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 )

1.730 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 3.110 3.130 2.840 2.870 464,946 -0.21(-6.82%)
May 30, 2023 3.120 3.191 3.050 3.080 386,602 -0.04(-1.28%)
May 26, 2023 3.210 3.210 3.060 3.120 283,837 -0.10(-3.11%)
May 25, 2023 3.490 3.515 3.160 3.220 328,522 -0.31(-8.78%)
May 24, 2023 3.760 3.760 3.510 3.530 318,968 -0.24(-6.37%)
May 23, 2023 3.630 3.820 3.630 3.770 230,793 +0.07(+1.89%)
May 22, 2023 3.530 3.720 3.520 3.700 221,628 +0.19(+5.41%)
May 19, 2023 3.670 3.685 3.500 3.510 192,274 -0.11(-3.04%)
May 18, 2023 3.520 3.655 3.485 3.620 353,569 +0.08(+2.26%)
May 17, 2023 3.360 3.555 3.360 3.540 264,043 +0.17(+5.04%)
May 16, 2023 3.520 3.530 3.370 3.370 238,542 -0.17(-4.80%)
May 15, 2023 3.670 3.730 3.520 3.540 406,175 -0.10(-2.75%)
May 12, 2023 3.810 3.820 3.630 3.640 246,196 -0.15(-3.96%)
May 11, 2023 3.700 3.880 3.615 3.790 491,873 +0.07(+1.88%)
May 10, 2023 3.550 3.800 3.510 3.720 497,568 +0.24(+6.90%)
May 09, 2023 3.540 3.540 3.475 3.480 349,125 -0.07(-1.97%)
May 08, 2023 3.480 3.630 3.420 3.550 529,416 +0.10(+2.90%)
May 05, 2023 3.720 3.720 3.230 3.450 556,005 -0.20(-5.48%)
May 04, 2023 4.120 4.190 3.465 3.650 644,161 -0.71(-16.28%)
May 03, 2023 4.320 4.580 4.320 4.360 523,116 +0.05(+1.16%)
May 02, 2023 4.350 4.390 4.020 4.310 599,087 -0.08(-1.82%)
May 01, 2023 4.540 4.585 4.360 4.390 405,542 -0.13(-2.88%)
Apr 28, 2023 4.410 4.570 4.340 4.520 345,107 +0.11(+2.49%)
Apr 27, 2023 4.210 4.480 4.200 4.410 299,822 +0.16(+3.76%)
Apr 26, 2023 4.280 4.355 4.190 4.250 315,257 -0.04(-0.93%)
Apr 25, 2023 4.220 4.420 4.140 4.290 722,564 -0.05(-1.15%)
Apr 24, 2023 4.150 4.345 4.070 4.340 742,677 +0.25(+6.11%)
Apr 21, 2023 3.890 4.130 3.860 4.090 442,563 +0.21(+5.41%)
Apr 20, 2023 3.710 3.905 3.640 3.880 304,365 +0.11(+2.92%)
Apr 19, 2023 3.720 3.830 3.685 3.770 330,348 +0.02(+0.53%)
Apr 18, 2023 3.660 3.750 3.610 3.750 380,444 +0.09(+2.46%)
Apr 17, 2023 3.620 3.680 3.570 3.660 225,148 +0.05(+1.39%)
Apr 14, 2023 3.690 3.770 3.570 3.610 338,215 -0.08(-2.17%)
Apr 13, 2023 3.550 3.690 3.510 3.690 241,521 +0.16(+4.53%)
Apr 12, 2023 3.580 3.650 3.510 3.530 363,045 -0.02(-0.56%)
Apr 11, 2023 3.360 3.585 3.350 3.550 359,514 +0.21(+6.29%)
Apr 10, 2023 3.160 3.340 3.160 3.340 396,658 +0.17(+5.36%)
Apr 06, 2023 3.210 3.210 3.150 3.170 189,334 -0.03(-0.94%)
Apr 05, 2023 3.140 3.230 3.130 3.200 197,591 -0.03(-0.93%)
Apr 04, 2023 3.350 3.350 3.165 3.230 341,295 -0.13(-3.87%)
Apr 03, 2023 3.320 3.560 3.320 3.360 820,528 +0.17(+5.33%)
Mar 31, 2023 3.070 3.195 3.070 3.190 394,179 +0.15(+4.93%)
Mar 30, 2023 3.150 3.205 3.040 3.040 222,396 -0.08(-2.56%)
Mar 29, 2023 3.030 3.120 2.955 3.120 760,729 +0.13(+4.35%)
Mar 28, 2023 2.980 3.055 2.940 2.990 301,650 -0.02(-0.66%)
Mar 27, 2023 2.850 3.040 2.780 3.010 374,628 +0.23(+8.27%)
Mar 24, 2023 2.720 2.780 2.650 2.780 616,120 +0.02(+0.72%)
Mar 23, 2023 2.780 2.800 2.705 2.760 542,329 +0.01(+0.36%)
Mar 22, 2023 2.730 2.910 2.700 2.750 575,057 +0.01(+0.36%)
Mar 21, 2023 2.780 2.870 2.720 2.740 669,015 +0.05(+1.86%)
Mar 20, 2023 2.720 2.790 2.670 2.690 549,908 -0.02(-0.74%)
Mar 17, 2023 2.770 2.800 2.650 2.710 1,586,508 -0.09(-3.21%)
Mar 16, 2023 2.890 2.910 2.740 2.800 938,082 -0.18(-6.04%)
Mar 15, 2023 2.950 3.030 2.890 2.980 539,769 -0.08(-2.61%)
Mar 14, 2023 3.280 3.360 2.990 3.060 636,837 -0.10(-3.16%)
Mar 13, 2023 3.110 3.190 2.970 3.160 793,713 -0.05(-1.56%)
Mar 10, 2023 3.500 3.520 3.180 3.210 621,097 -0.32(-9.07%)
Mar 09, 2023 3.590 3.700 3.510 3.530 551,580 -0.05(-1.40%)
Mar 08, 2023 3.610 3.650 3.520 3.580 384,854 -0.02(-0.56%)
Mar 07, 2023 3.660 3.680 3.530 3.600 342,476 -0.06(-1.64%)
Mar 06, 2023 3.770 3.820 3.620 3.660 670,176 -0.09(-2.40%)
Mar 03, 2023 3.720 3.840 3.690 3.750 336,470 +0.06(+1.63%)
Mar 02, 2023 3.630 3.720 3.540 3.690 340,193 -0.02(-0.54%)
Mar 01, 2023 3.840 3.840 3.680 3.710 412,575 -0.13(-3.39%)
Feb 28, 2023 3.920 3.990 3.825 3.840 680,104 +0.02(+0.52%)
Feb 27, 2023 3.550 3.910 3.505 3.820 852,453 +0.33(+9.46%)
Feb 24, 2023 3.520 3.580 3.410 3.490 417,095 -0.14(-3.86%)
Feb 23, 2023 3.720 3.784 3.610 3.630 1,064,148 +0.14(+4.01%)
Feb 22, 2023 3.650 3.775 3.450 3.490 550,864 -0.14(-3.86%)
Feb 21, 2023 4.000 4.140 3.465 3.630 1,264,197 -0.41(-10.15%)
Feb 17, 2023 4.010 4.070 3.890 4.040 283,019 +0.06(+1.51%)
Feb 16, 2023 4.040 4.105 3.970 3.980 322,701 -0.18(-4.33%)
Feb 15, 2023 4.110 4.196 4.040 4.160 298,110 -0.01(-0.24%)
Feb 14, 2023 4.140 4.205 4.050 4.170 187,444 -0.02(-0.48%)
Feb 13, 2023 4.170 4.226 4.020 4.190 243,685 +0.02(+0.48%)
Feb 10, 2023 4.030 4.170 3.970 4.170 199,656 +0.11(+2.71%)
Feb 09, 2023 4.370 4.370 3.990 4.060 280,446 -0.26(-6.02%)
Feb 08, 2023 4.380 4.400 4.195 4.320 238,637 -0.13(-2.92%)
Feb 07, 2023 4.540 4.540 4.365 4.450 279,764 -0.13(-2.84%)
Feb 06, 2023 4.600 4.760 4.500 4.580 395,352 -0.06(-1.29%)
Feb 03, 2023 4.650 4.715 4.605 4.640 321,412 -0.08(-1.69%)
Feb 02, 2023 4.710 4.820 4.640 4.720 404,712 +0.06(+1.29%)
Feb 01, 2023 4.350 4.865 4.320 4.660 1,139,471 +0.28(+6.39%)
Jan 31, 2023 4.230 4.490 4.230 4.380 551,500 +0.15(+3.55%)
Jan 30, 2023 4.310 4.340 4.140 4.230 544,378 -0.12(-2.76%)
Jan 27, 2023 4.120 4.440 4.070 4.350 648,862 +0.30(+7.41%)
Jan 26, 2023 3.890 4.070 3.880 4.050 427,069 +0.16(+4.11%)
Jan 25, 2023 3.410 3.910 3.400 3.890 1,097,073 +0.35(+9.89%)
Jan 24, 2023 3.370 3.550 3.310 3.540 364,403 +0.19(+5.67%)
Jan 23, 2023 3.310 3.420 3.280 3.350 347,752 +0.04(+1.21%)
Jan 20, 2023 3.260 3.320 3.170 3.310 344,844 +0.08(+2.48%)
Jan 19, 2023 3.280 3.300 3.152 3.230 342,654 -0.11(-3.29%)
Jan 18, 2023 3.500 3.560 3.310 3.340 369,294 -0.19(-5.38%)
Jan 17, 2023 3.530 3.650 3.500 3.530 467,007 +0.03(+0.86%)
Jan 13, 2023 3.460 3.525 3.400 3.500 433,880 +0.05(+1.45%)
Jan 12, 2023 3.380 3.455 3.311 3.450 290,889 +0.10(+2.99%)
Jan 11, 2023 3.390 3.400 3.305 3.350 501,247 +0.00(+0.00%)
Jan 10, 2023 3.200 3.370 3.090 3.350 475,825 +0.15(+4.69%)
Jan 09, 2023 2.890 3.295 2.875 3.200 765,289 +0.34(+11.89%)
Jan 06, 2023 2.700 2.925 2.670 2.860 464,167 +0.19(+7.12%)
Jan 05, 2023 2.870 2.880 2.660 2.670 411,766 -0.21(-7.29%)
Jan 04, 2023 2.860 2.960 2.835 2.880 338,734 +0.05(+1.77%)
Jan 03, 2023 2.830 2.980 2.780 2.830 563,286 +0.05(+1.80%)
Dec 30, 2022 2.720 2.840 2.720 2.780 447,987 -0.02(-0.71%)
Dec 29, 2022 2.680 2.835 2.670 2.800 561,092 +0.15(+5.66%)
Dec 28, 2022 2.750 2.820 2.570 2.650 465,454 -0.10(-3.64%)
Dec 27, 2022 2.860 2.860 2.660 2.750 417,530 -0.11(-3.85%)
Dec 23, 2022 2.940 3.025 2.790 2.860 347,333 -0.11(-3.70%)
Dec 22, 2022 2.810 2.990 2.780 2.970 362,890 +0.11(+3.85%)
Dec 21, 2022 2.850 2.949 2.820 2.860 473,278 +0.06(+2.14%)
Dec 20, 2022 2.900 2.920 2.740 2.800 840,008 -0.10(-3.45%)
Dec 19, 2022 3.070 3.095 2.790 2.900 739,027 -0.19(-6.15%)
Dec 16, 2022 3.280 3.280 3.005 3.090 1,219,185 -0.24(-7.21%)
Dec 15, 2022 3.350 3.399 3.265 3.330 391,671 -0.10(-2.92%)
Dec 14, 2022 3.350 3.510 3.290 3.430 566,075 +0.11(+3.31%)
Dec 13, 2022 3.730 3.880 3.320 3.320 601,195 -0.30(-8.29%)
Dec 12, 2022 3.530 3.620 3.350 3.620 387,792 +0.08(+2.26%)
Dec 09, 2022 3.400 3.650 3.350 3.540 317,708 +0.14(+4.12%)
Dec 08, 2022 3.570 3.600 3.350 3.400 335,653 -0.16(-4.49%)
Dec 07, 2022 3.680 3.745 3.540 3.560 227,367 -0.14(-3.78%)
Dec 06, 2022 3.630 3.715 3.570 3.700 556,146 +0.08(+2.21%)
Dec 05, 2022 3.540 3.620 3.430 3.620 389,336 +0.07(+1.97%)
Dec 02, 2022 3.540 3.615 3.470 3.550 437,672 -0.05(-1.39%)
Dec 01, 2022 3.500 3.710 3.429 3.600 672,096 +0.13(+3.75%)
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%)
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.