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

Glatfelter (NY: GLT )

1.495 -0.055 (-3.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 25, 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 (%)
Nov 30, 2022 3.760 3.760 3.381 3.470 2,258,963 -0.26(-6.97%)
Nov 29, 2022 3.750 3.840 3.600 3.730 371,211 +0.01(+0.27%)
Nov 28, 2022 3.950 3.955 3.690 3.720 373,968 -0.26(-6.53%)
Nov 25, 2022 4.040 4.110 3.860 3.980 266,399 -0.08(-1.97%)
Nov 23, 2022 3.970 4.085 3.890 4.060 320,588 +0.10(+2.53%)
Nov 22, 2022 3.820 3.980 3.745 3.960 329,070 +0.16(+4.21%)
Nov 21, 2022 3.870 3.890 3.685 3.800 709,612 -0.17(-4.28%)
Nov 18, 2022 3.810 3.995 3.730 3.970 662,080 +0.28(+7.59%)
Nov 17, 2022 3.620 3.710 3.530 3.690 490,649 -0.01(-0.27%)
Nov 16, 2022 3.460 3.730 3.390 3.700 864,973 +0.22(+6.32%)
Nov 15, 2022 3.280 3.540 3.280 3.480 507,827 +0.23(+7.08%)
Nov 14, 2022 3.540 3.560 3.230 3.250 836,169 -0.29(-8.19%)
Nov 11, 2022 3.430 3.590 3.340 3.540 697,348 +0.06(+1.72%)
Nov 10, 2022 3.400 3.500 3.280 3.480 832,185 +0.19(+5.78%)
Nov 09, 2022 3.460 3.535 3.245 3.290 611,088 -0.26(-7.32%)
Nov 08, 2022 3.660 3.735 3.371 3.550 983,445 -0.12(-3.27%)
Nov 07, 2022 3.150 3.730 3.123 3.670 1,448,204 +0.57(+18.39%)
Nov 04, 2022 2.800 3.130 2.765 3.100 840,435 +0.39(+14.39%)
Nov 03, 2022 2.620 2.785 2.520 2.710 525,666 -0.12(-4.24%)
Nov 02, 2022 3.010 3.011 2.800 2.830 756,557 -0.15(-5.03%)
Nov 01, 2022 2.860 3.040 2.850 2.980 851,573 +0.15(+5.30%)
Oct 31, 2022 2.990 2.990 2.780 2.830 819,958 -0.17(-5.67%)
Oct 28, 2022 2.840 3.050 2.820 3.000 836,025 +0.21(+7.53%)
Oct 27, 2022 2.680 3.020 2.625 2.790 932,441 +0.13(+4.89%)
Oct 26, 2022 2.630 2.855 2.610 2.660 734,686 +0.05(+1.92%)
Oct 25, 2022 2.500 2.665 2.460 2.610 783,710 +0.11(+4.40%)
Oct 24, 2022 2.680 2.750 2.500 2.500 882,162 -0.19(-7.06%)
Oct 21, 2022 2.570 2.735 2.545 2.690 784,838 +0.13(+5.08%)
Oct 20, 2022 2.560 2.740 2.530 2.560 862,298 -0.01(-0.39%)
Oct 19, 2022 2.760 2.810 2.510 2.570 1,367,369 -0.27(-9.51%)
Oct 18, 2022 2.450 2.885 2.450 2.840 2,075,243 +0.46(+19.33%)
Oct 17, 2022 2.190 2.495 2.160 2.380 2,532,950 +0.30(+14.42%)
Oct 14, 2022 2.230 2.280 2.080 2.080 2,018,916 -0.11(-5.02%)
Oct 13, 2022 2.320 2.320 2.100 2.190 4,746,985 -0.14(-6.01%)
Oct 12, 2022 2.680 2.770 2.280 2.330 2,595,915 -0.38(-14.02%)
Oct 11, 2022 2.710 2.765 2.630 2.710 819,797 -0.06(-2.17%)
Oct 10, 2022 2.690 2.850 2.690 2.770 880,686 +0.06(+2.21%)
Oct 07, 2022 2.860 2.860 2.620 2.710 925,230 -0.19(-6.55%)
Oct 06, 2022 3.120 3.170 2.820 2.900 1,121,819 -0.27(-8.52%)
Oct 05, 2022 3.290 3.330 3.140 3.170 755,397 -0.19(-5.65%)
Oct 04, 2022 3.200 3.405 3.200 3.360 1,465,461 +0.22(+7.01%)
Oct 03, 2022 3.170 3.230 3.070 3.140 1,346,888 +0.03(+0.96%)
Sep 30, 2022 3.300 3.370 3.100 3.110 1,086,331 -0.17(-5.18%)
Sep 29, 2022 3.400 3.420 3.210 3.280 758,944 -0.19(-5.48%)
Sep 28, 2022 3.580 3.620 3.460 3.470 782,490 -0.08(-2.25%)
Sep 27, 2022 3.790 3.790 3.515 3.550 771,059 -0.18(-4.83%)
Sep 26, 2022 4.020 4.035 3.620 3.730 809,883 -0.32(-7.90%)
Sep 23, 2022 4.290 4.560 4.040 4.050 1,030,167 -0.34(-7.74%)
Sep 22, 2022 4.330 4.420 4.230 4.390 1,243,762 -0.02(-0.45%)
Sep 21, 2022 4.160 4.630 4.110 4.410 1,479,655 -0.26(-5.57%)
Sep 20, 2022 4.510 4.875 4.420 4.670 1,403,468 +0.11(+2.41%)
Sep 19, 2022 4.150 4.785 4.150 4.560 2,220,467 +0.36(+8.57%)
Sep 16, 2022 4.330 4.375 4.050 4.200 10,726,692 -0.22(-4.98%)
Sep 15, 2022 4.080 4.465 4.010 4.420 2,318,166 +0.29(+7.02%)
Sep 14, 2022 4.130 4.240 4.000 4.130 1,696,063 -0.03(-0.72%)
Sep 13, 2022 4.360 4.480 4.090 4.160 1,344,047 -0.36(-7.96%)
Sep 12, 2022 4.410 4.530 4.150 4.520 1,338,328 +0.19(+4.39%)
Sep 09, 2022 4.540 4.540 4.290 4.330 1,257,331 -0.17(-3.78%)
Sep 08, 2022 4.330 4.500 4.010 4.500 1,629,283 +0.22(+5.14%)
Sep 07, 2022 4.360 4.360 3.950 4.280 1,675,888 -0.08(-1.83%)
Sep 06, 2022 4.510 4.556 3.805 4.360 2,923,216 -0.58(-11.74%)
Sep 02, 2022 4.900 5.140 4.850 4.940 450,105 +0.14(+2.92%)
Sep 01, 2022 4.770 4.830 4.620 4.800 389,515 -0.07(-1.44%)
Aug 31, 2022 4.960 5.040 4.840 4.870 538,387 -0.08(-1.62%)
Aug 30, 2022 4.840 5.010 4.670 4.950 578,225 +0.17(+3.56%)
Aug 29, 2022 4.980 4.980 4.540 4.780 653,454 -0.23(-4.59%)
Aug 26, 2022 5.310 5.390 4.970 5.010 304,985 -0.30(-5.65%)
Aug 25, 2022 4.970 5.335 4.930 5.310 489,313 +0.40(+8.15%)
Aug 24, 2022 5.260 5.260 4.875 4.910 420,803 -0.30(-5.76%)
Aug 23, 2022 5.250 5.330 5.200 5.210 317,020 -0.08(-1.51%)
Aug 22, 2022 5.230 5.450 5.150 5.290 310,789 +0.03(+0.57%)
Aug 19, 2022 5.550 5.555 5.200 5.260 414,074 -0.33(-5.90%)
Aug 18, 2022 5.660 5.700 5.550 5.590 138,440 -0.07(-1.24%)
Aug 17, 2022 5.840 5.840 5.650 5.660 294,554 -0.22(-3.74%)
Aug 16, 2022 5.650 5.900 5.550 5.880 589,737 +0.24(+4.26%)
Aug 15, 2022 5.620 5.690 5.450 5.640 415,499 -0.03(-0.53%)
Aug 12, 2022 5.480 5.690 5.390 5.670 331,700 +0.24(+4.42%)
Aug 11, 2022 5.410 5.450 5.250 5.430 342,116 +0.12(+2.26%)
Aug 10, 2022 5.390 5.450 5.260 5.310 406,324 +0.01(+0.19%)
Aug 09, 2022 5.260 5.320 5.130 5.300 344,689 +0.01(+0.19%)
Aug 08, 2022 5.100 5.490 5.050 5.290 405,633 +0.26(+5.17%)
Aug 05, 2022 5.380 5.380 4.895 5.030 665,598 -0.42(-7.71%)
Aug 04, 2022 5.740 5.805 5.370 5.450 522,883 -0.28(-4.89%)
Aug 03, 2022 5.950 6.005 5.615 5.730 566,079 -0.18(-3.05%)
Aug 02, 2022 6.870 7.130 5.870 5.910 764,202 -0.43(-6.78%)
Aug 01, 2022 6.200 6.370 6.050 6.340 452,633 +0.20(+3.26%)
Jul 29, 2022 6.200 6.220 5.980 6.140 387,307 -0.06(-0.97%)
Jul 28, 2022 6.390 6.540 6.180 6.200 342,854 -0.11(-1.74%)
Jul 27, 2022 6.090 6.350 6.040 6.310 419,355 +0.28(+4.64%)
Jul 26, 2022 6.400 6.400 6.020 6.030 320,194 -0.37(-5.78%)
Jul 25, 2022 6.370 6.400 6.088 6.400 368,867 +0.10(+1.59%)
Jul 22, 2022 6.360 6.375 6.110 6.300 312,369 -0.07(-1.10%)
Jul 21, 2022 6.600 6.640 6.245 6.370 330,117 -0.34(-5.07%)
Jul 20, 2022 6.800 6.960 6.690 6.710 387,910 -0.14(-2.04%)
Jul 19, 2022 6.810 7.030 6.740 6.850 528,430 +0.16(+2.39%)
Jul 18, 2022 6.600 6.770 6.560 6.690 276,416 +0.15(+2.29%)
Jul 15, 2022 6.690 6.779 6.430 6.540 343,049 +0.00(+0.00%)
Jul 14, 2022 6.310 6.580 6.190 6.540 300,254 +0.14(+2.19%)
Jul 13, 2022 6.500 6.500 6.250 6.400 208,386 -0.15(-2.29%)
Jul 12, 2022 6.520 6.780 6.520 6.550 281,979 +0.05(+0.77%)
Jul 11, 2022 6.500 6.610 6.380 6.500 334,589 +0.00(+0.00%)
Jul 08, 2022 6.610 6.690 6.400 6.500 246,009 -0.10(-1.52%)
Jul 07, 2022 6.740 6.800 6.560 6.600 370,835 -0.07(-1.05%)
Jul 06, 2022 7.090 7.090 6.540 6.670 296,200 -0.38(-5.39%)
Jul 05, 2022 7.030 7.130 6.785 7.050 281,638 -0.18(-2.49%)
Jul 01, 2022 6.880 7.260 6.880 7.230 376,247 +0.35(+5.09%)
Jun 30, 2022 6.830 6.970 6.640 6.880 276,329 -0.11(-1.57%)
Jun 29, 2022 6.784 6.990 6.608 6.990 373,359 +0.18(+2.59%)
Jun 28, 2022 7.304 7.343 6.804 6.814 277,446 -0.38(-5.31%)
Jun 27, 2022 7.245 7.358 7.166 7.196 315,249 +0.02(+0.27%)
Jun 24, 2022 7.245 7.387 7.157 7.176 579,896 +0.04(+0.55%)
Jun 23, 2022 7.059 7.215 6.941 7.137 220,202 +0.13(+1.82%)
Jun 22, 2022 6.931 7.157 6.912 7.010 465,896 +0.02(+0.28%)
Jun 21, 2022 6.853 7.088 6.647 6.990 628,619 +0.32(+4.85%)
Jun 17, 2022 6.627 6.828 6.549 6.666 597,714 +0.13(+1.95%)
Jun 16, 2022 6.823 6.853 6.441 6.539 577,134 -0.47(-6.71%)
Jun 15, 2022 6.980 7.137 6.725 7.010 579,483 +0.15(+2.14%)
Jun 14, 2022 7.147 7.240 6.853 6.863 333,949 -0.33(-4.63%)
Jun 13, 2022 7.608 7.608 7.049 7.196 497,714 -0.62(-7.90%)
Jun 10, 2022 7.814 7.843 7.588 7.814 226,311 -0.15(-1.85%)
Jun 09, 2022 8.088 8.196 7.921 7.961 237,125 -0.23(-2.75%)
Jun 08, 2022 8.363 8.402 8.142 8.186 214,762 -0.23(-2.68%)
Jun 07, 2022 8.333 8.510 8.166 8.412 300,520 -0.03(-0.35%)
Jun 06, 2022 8.255 8.451 8.078 8.441 320,841 +0.38(+4.74%)
Jun 03, 2022 8.461 8.461 8.039 8.059 198,392 -0.45(-5.30%)
Jun 02, 2022 8.363 8.510 8.157 8.510 236,330 +0.23(+2.72%)
Jun 01, 2022 8.412 8.706 8.157 8.284 270,402 -0.17(-1.97%)
May 31, 2022 8.529 8.588 8.196 8.451 745,421 -0.05(-0.58%)
May 27, 2022 8.402 8.559 8.363 8.500 180,925 +0.22(+2.60%)
May 26, 2022 8.470 8.676 8.274 8.284 474,747 -0.19(-2.20%)
May 25, 2022 8.147 8.510 8.078 8.470 330,703 +0.31(+3.85%)
May 24, 2022 7.902 8.245 7.764 8.157 424,993 +0.24(+2.97%)
May 23, 2022 7.764 8.059 7.382 7.921 689,391 +0.26(+3.46%)
May 20, 2022 7.951 8.117 7.568 7.657 356,873 -0.16(-2.01%)
May 19, 2022 7.559 7.863 7.304 7.814 575,254 +0.13(+1.66%)
May 18, 2022 7.823 7.921 7.549 7.686 436,102 -0.18(-2.24%)
May 17, 2022 7.764 7.941 7.666 7.863 251,352 +0.23(+2.95%)
May 16, 2022 8.117 8.117 7.588 7.637 266,986 -0.54(-6.59%)
May 13, 2022 7.814 8.284 7.451 8.176 626,277 +0.44(+5.70%)
May 12, 2022 7.657 7.980 7.480 7.735 408,934 +0.02(+0.25%)
May 11, 2022 7.559 7.903 7.500 7.715 525,775 +0.24(+3.15%)
May 10, 2022 8.019 8.024 7.441 7.480 733,988 -0.52(-6.50%)
May 09, 2022 8.568 8.617 7.814 8.000 740,601 -0.69(-7.90%)
May 06, 2022 8.598 9.049 8.510 8.686 426,979 +0.03(+0.34%)
May 05, 2022 9.157 9.157 8.549 8.657 642,733 -0.54(-5.86%)
May 04, 2022 9.108 9.304 8.529 9.196 665,009 -0.02(-0.21%)
May 03, 2022 10.92 10.93 8.764 9.215 965,064 -1.68(-15.39%)
May 02, 2022 10.87 10.97 10.66 10.89 277,633 +0.11(+1.00%)
Apr 29, 2022 11.10 11.12 10.72 10.78 202,150 -0.39(-3.51%)
Apr 28, 2022 11.16 11.26 10.92 11.18 174,878 +0.18(+1.60%)
Apr 27, 2022 11.10 11.19 10.87 11.00 244,969 -0.03(-0.27%)
Apr 26, 2022 11.32 11.38 11.00 11.03 175,526 -0.42(-3.68%)
Apr 25, 2022 11.78 11.87 11.38 11.45 198,377 -0.37(-3.15%)
Apr 22, 2022 12.28 12.28 11.78 11.82 220,836 -0.46(-3.75%)
Apr 21, 2022 12.23 12.55 12.22 12.28 255,255 +0.09(+0.72%)
Apr 20, 2022 12.19 12.41 12.15 12.20 240,534 +0.16(+1.30%)
Apr 19, 2022 11.87 12.25 11.81 12.04 348,383 +0.19(+1.57%)
Apr 18, 2022 11.74 12.10 11.61 11.85 466,686 +0.15(+1.26%)
Apr 14, 2022 11.48 11.73 11.46 11.71 328,053 +0.25(+2.23%)
Apr 13, 2022 11.20 11.56 11.20 11.45 226,228 +0.25(+2.28%)
Apr 12, 2022 11.08 11.49 10.98 11.20 314,430 +0.25(+2.24%)
Apr 11, 2022 10.78 11.26 10.78 10.95 338,291 +0.18(+1.64%)
Apr 08, 2022 11.32 11.32 10.77 10.77 209,408 -0.42(-3.77%)
Apr 07, 2022 11.34 11.44 10.92 11.20 260,849 -0.18(-1.55%)
Apr 06, 2022 11.49 11.49 11.16 11.37 483,381 -0.20(-1.70%)
Apr 05, 2022 12.08 12.19 11.55 11.57 234,787 -0.49(-4.07%)
Apr 04, 2022 12.10 12.26 11.94 12.06 299,284 -0.31(-2.54%)
Apr 01, 2022 12.26 12.47 12.10 12.37 249,096 +0.24(+1.94%)
Mar 31, 2022 12.43 12.51 12.09 12.14 270,906 -0.29(-2.37%)
Mar 30, 2022 12.82 12.82 12.42 12.43 204,222 -0.32(-2.51%)
Mar 29, 2022 13.09 13.36 12.74 12.75 221,015 -0.23(-1.79%)
Mar 28, 2022 13.02 13.09 12.73 12.98 238,019 -0.03(-0.22%)
Mar 25, 2022 12.94 13.29 12.87 13.01 187,019 +0.11(+0.83%)
Mar 24, 2022 12.88 12.97 12.71 12.91 207,466 +0.22(+1.76%)
Mar 23, 2022 12.34 12.81 12.25 12.68 202,457 +0.24(+1.95%)
Mar 22, 2022 12.55 12.73 12.42 12.44 240,713 -0.11(-0.85%)
Mar 21, 2022 12.68 13.31 12.50 12.55 322,202 +0.14(+1.09%)
Mar 18, 2022 12.62 12.62 12.08 12.41 1,574,727 -0.25(-1.99%)
Mar 17, 2022 12.61 12.78 12.28 12.66 309,070 +0.26(+2.11%)
Mar 16, 2022 12.30 12.51 12.26 12.40 330,206 +0.16(+1.35%)
Mar 15, 2022 12.75 12.78 12.15 12.24 252,464 -0.35(-2.77%)
Mar 14, 2022 12.27 12.64 12.04 12.59 302,088 +0.33(+2.69%)
Mar 11, 2022 12.68 12.76 12.23 12.26 211,632 -0.29(-2.32%)
Mar 10, 2022 12.46 12.77 12.39 12.55 294,358 -0.16(-1.22%)
Mar 09, 2022 12.70 12.91 12.65 12.70 210,155 +0.26(+2.10%)
Mar 08, 2022 12.52 12.80 12.31 12.44 255,251 +0.00(+0.00%)
Mar 07, 2022 13.04 13.23 12.40 12.44 364,951 -0.70(-5.31%)
Mar 04, 2022 13.13 13.41 13.05 13.14 235,004 -0.18(-1.38%)
Mar 03, 2022 13.06 13.35 13.00 13.32 210,506 +0.65(+5.13%)
Mar 02, 2022 12.64 12.85 12.44 12.67 174,969 +0.11(+0.85%)
Mar 01, 2022 13.30 13.48 12.54 12.57 227,848 -0.76(-5.68%)
Feb 28, 2022 13.21 13.43 13.15 13.32 183,922 -0.09(-0.65%)
Feb 25, 2022 13.10 13.44 13.12 13.41 146,976 +0.45(+3.44%)
Feb 24, 2022 13.18 13.18 12.75 12.96 197,567 -0.32(-2.41%)
Feb 23, 2022 13.56 13.67 13.22 13.28 205,523 -0.15(-1.08%)
Feb 22, 2022 13.63 13.82 13.39 13.43 258,537 -0.19(-1.42%)
Feb 18, 2022 13.62 0 +0.64(+4.93%)
Feb 17, 2022 13.46 13.50 12.92 12.98 309,274 -0.51(-3.81%)
Feb 16, 2022 13.43 13.58 12.97 13.50 311,227 -0.03(-0.22%)
Feb 15, 2022 13.69 13.84 13.31 13.53 299,363 -0.07(-0.50%)
Feb 14, 2022 14.14 14.25 13.58 13.59 576,627 -0.50(-3.58%)
Feb 11, 2022 14.92 14.92 14.06 14.10 353,943 -0.83(-5.58%)
Feb 10, 2022 15.90 16.01 14.76 14.93 510,293 -1.67(-10.05%)
Feb 09, 2022 17.12 17.22 16.56 16.60 222,844 -0.53(-3.11%)
Feb 08, 2022 16.75 17.14 16.71 17.13 243,127 +0.43(+2.55%)
Feb 07, 2022 16.58 16.84 16.46 16.71 200,323 +0.07(+0.41%)
Feb 04, 2022 16.92 17.02 16.58 16.64 137,469 -0.36(-2.11%)
Feb 03, 2022 16.82 17.00 124,654 +0.01(+0.06%)
Feb 02, 2022 17.06 17.15 16.93 16.99 123,001 -0.13(-0.74%)
Feb 01, 2022 16.78 17.18 16.67 17.11 160,784 +0.28(+1.67%)
Jan 31, 2022 16.30 16.83 16.83 157,358 +0.36(+2.18%)
Jan 28, 2022 16.43 16.47 16.05 16.47 107,173 -0.03(-0.18%)
Jan 27, 2022 16.47 16.96 16.30 16.50 187,216 -0.06(-0.35%)
Jan 26, 2022 16.91 17.21 16.45 16.56 247,689 -0.28(-1.67%)
Jan 25, 2022 16.87 17.10 16.46 16.84 200,010 -0.26(-1.53%)
Jan 24, 2022 17.11 17.30 16.88 17.10 174,575 -0.15(-0.84%)
Jan 21, 2022 17.15 17.74 17.15 17.25 241,126 +0.07(+0.39%)
Jan 20, 2022 17.29 17.59 17.10 17.18 160,850 -0.18(-1.06%)
Jan 19, 2022 17.69 17.94 17.32 17.37 134,543 -0.43(-2.40%)
Jan 18, 2022 17.60 17.87 17.51 17.79 233,515 -0.16(-0.86%)
Jan 14, 2022 17.95 0 +0.21(+1.20%)
Jan 13, 2022 17.25 17.89 17.25 17.74 103,687 +0.52(+3.04%)
Jan 12, 2022 17.16 17.36 16.94 17.21 108,425 +0.18(+1.08%)
Jan 11, 2022 17.19 17.19 16.79 17.03 158,932 -0.09(-0.51%)
Jan 10, 2022 17.29 17.38 16.99 17.11 87,143 -0.16(-0.95%)
Jan 07, 2022 17.46 17.60 17.28 17.28 85,884 -0.30(-1.71%)
Jan 06, 2022 17.88 17.92 17.49 17.58 121,156 -0.18(-1.04%)
Jan 05, 2022 17.70 18.17 17.61 17.76 238,912 +0.13(+0.71%)
Jan 04, 2022 17.30 17.70 17.21 17.64 183,373 +0.48(+2.77%)
Jan 03, 2022 16.82 17.19 16.82 17.16 92,782 +0.48(+2.91%)
Dec 31, 2021 16.65 16.78 16.58 16.68 62,940 +0.02(+0.12%)
Dec 30, 2021 16.73 16.88 16.63 16.66 57,597 -0.11(-0.63%)
Dec 29, 2021 16.69 16.98 16.59 16.76 90,953 +0.08(+0.46%)
Dec 28, 2021 16.68 16.86 16.59 16.69 71,984 -0.04(-0.23%)
Dec 27, 2021 16.25 16.74 16.25 16.73 73,803 +0.39(+2.41%)
Dec 23, 2021 16.36 16.39 16.25 16.33 68,343 +0.10(+0.59%)
Dec 22, 2021 16.03 16.30 15.95 16.24 101,475 +0.23(+1.44%)
Dec 21, 2021 15.74 16.09 15.74 16.00 118,291 +0.23(+1.46%)
Dec 20, 2021 15.93 15.96 15.30 15.77 164,657 -0.37(-2.26%)
Dec 17, 2021 16.26 16.53 16.08 16.14 887,367 -0.05(-0.30%)
Dec 16, 2021 16.61 16.61 16.06 16.19 338,733 -0.38(-2.32%)
Dec 15, 2021 16.28 16.63 16.06 16.57 350,047 +0.34(+2.07%)
Dec 14, 2021 16.52 16.80 16.22 16.24 254,937 -0.25(-1.52%)
Dec 13, 2021 16.50 16.63 16.33 16.49 107,092 -0.07(-0.41%)
Dec 10, 2021 16.74 16.75 16.45 16.55 78,543 -0.01(-0.06%)
Dec 09, 2021 16.76 16.93 16.54 16.56 66,770 -0.36(-2.10%)
Dec 08, 2021 17.00 17.16 16.90 16.92 57,024 -0.07(-0.40%)
Dec 07, 2021 17.09 17.20 16.90 16.99 91,105 +0.02(+0.11%)
Dec 06, 2021 17.08 17.31 16.85 16.97 104,099 +0.15(+0.92%)
Dec 03, 2021 16.53 16.82 16.46 16.81 183,516 +0.37(+2.22%)
Dec 02, 2021 16.25 16.50 15.85 16.45 138,454 +0.38(+2.33%)
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.