543 -0.23(-2.54%)
Jun 18, 2019 8.731 8.938 8.711 8.938 66,617 +0.28(+3.19%)
Jun 17, 2019 8.602 8.662 8.538 8.662 20,918 -0.02(-0.23%)
Jun 14, 2019 8.701 8.745 8.642 8.681 20,554 -0.13(-1.46%)
Jun 13, 2019 8.869 8.869 8.810 8.810 8,755 -0.01(-0.11%)
Jun 12, 2019 8.889 8.918 8.810 8.820 20,475 -0.15(-1.65%)
Jun 11, 2019 8.948 8.968 8.899 8.968 61,035 +0.20(+2.25%)
Jun 10, 2019 8.800 8.879 8.770 8.770 39,278 -0.09(-1.00%)
Jun 07, 2019 8.701 8.859 8.691 8.859 17,212 +0.17(+1.93%)
Jun 06, 2019 8.681 8.711 8.622 8.691 8,042 +0.01(+0.11%)
Jun 05, 2019 8.760 8.770 8.654 8.681 40,331 -0.17(-1.90%)
Jun 04, 2019 8.602 8.849 8.484 8.849 31,414 -0.07(-0.78%)
Jun 03, 2019 8.938 8.966 8.859 8.918 28,478 +0.12(+1.35%)
May 31, 2019 8.790 8.879 8.780 8.800 30,375 -0.03(-0.34%)
May 30, 2019 8.790 8.829 8.671 8.829 57,417 -0.01(-0.11%)
May 29, 2019 8.701 8.849 8.691 8.839 27,776 +0.13(+1.47%)
May 28, 2019 8.741 8.839 8.691 8.711 65,559 +0.38(+4.50%)
May 24, 2019 8.474 8.504 8.336 8.336 21,262 -0.09(-1.06%)
May 23, 2019 8.355 8.444 8.306 8.425 27,123 -0.25(-2.85%)
May 22, 2019 8.711 8.711 8.622 8.671 13,153 -0.15(-1.68%)
May 21, 2019 8.741 8.839 8.711 8.820 34,536 +0.25(+2.88%)
May 20, 2019 8.632 8.701 8.513 8.573 30,857 -0.23(-2.58%)
May 17, 2019 8.800 8.879 8.790 8.800 44,651 -0.13(-1.44%)
May 16, 2019 8.839 8.938 8.839 8.928 35,078 +0.18(+2.03%)
May 15, 2019 8.671 8.750 8.632 8.750 38,884 +0.12(+1.37%)
May 14, 2019 8.721 8.741 8.592 8.632 77,010 +0.46(+5.68%)
May 13, 2019 8.168 8.276 8.059 8.168 85,429 -0.29(-3.39%)
May 10, 2019 8.523 8.691 8.360 8.454 72,192 +0.09(+1.06%)
May 09, 2019 8.395 8.533 8.197 8.365 82,981 -0.40(-4.51%)
May 08, 2019 8.869 8.869 8.721 8.760 50,543 -0.05(-0.56%)
May 07, 2019 9.126 9.126 8.770 8.810 78,037 -0.45(-4.90%)
May 06, 2019 9.254 9.323 9.155 9.264 77,452 -0.54(-5.54%)
May 03, 2019 9.659 9.818 9.639 9.807 35,741 +0.20(+2.06%)
May 02, 2019 9.511 9.679 9.511 9.610 34,768 +0.17(+1.78%)
May 01, 2019 9.452 9.531 9.383 9.442 56,504 -0.06(-0.62%)
Apr 30, 2019 9.620 9.620 9.392 9.501 69,107 -0.24(-2.43%)
Apr 29, 2019 9.718 9.916 9.679 9.738 47,990 -0.07(-0.70%)
Apr 26, 2019 9.778 9.816 9.699 9.807 28,552 +0.11(+1.12%)
Apr 25, 2019 9.926 9.926 9.699 9.699 69,271 -0.30(-2.96%)
Apr 24, 2019 10.12 10.12 9.985 9.995 22,648 -0.13(-1.27%)
Apr 23, 2019 10.15 10.20 10.05 10.12 33,714 -0.33(-3.12%)
Apr 22, 2019 10.42 10.45 10.31 10.45 63,429 -0.15(-1.40%)
Apr 18, 2019 10.50 10.60 10.44 10.60 32,906 +0.09(+0.85%)
Apr 17, 2019 10.65 10.68 10.39 10.51 169,564 +0.04(+0.38%)
Apr 16, 2019 10.51 10.55 10.46 10.47 32,944 +0.01(+0.09%)
Apr 15, 2019 10.54 10.56 10.44 10.46 42,167 -0.11(-1.03%)
Apr 12, 2019 10.49 10.57 10.38 10.57 48,296 +0.14(+1.33%)
Apr 11, 2019 10.59 10.71 10.43 10.43 75,339 -0.27(-2.49%)
Apr 10, 2019 10.73 10.76 10.67 10.70 39,301 +0.16(+1.50%)
Apr 09, 2019 10.73 10.76 10.48 10.54 76,413 -0.17(-1.57%)
Apr 08, 2019 10.78 10.78 10.60 10.71 83,695 -0.27(-2.43%)
Apr 05, 2019 10.92 10.98 10.90 10.97 28,046 +0.10(+0.91%)
Apr 04, 2019 10.66 10.91 10.66 10.87 105,888 +0.21(+1.94%)
Apr 03, 2019 10.56 10.81 10.55 10.67 127,805 +0.63(+6.30%)
Apr 02, 2019 10.09 10.15 10.03 10.03 42,105 +0.04(+0.40%)
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.