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

Azul S.A. ADR (NY: AZUL )

5.680 +0.300 (+5.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 8.530 7.800 7.800 7.770 4,145,589 -0.76(-8.91%)
Mar 27, 2024 8.460 8.610 8.430 8.530 1,013,004 +0.13(+1.55%)
Mar 26, 2024 8.430 8.640 8.380 8.400 929,353 -0.05(-0.59%)
Mar 25, 2024 8.450 8.520 8.335 8.450 616,624 +0.05(+0.60%)
Mar 22, 2024 8.520 8.630 8.355 8.400 941,206 -0.18(-2.10%)
Mar 21, 2024 8.600 8.695 8.449 8.580 957,545 -0.07(-0.81%)
Mar 20, 2024 8.210 8.730 8.180 8.650 1,806,983 +0.46(+5.62%)
Mar 19, 2024 8.190 8.380 8.100 8.190 1,601,949 +0.06(+0.74%)
Mar 18, 2024 8.010 8.179 7.860 8.130 1,717,094 +0.13(+1.63%)
Mar 15, 2024 7.550 8.010 7.420 8.000 1,537,555 +0.45(+5.96%)
Mar 14, 2024 7.630 7.645 7.430 7.550 850,381 -0.12(-1.56%)
Mar 13, 2024 7.500 7.740 7.460 7.670 975,254 +0.14(+1.86%)
Mar 12, 2024 7.400 7.590 7.170 7.530 1,754,023 +0.28(+3.86%)
Mar 11, 2024 7.400 7.460 7.250 7.250 853,746 -0.16(-2.16%)
Mar 08, 2024 7.340 7.420 7.241 7.410 1,908,025 +0.08(+1.09%)
Mar 07, 2024 7.480 7.510 7.310 7.330 711,483 -0.14(-1.87%)
Mar 06, 2024 7.530 7.570 7.380 7.470 823,046 +0.00(+0.00%)
Mar 05, 2024 7.530 7.690 7.430 7.470 1,664,613 +0.24(+3.32%)
Mar 04, 2024 7.310 7.310 7.200 7.230 760,548 -0.19(-2.56%)
Mar 01, 2024 7.380 7.445 7.150 7.420 955,886 +0.10(+1.37%)
Feb 29, 2024 7.330 7.500 7.240 7.320 1,024,463 -0.11(-1.48%)
Feb 28, 2024 7.460 7.600 7.370 7.430 1,650,001 -0.20(-2.62%)
Feb 27, 2024 7.380 7.670 7.350 7.630 2,099,182 +0.58(+8.23%)
Feb 26, 2024 7.100 7.175 7.010 7.050 906,538 +0.02(+0.28%)
Feb 23, 2024 7.170 7.170 7.030 7.030 1,099,541 -0.20(-2.77%)
Feb 22, 2024 7.290 7.460 7.230 7.230 1,109,954 +0.03(+0.42%)
Feb 21, 2024 7.370 7.380 7.160 7.200 930,170 -0.32(-4.26%)
Feb 20, 2024 7.310 7.540 7.310 7.520 977,392 +0.14(+1.90%)
Feb 16, 2024 7.280 7.405 7.155 7.380 999,994 +0.01(+0.14%)
Feb 15, 2024 7.400 7.540 7.280 7.370 819,113 +0.03(+0.41%)
Feb 14, 2024 7.270 7.450 7.190 7.340 1,269,981 +0.16(+2.23%)
Feb 13, 2024 7.200 7.495 7.080 7.180 1,578,848 -0.35(-4.65%)
Feb 12, 2024 7.340 7.690 7.332 7.530 742,812 +0.17(+2.31%)
Feb 09, 2024 7.300 7.470 7.270 7.360 942,993 -0.06(-0.81%)
Feb 08, 2024 7.590 7.600 7.230 7.420 2,111,075 -0.45(-5.72%)
Feb 07, 2024 7.930 8.020 7.791 7.870 739,258 -0.23(-2.84%)
Feb 06, 2024 7.930 8.220 7.900 8.100 911,074 +0.35(+4.52%)
Feb 05, 2024 8.140 8.150 7.690 7.750 1,319,348 -0.50(-6.06%)
Feb 02, 2024 8.230 8.290 8.110 8.250 812,529 +0.20(+2.48%)
Feb 01, 2024 7.930 8.090 7.795 8.050 1,612,282 -0.07(-0.86%)
Jan 31, 2024 8.250 8.470 8.120 8.120 1,353,063 +0.12(+1.50%)
Jan 30, 2024 8.380 8.390 7.990 8.000 2,060,746 -0.42(-4.99%)
Jan 29, 2024 8.590 8.600 8.310 8.420 1,647,390 -0.26(-3.00%)
Jan 26, 2024 8.630 8.720 8.405 8.680 1,562,015 +0.11(+1.28%)
Jan 25, 2024 8.250 8.570 8.240 8.570 2,152,746 +0.51(+6.33%)
Jan 24, 2024 8.360 8.370 8.050 8.060 850,084 -0.08(-0.98%)
Jan 23, 2024 8.190 8.250 8.070 8.140 1,023,634 +0.19(+2.39%)
Jan 22, 2024 8.030 8.430 7.900 7.950 1,589,550 -0.01(-0.13%)
Jan 19, 2024 7.730 8.040 7.555 7.960 1,168,969 +0.32(+4.19%)
Jan 18, 2024 7.670 7.730 7.540 7.640 993,294 +0.01(+0.13%)
Jan 17, 2024 7.780 7.825 7.600 7.630 1,039,606 -0.19(-2.43%)
Jan 16, 2024 8.020 8.020 7.680 7.820 3,097,184 -0.74(-8.64%)
Jan 12, 2024 8.970 8.970 8.510 8.560 1,282,877 -0.15(-1.72%)
Jan 11, 2024 8.870 8.885 8.630 8.710 1,162,027 -0.27(-3.01%)
Jan 10, 2024 9.190 9.270 8.955 8.980 851,165 +0.00(+0.00%)
Jan 09, 2024 8.950 9.145 8.890 8.980 889,991 -0.11(-1.21%)
Jan 08, 2024 8.730 9.150 8.700 9.090 1,399,803 +0.59(+6.94%)
Jan 05, 2024 8.520 8.730 8.440 8.500 1,365,179 +0.04(+0.47%)
Jan 04, 2024 8.520 8.545 8.400 8.460 1,350,072 -0.15(-1.74%)
Jan 03, 2024 8.770 8.840 8.610 8.610 1,203,471 -0.38(-4.23%)
Jan 02, 2024 9.400 9.440 8.920 8.990 1,648,974 -0.70(-7.22%)
Dec 29, 2023 9.930 9.930 9.641 9.690 637,057 -0.22(-2.22%)
Dec 28, 2023 10.07 10.08 9.870 9.910 925,532 -0.40(-3.88%)
Dec 27, 2023 10.12 10.36 10.12 10.31 1,173,196 +0.23(+2.28%)
Dec 26, 2023 10.04 10.10 9.960 10.08 511,437 +0.03(+0.30%)
Dec 22, 2023 9.950 10.12 9.860 10.05 783,627 -0.04(-0.40%)
Dec 21, 2023 9.980 10.18 9.800 10.09 944,937 +0.45(+4.67%)
Dec 20, 2023 10.05 10.18 9.640 9.640 1,236,792 -0.39(-3.89%)
Dec 19, 2023 10.08 10.37 9.990 10.03 1,821,436 +0.19(+1.93%)
Dec 18, 2023 9.650 9.880 9.550 9.840 1,021,888 +0.08(+0.82%)
Dec 15, 2023 10.02 10.05 9.690 9.760 1,886,604 -0.48(-4.69%)
Dec 14, 2023 10.51 10.62 10.21 10.24 1,706,672 +0.03(+0.29%)
Dec 13, 2023 9.730 10.27 9.630 10.21 1,089,357 +0.70(+7.36%)
Dec 12, 2023 9.660 9.680 9.490 9.510 747,566 -0.16(-1.65%)
Dec 11, 2023 9.650 9.695 9.470 9.670 1,067,115 -0.08(-0.82%)
Dec 08, 2023 9.980 10.18 9.690 9.750 1,781,238 -0.52(-5.06%)
Dec 07, 2023 10.14 10.29 10.05 10.27 571,861 +0.32(+3.22%)
Dec 06, 2023 10.00 10.09 9.901 9.950 929,072 +0.30(+3.11%)
Dec 05, 2023 9.640 9.730 9.330 9.650 1,526,513 -0.03(-0.31%)
Dec 04, 2023 9.960 10.03 9.620 9.680 1,426,407 -0.72(-6.92%)
Dec 01, 2023 10.34 10.58 10.22 10.40 910,159 +0.04(+0.39%)
Nov 30, 2023 10.56 10.56 10.26 10.36 1,725,577 -0.31(-2.91%)
Nov 29, 2023 10.85 11.12 10.63 10.67 1,054,058 -0.26(-2.38%)
Nov 28, 2023 10.73 11.01 10.66 10.93 776,588 +0.19(+1.77%)
Nov 27, 2023 10.54 10.75 10.42 10.74 707,614 +0.08(+0.75%)
Nov 24, 2023 10.43 10.76 10.37 10.66 451,928 +0.08(+0.76%)
Nov 22, 2023 10.81 10.99 10.55 10.58 1,309,193 +0.14(+1.34%)
Nov 21, 2023 10.64 10.77 10.32 10.44 1,010,840 -0.37(-3.42%)
Nov 20, 2023 10.67 10.84 10.61 10.81 873,832 +0.16(+1.50%)
Nov 17, 2023 10.58 10.90 10.51 10.65 1,317,305 +0.18(+1.72%)
Nov 16, 2023 10.67 10.87 10.19 10.47 2,349,602 -0.19(-1.78%)
Nov 15, 2023 10.40 11.26 10.39 10.66 1,943,841 +0.34(+3.29%)
Nov 14, 2023 10.06 10.37 9.880 10.32 2,699,672 +0.94(+10.02%)
Nov 13, 2023 9.410 9.490 9.200 9.380 1,595,553 +0.07(+0.75%)
Nov 10, 2023 9.320 9.525 9.110 9.310 2,602,586 +0.45(+5.08%)
Nov 09, 2023 9.090 9.370 8.760 8.860 2,402,502 +0.00(+0.00%)
Nov 08, 2023 9.040 9.055 8.670 8.860 2,057,598 +0.09(+1.03%)
Nov 07, 2023 8.350 8.820 8.240 8.770 1,628,171 +0.57(+6.95%)
Nov 06, 2023 8.720 8.730 8.170 8.200 1,257,530 -0.44(-5.09%)
Nov 03, 2023 8.380 8.650 8.360 8.640 1,395,754 +0.65(+8.14%)
Nov 02, 2023 7.960 8.130 7.800 7.990 928,872 +0.20(+2.57%)
Nov 01, 2023 7.670 7.810 7.570 7.790 1,177,758 +0.19(+2.50%)
Oct 31, 2023 7.100 7.620 7.090 7.600 1,686,346 +0.27(+3.68%)
Oct 30, 2023 7.730 7.760 7.285 7.330 1,446,627 -0.26(-3.43%)
Oct 27, 2023 8.200 8.240 7.580 7.590 1,362,409 -0.40(-5.01%)
Oct 26, 2023 7.880 8.100 7.815 7.990 2,175,292 +0.33(+4.31%)
Oct 25, 2023 7.920 8.085 7.640 7.660 2,443,523 -0.21(-2.67%)
Oct 24, 2023 7.890 7.960 7.710 7.870 1,021,872 +0.15(+1.94%)
Oct 23, 2023 7.240 7.830 7.190 7.720 1,136,541 +0.38(+5.18%)
Oct 20, 2023 7.520 7.620 7.320 7.340 1,018,389 -0.24(-3.17%)
Oct 19, 2023 7.700 7.900 7.570 7.580 1,231,438 -0.06(-0.79%)
Oct 18, 2023 7.780 7.790 7.450 7.640 1,263,302 -0.37(-4.62%)
Oct 17, 2023 7.950 8.200 7.880 8.010 605,016 -0.05(-0.62%)
Oct 16, 2023 7.760 8.065 7.700 8.060 932,352 +0.44(+5.77%)
Oct 13, 2023 7.740 7.835 7.585 7.620 1,221,501 -0.11(-1.42%)
Oct 12, 2023 8.040 8.040 7.575 7.730 759,414 -0.33(-4.09%)
Oct 11, 2023 7.940 8.160 7.895 8.060 1,271,169 +0.23(+2.94%)
Oct 10, 2023 7.590 7.895 7.470 7.830 2,278,806 +0.63(+8.75%)
Oct 09, 2023 7.090 7.290 6.935 7.200 1,323,169 -0.21(-2.83%)
Oct 06, 2023 7.270 7.500 7.040 7.410 1,284,240 -0.10(-1.33%)
Oct 05, 2023 8.050 8.140 7.445 7.510 963,930 -0.17(-2.21%)
Oct 04, 2023 7.600 7.815 7.490 7.680 937,129 +0.18(+2.40%)
Oct 03, 2023 7.970 8.100 7.430 7.500 2,082,415 -0.55(-6.83%)
Oct 02, 2023 8.500 8.550 8.020 8.050 954,114 -0.54(-6.29%)
Sep 29, 2023 8.630 8.800 8.480 8.590 1,012,790 +0.24(+2.87%)
Sep 28, 2023 8.070 8.440 8.000 8.350 944,015 +0.18(+2.20%)
Sep 27, 2023 8.360 8.375 7.960 8.170 1,692,450 -0.15(-1.80%)
Sep 26, 2023 8.390 8.530 8.310 8.320 861,023 -0.12(-1.42%)
Sep 25, 2023 8.560 8.440 8.315 8.440 1,094,065 -0.28(-3.21%)
Sep 22, 2023 8.800 8.950 8.665 8.720 1,263,567 -0.12(-1.36%)
Sep 21, 2023 9.030 9.245 8.820 8.840 1,421,815 -0.41(-4.43%)
Sep 20, 2023 9.070 9.570 9.060 9.250 3,670,593 +0.98(+11.85%)
Sep 19, 2023 8.480 8.490 8.220 8.270 734,832 -0.31(-3.61%)
Sep 18, 2023 8.450 8.795 8.240 8.580 1,117,045 +0.41(+5.02%)
Sep 15, 2023 7.900 8.170 7.860 8.170 1,475,390 +0.14(+1.74%)
Sep 14, 2023 8.290 8.370 7.990 8.030 1,126,775 -0.34(-4.06%)
Sep 13, 2023 8.210 8.585 8.210 8.370 995,444 +0.12(+1.45%)
Sep 12, 2023 8.240 8.480 8.225 8.250 758,205 +0.01(+0.12%)
Sep 11, 2023 8.280 8.300 8.040 8.240 1,046,783 +0.04(+0.49%)
Sep 08, 2023 8.130 8.210 8.045 8.200 1,219,762 +0.14(+1.74%)
Sep 07, 2023 8.260 8.260 7.980 8.060 876,896 -0.26(-3.12%)
Sep 06, 2023 8.410 8.640 8.260 8.320 1,551,681 -0.15(-1.77%)
Sep 05, 2023 8.670 8.700 8.430 8.470 1,717,681 -0.53(-5.89%)
Sep 01, 2023 8.990 9.120 8.900 9.000 948,725 +0.31(+3.57%)
Aug 31, 2023 8.910 8.940 8.660 8.690 1,551,518 -0.53(-5.75%)
Aug 30, 2023 9.170 9.405 9.170 9.220 927,984 +0.02(+0.22%)
Aug 29, 2023 8.970 9.300 8.910 9.200 1,043,636 +0.11(+1.21%)
Aug 28, 2023 9.170 9.190 8.880 9.090 1,465,292 -0.10(-1.09%)
Aug 25, 2023 9.230 9.305 9.080 9.190 1,114,572 -0.18(-1.92%)
Aug 24, 2023 9.830 9.895 9.330 9.370 1,409,296 -0.60(-6.02%)
Aug 23, 2023 9.710 10.11 9.690 9.970 1,078,526 +0.29(+3.00%)
Aug 22, 2023 9.710 9.820 9.285 9.680 1,473,405 +0.29(+3.09%)
Aug 21, 2023 9.450 9.500 9.255 9.390 1,068,833 -0.17(-1.78%)
Aug 18, 2023 8.990 9.595 8.940 9.560 1,403,335 +0.42(+4.60%)
Aug 17, 2023 9.400 9.400 9.110 9.140 981,413 -0.21(-2.25%)
Aug 16, 2023 9.330 9.505 9.220 9.350 1,331,225 -0.08(-0.85%)
Aug 15, 2023 9.780 9.890 9.300 9.430 2,065,516 -0.80(-7.82%)
Aug 14, 2023 10.13 10.43 10.07 10.23 889,884 -0.17(-1.63%)
Aug 11, 2023 11.01 11.03 10.38 10.40 1,619,956 -0.77(-6.89%)
Aug 10, 2023 10.67 11.18 10.65 11.17 2,261,170 +1.10(+10.92%)
Aug 09, 2023 10.51 10.51 10.05 10.07 1,262,785 -0.63(-5.89%)
Aug 08, 2023 10.34 10.73 10.28 10.70 729,514 +0.17(+1.61%)
Aug 07, 2023 10.45 10.54 10.30 10.53 568,189 -0.02(-0.19%)
Aug 04, 2023 10.74 10.91 10.47 10.55 1,013,742 +0.08(+0.76%)
Aug 03, 2023 10.74 10.89 10.46 10.47 1,196,133 -0.34(-3.15%)
Aug 02, 2023 10.88 10.94 10.64 10.81 1,153,419 -0.22(-1.99%)
Aug 01, 2023 10.96 11.16 10.74 11.03 1,060,046 -0.11(-0.99%)
Jul 31, 2023 11.24 11.48 11.02 11.14 932,149 +0.10(+0.91%)
Jul 28, 2023 11.18 11.34 10.88 11.04 1,024,598 -0.05(-0.45%)
Jul 27, 2023 11.90 11.99 11.04 11.09 1,727,991 -0.57(-4.89%)
Jul 26, 2023 11.52 11.78 11.21 11.66 1,431,655 +0.03(+0.26%)
Jul 25, 2023 12.09 12.16 11.41 11.63 1,504,196 -0.27(-2.27%)
Jul 24, 2023 11.59 12.11 11.30 11.90 2,909,699 +0.31(+2.67%)
Jul 21, 2023 11.08 11.60 10.96 11.59 2,546,306 +1.07(+10.17%)
Jul 20, 2023 10.80 10.87 10.45 10.52 1,330,754 -0.26(-2.41%)
Jul 19, 2023 10.71 10.87 10.59 10.78 1,330,622 +0.07(+0.65%)
Jul 18, 2023 10.84 11.14 10.67 10.71 1,587,030 -0.01(-0.09%)
Jul 17, 2023 10.44 10.84 10.38 10.72 3,260,924 +0.22(+2.10%)
Jul 14, 2023 11.05 11.13 10.49 10.50 4,409,531 -0.78(-6.91%)
Jul 13, 2023 11.65 11.66 11.17 11.28 2,114,816 -0.26(-2.25%)
Jul 12, 2023 12.20 12.25 11.47 11.54 1,853,573 -0.32(-2.70%)
Jul 11, 2023 11.80 11.99 11.48 11.86 1,713,868 -0.31(-2.55%)
Jul 10, 2023 11.91 12.23 11.90 12.17 1,429,581 +0.31(+2.61%)
Jul 07, 2023 11.81 12.07 11.79 11.86 1,934,829 +0.31(+2.68%)
Jul 06, 2023 12.06 12.23 11.53 11.55 4,411,870 -1.06(-8.41%)
Jul 05, 2023 12.92 13.03 12.60 12.61 2,455,213 -0.76(-5.68%)
Jul 03, 2023 13.80 13.87 13.36 13.37 1,152,889 -0.32(-2.34%)
Jun 30, 2023 13.39 13.78 13.33 13.69 1,289,276 +0.57(+4.34%)
Jun 29, 2023 13.17 13.25 12.83 13.12 1,104,193 -0.05(-0.38%)
Jun 28, 2023 12.96 13.63 12.96 13.17 1,491,935 +0.13(+1.00%)
Jun 27, 2023 13.29 13.45 12.71 13.04 1,429,733 +0.13(+1.01%)
Jun 26, 2023 13.25 13.49 12.87 12.91 1,125,479 -0.37(-2.79%)
Jun 23, 2023 13.12 13.47 12.94 13.28 1,754,878 +0.00(+0.00%)
Jun 22, 2023 13.40 13.42 12.91 13.28 1,605,641 -0.29(-2.14%)
Jun 21, 2023 13.54 13.74 13.28 13.57 1,728,271 +0.14(+1.04%)
Jun 20, 2023 13.23 13.54 12.88 13.43 1,880,479 +0.66(+5.17%)
Jun 16, 2023 12.44 12.93 12.43 12.77 1,393,059 +0.27(+2.16%)
Jun 15, 2023 12.50 12.66 12.29 12.50 1,652,909 +0.15(+1.21%)
Jun 14, 2023 11.64 12.37 11.54 12.35 4,247,195 +1.06(+9.39%)
Jun 13, 2023 11.91 11.92 11.20 11.29 3,510,999 -0.59(-4.97%)
Jun 12, 2023 12.11 12.19 11.65 11.88 2,129,421 -0.15(-1.25%)
Jun 09, 2023 12.19 12.48 11.99 12.03 4,351,649 -0.01(-0.08%)
Jun 08, 2023 12.05 12.48 11.85 12.04 2,120,141 +0.21(+1.78%)
Jun 07, 2023 12.83 13.03 11.82 11.83 3,128,677 -0.44(-3.59%)
Jun 06, 2023 11.14 12.41 11.14 12.27 2,831,074 +1.12(+10.04%)
Jun 05, 2023 11.22 11.32 10.81 11.15 1,173,938 -0.05(-0.45%)
Jun 02, 2023 11.15 11.44 11.04 11.20 2,682,443 +0.51(+4.77%)
Jun 01, 2023 10.05 10.78 9.990 10.69 2,869,183 +0.71(+7.11%)
May 31, 2023 9.680 9.985 9.445 9.980 1,961,444 +0.47(+4.94%)
May 30, 2023 9.710 9.780 9.345 9.510 1,227,289 -0.10(-1.04%)
May 26, 2023 9.500 9.910 9.480 9.610 2,331,724 +0.32(+3.44%)
May 25, 2023 9.330 9.620 9.240 9.290 2,060,684 +0.41(+4.62%)
May 24, 2023 9.020 9.070 8.590 8.880 1,583,787 -0.07(-0.78%)
May 23, 2023 9.290 9.585 8.945 8.950 2,622,109 -0.35(-3.76%)
May 22, 2023 8.870 9.620 8.850 9.300 4,791,826 +0.90(+10.71%)
May 19, 2023 8.670 8.810 8.370 8.400 1,869,093 -0.32(-3.67%)
May 18, 2023 8.590 8.805 8.510 8.720 1,939,767 +0.10(+1.16%)
May 17, 2023 7.690 8.705 7.590 8.620 5,842,285 +1.12(+14.93%)
May 16, 2023 7.730 8.178 7.360 7.500 3,484,623 -0.30(-3.85%)
May 15, 2023 7.690 7.840 6.870 7.800 5,004,401 +0.03(+0.39%)
May 12, 2023 7.870 7.995 7.630 7.770 3,847,460 -0.05(-0.64%)
May 11, 2023 7.520 7.860 7.340 7.820 3,154,920 +0.42(+5.68%)
May 10, 2023 7.280 7.410 7.180 7.400 2,282,054 +0.32(+4.52%)
May 09, 2023 6.910 7.190 6.880 7.080 1,318,731 +0.08(+1.14%)
May 08, 2023 7.080 7.310 6.930 7.000 1,320,691 +0.00(+0.00%)
May 05, 2023 6.850 7.185 6.740 7.000 1,947,801 +0.21(+3.09%)
May 04, 2023 6.860 6.900 6.525 6.790 2,645,317 -0.02(-0.29%)
May 03, 2023 6.440 6.920 6.310 6.810 3,173,495 +0.42(+6.57%)
May 02, 2023 6.510 6.700 6.350 6.390 2,048,747 -0.33(-4.91%)
May 01, 2023 6.390 6.760 6.260 6.720 1,683,019 +0.21(+3.23%)
Apr 28, 2023 6.170 6.580 6.130 6.510 6,463,425 +0.46(+7.60%)
Apr 27, 2023 5.980 6.170 5.805 6.050 2,455,430 +0.20(+3.42%)
Apr 26, 2023 6.130 6.140 5.805 5.850 2,062,975 -0.24(-3.94%)
Apr 25, 2023 6.110 6.280 5.955 6.090 1,540,110 -0.19(-3.03%)
Apr 24, 2023 6.360 6.370 6.210 6.280 1,403,676 -0.08(-1.26%)
Apr 21, 2023 6.270 6.410 6.200 6.360 1,440,236 +0.05(+0.79%)
Apr 20, 2023 6.290 6.395 6.160 6.310 2,191,982 +0.04(+0.64%)
Apr 19, 2023 6.450 6.550 6.270 6.270 2,855,706 -0.41(-6.14%)
Apr 18, 2023 6.750 6.905 6.590 6.680 1,929,833 -0.19(-2.77%)
Apr 17, 2023 6.960 7.045 6.820 6.870 1,486,749 -0.18(-2.55%)
Apr 14, 2023 7.060 7.170 6.960 7.050 1,485,321 -0.24(-3.29%)
Apr 13, 2023 7.250 7.535 7.080 7.290 2,572,258 -0.14(-1.88%)
Apr 12, 2023 7.660 7.730 7.170 7.430 3,621,645 +0.09(+1.23%)
Apr 11, 2023 6.810 7.400 6.770 7.340 2,472,481 +0.93(+14.51%)
Apr 10, 2023 6.450 6.650 6.280 6.410 1,406,802 -0.02(-0.31%)
Apr 06, 2023 6.290 6.470 6.190 6.430 1,871,421 -0.01(-0.16%)
Apr 05, 2023 6.530 6.590 6.215 6.440 1,784,707 -0.21(-3.16%)
Apr 04, 2023 6.950 7.060 6.610 6.650 1,471,411 -0.16(-2.35%)
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.