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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 3.618 3.648 3.598 3.618 9,866,142 -0.03(-0.82%)
Apr 29, 2024 3.638 3.667 3.628 3.648 14,193,795 +0.03(+0.82%)
Apr 26, 2024 3.648 3.663 3.618 3.618 11,228,762 +0.01(+0.27%)
Apr 25, 2024 3.568 3.628 3.558 3.608 19,524,466 -0.01(-0.27%)
Apr 24, 2024 3.628 3.648 3.598 3.618 13,246,718 -0.03(-0.82%)
Apr 23, 2024 3.548 3.657 3.529 3.648 17,988,148 -0.01(-0.27%)
Apr 22, 2024 3.628 3.697 3.598 3.657 21,878,050 +0.21(+6.13%)
Apr 19, 2024 3.417 3.476 3.407 3.446 17,767,244 +0.07(+2.03%)
Apr 18, 2024 3.299 3.378 3.290 3.378 21,693,992 +0.12(+3.60%)
Apr 17, 2024 3.290 3.290 3.231 3.260 21,897,074 +0.00(+0.00%)
Apr 16, 2024 3.299 3.319 3.251 3.260 36,023,912 +0.03(+0.91%)
Apr 15, 2024 3.319 3.336 3.221 3.231 21,903,674 -0.03(-0.90%)
Apr 12, 2024 3.319 3.326 3.260 3.260 10,329,783 -0.09(-2.63%)
Apr 11, 2024 3.388 3.407 3.339 3.348 10,824,967 +0.00(+0.00%)
Apr 10, 2024 3.407 3.407 3.329 3.348 18,568,590 -0.08(-2.29%)
Apr 09, 2024 3.407 3.456 3.407 3.427 10,306,989 +0.02(+0.57%)
Apr 08, 2024 3.427 3.427 3.397 3.407 18,797,964 -0.01(-0.29%)
Apr 05, 2024 3.437 3.446 3.388 3.417 15,150,384 -0.04(-1.13%)
Apr 04, 2024 3.534 3.544 3.446 3.456 8,095,795 -0.05(-1.40%)
Apr 03, 2024 3.437 3.525 3.427 3.505 20,894,876 +0.08(+2.29%)
Apr 02, 2024 3.456 3.456 3.417 3.427 12,579,424 +0.00(+0.00%)
Apr 01, 2024 3.476 3.495 3.417 3.427 7,796,909 -0.04(-1.13%)
Mar 28, 2024 3.485 3.476 3.471 3.466 14,837,330 -0.06(-1.67%)
Mar 27, 2024 3.485 3.554 3.476 3.525 15,439,564 +0.06(+1.70%)
Mar 26, 2024 3.476 3.505 3.456 3.466 13,596,461 +0.02(+0.57%)
Mar 25, 2024 3.481 3.495 3.446 3.446 9,203,045 -0.06(-1.68%)
Mar 22, 2024 3.495 3.515 3.481 3.505 21,919,906 +0.00(+0.00%)
Mar 21, 2024 3.505 3.525 3.495 3.505 14,188,065 -0.01(-0.28%)
Mar 20, 2024 3.437 3.515 3.417 3.515 16,315,068 +0.07(+1.99%)
Mar 19, 2024 3.417 3.456 3.407 3.446 14,764,498 +0.04(+1.15%)
Mar 18, 2024 3.515 3.525 3.397 3.407 23,998,648 -0.21(-5.69%)
Mar 15, 2024 3.623 3.623 3.583 3.613 16,277,641 +0.03(+0.82%)
Mar 14, 2024 3.613 3.623 3.564 3.583 14,491,746 -0.01(-0.27%)
Mar 13, 2024 3.539 3.603 3.534 3.593 26,832,088 +0.01(+0.27%)
Mar 12, 2024 3.564 3.583 3.534 3.583 12,990,821 +0.03(+0.83%)
Mar 11, 2024 3.534 3.564 3.525 3.554 16,464,908 +0.01(+0.28%)
Mar 08, 2024 3.564 3.574 3.534 3.544 15,844,597 -0.08(-2.16%)
Mar 07, 2024 3.603 3.642 3.583 3.623 16,289,845 +0.03(+0.82%)
Mar 06, 2024 3.485 3.603 3.485 3.593 18,047,030 +0.15(+4.26%)
Mar 05, 2024 3.525 3.534 3.446 3.446 9,112,752 -0.09(-2.49%)
Mar 04, 2024 3.515 3.544 3.495 3.534 11,357,679 +0.05(+1.40%)
Mar 01, 2024 3.446 3.485 3.437 3.485 9,216,880 +0.03(+0.85%)
Feb 29, 2024 3.476 3.491 3.446 3.456 14,680,217 -0.03(-0.84%)
Feb 28, 2024 3.485 3.505 3.476 3.485 9,433,930 -0.01(-0.28%)
Feb 27, 2024 3.446 3.505 3.437 3.495 14,224,584 +0.04(+1.13%)
Feb 26, 2024 3.446 3.466 3.432 3.456 12,209,258 -0.01(-0.28%)
Feb 23, 2024 3.485 3.493 3.456 3.466 6,641,200 -0.04(-1.12%)
Feb 22, 2024 3.456 3.505 3.454 3.505 13,476,617 +0.05(+1.42%)
Feb 21, 2024 3.427 3.466 3.407 3.456 16,530,588 +0.04(+1.15%)
Feb 20, 2024 3.437 3.446 3.400 3.417 9,783,442 -0.06(-1.69%)
Feb 16, 2024 3.437 3.476 3.427 3.476 11,215,865 +0.04(+1.14%)
Feb 15, 2024 3.437 3.476 3.427 3.437 19,487,014 -0.01(-0.28%)
Feb 14, 2024 3.417 3.446 3.388 3.446 16,206,043 +0.03(+0.86%)
Feb 13, 2024 3.476 3.485 3.407 3.417 11,766,762 -0.13(-3.59%)
Feb 12, 2024 3.505 3.569 3.500 3.544 14,572,527 +0.03(+0.84%)
Feb 09, 2024 3.534 3.534 3.495 3.515 14,499,798 -0.09(-2.45%)
Feb 08, 2024 3.544 3.603 3.525 3.603 15,409,398 +0.13(+3.66%)
Feb 07, 2024 3.485 3.515 3.456 3.476 9,008,809 -0.01(-0.28%)
Feb 06, 2024 3.456 3.515 3.456 3.485 9,943,085 +0.00(+0.00%)
Feb 05, 2024 3.495 3.525 3.480 3.485 12,274,801 +0.01(+0.28%)
Feb 02, 2024 3.485 3.505 3.466 3.476 11,305,060 -0.04(-1.11%)
Feb 01, 2024 3.544 3.554 3.515 3.515 17,891,404 -0.01(-0.28%)
Jan 31, 2024 3.564 3.564 3.505 3.525 23,183,906 -0.08(-2.17%)
Jan 30, 2024 3.672 3.681 3.583 3.603 20,881,074 -0.17(-4.42%)
Jan 29, 2024 3.711 3.779 3.691 3.769 13,188,090 +0.06(+1.66%)
Jan 26, 2024 3.688 3.737 3.679 3.708 19,816,610 +0.02(+0.53%)
Jan 25, 2024 3.591 3.727 3.582 3.688 35,543,088 +0.38(+11.44%)
Jan 24, 2024 3.329 3.349 3.242 3.310 25,187,370 +0.05(+1.49%)
Jan 23, 2024 3.281 3.358 3.252 3.261 26,645,120 +0.01(+0.30%)
Jan 22, 2024 3.271 3.307 3.213 3.252 28,556,664 -0.08(-2.33%)
Jan 19, 2024 3.281 3.329 3.261 3.329 20,263,630 -0.04(-1.15%)
Jan 18, 2024 3.349 3.383 3.349 3.368 16,783,004 +0.02(+0.58%)
Jan 17, 2024 3.368 3.368 3.319 3.349 11,601,448 -0.06(-1.71%)
Jan 16, 2024 3.387 3.407 3.368 3.407 10,150,715 -0.01(-0.28%)
Jan 12, 2024 3.407 3.446 3.402 3.417 13,100,810 +0.02(+0.57%)
Jan 11, 2024 3.397 3.407 3.368 3.397 14,334,919 +0.01(+0.29%)
Jan 10, 2024 3.368 3.397 3.358 3.387 9,492,609 +0.01(+0.29%)
Jan 09, 2024 3.397 3.407 3.363 3.378 11,739,681 -0.06(-1.70%)
Jan 08, 2024 3.378 3.446 3.358 3.436 15,921,256 +0.10(+2.91%)
Jan 05, 2024 3.339 3.397 3.329 3.339 12,057,095 -0.01(-0.29%)
Jan 04, 2024 3.329 3.358 3.319 3.349 11,264,528 +0.06(+1.77%)
Jan 03, 2024 3.286 3.300 3.252 3.290 19,015,588 -0.02(-0.59%)
Jan 02, 2024 3.290 3.339 3.281 3.310 12,061,419 -0.01(-0.29%)
Dec 29, 2023 3.271 3.358 3.242 3.319 23,159,796 +0.05(+1.48%)
Dec 28, 2023 3.271 3.281 3.261 3.271 9,901,041 -0.01(-0.30%)
Dec 27, 2023 3.281 3.310 3.276 3.281 11,160,337 +0.03(+0.90%)
Dec 26, 2023 3.222 3.271 3.203 3.252 9,165,941 -0.01(-0.30%)
Dec 22, 2023 3.252 3.287 3.242 3.261 18,518,550 +0.08(+2.44%)
Dec 21, 2023 3.145 3.193 3.145 3.184 13,105,291 +0.03(+0.92%)
Dec 20, 2023 3.213 3.222 3.154 3.154 13,668,997 -0.06(-1.81%)
Dec 19, 2023 3.213 3.227 3.193 3.213 18,373,356 +0.08(+2.48%)
Dec 18, 2023 3.154 3.154 3.106 3.135 14,357,228 -0.03(-0.92%)
Dec 15, 2023 3.174 3.179 3.135 3.164 17,142,042 -0.11(-3.26%)
Dec 14, 2023 3.232 3.300 3.222 3.271 13,252,697 +0.12(+3.69%)
Dec 13, 2023 3.106 3.164 3.077 3.154 14,106,376 +0.03(+0.93%)
Dec 12, 2023 3.116 3.135 3.077 3.125 18,124,472 +0.10(+3.21%)
Dec 11, 2023 3.048 3.077 3.019 3.028 22,681,012 -0.06(-1.89%)
Dec 08, 2023 3.096 3.125 3.067 3.087 14,976,629 +0.08(+2.58%)
Dec 07, 2023 2.960 3.028 2.931 3.009 24,840,454 +0.09(+2.99%)
Dec 06, 2023 2.960 2.999 2.922 2.922 31,097,806 +0.01(+0.33%)
Dec 05, 2023 2.873 2.951 2.854 2.912 45,937,844 -0.16(-5.06%)
Dec 04, 2023 3.125 3.163 3.067 3.067 64,908,468 -0.32(-9.46%)
Dec 01, 2023 3.339 3.397 3.319 3.387 15,254,998 +0.01(+0.29%)
Nov 30, 2023 3.417 3.426 3.378 3.378 13,280,021 -0.08(-2.25%)
Nov 29, 2023 3.451 3.484 3.446 3.455 12,136,137 +0.04(+1.14%)
Nov 28, 2023 3.417 3.436 3.397 3.417 7,378,838 -0.02(-0.56%)
Nov 27, 2023 3.436 3.446 3.417 3.436 6,151,787 -0.01(-0.28%)
Nov 24, 2023 3.431 3.455 3.417 3.446 3,734,164 +0.02(+0.57%)
Nov 22, 2023 3.436 3.446 3.417 3.426 8,371,922 +0.00(+0.00%)
Nov 21, 2023 3.436 3.446 3.426 3.426 7,414,307 -0.06(-1.67%)
Nov 20, 2023 3.455 3.484 3.446 3.484 6,116,676 +0.03(+0.84%)
Nov 17, 2023 3.455 3.465 3.436 3.455 5,819,569 +0.02(+0.56%)
Nov 16, 2023 3.426 3.446 3.407 3.436 10,141,800 -0.05(-1.39%)
Nov 15, 2023 3.465 3.504 3.465 3.484 8,117,486 +0.02(+0.56%)
Nov 14, 2023 3.455 3.484 3.446 3.465 10,806,479 +0.09(+2.59%)
Nov 13, 2023 3.368 3.397 3.349 3.378 9,431,572 -0.01(-0.29%)
Nov 10, 2023 3.358 3.387 3.319 3.387 12,922,037 +0.04(+1.16%)
Nov 09, 2023 3.397 3.397 3.339 3.349 11,228,949 -0.03(-0.86%)
Nov 08, 2023 3.358 3.407 3.339 3.378 17,337,588 +0.05(+1.46%)
Nov 07, 2023 3.339 3.349 3.300 3.329 15,271,861 +0.00(+0.00%)
Nov 06, 2023 3.349 3.358 3.319 3.329 13,167,287 -0.03(-0.87%)
Nov 03, 2023 3.329 3.368 3.319 3.358 16,459,932 +0.11(+3.28%)
Nov 02, 2023 3.232 3.281 3.213 3.252 14,995,798 +0.11(+3.39%)
Nov 01, 2023 3.184 3.193 3.125 3.145 18,411,984 -0.07(-2.11%)
Oct 31, 2023 3.213 3.242 3.193 3.213 18,047,780 +0.02(+0.61%)
Oct 30, 2023 3.193 3.203 3.154 3.193 16,621,665 +0.04(+1.23%)
Oct 27, 2023 3.174 3.193 3.150 3.154 20,717,734 +0.01(+0.31%)
Oct 26, 2023 3.106 3.154 3.096 3.145 29,515,892 +0.03(+0.93%)
Oct 25, 2023 3.116 3.135 3.096 3.116 22,538,768 -0.01(-0.31%)
Oct 24, 2023 3.077 3.125 3.067 3.125 22,947,488 +0.06(+1.90%)
Oct 23, 2023 3.096 3.111 3.048 3.067 27,301,704 +0.01(+0.38%)
Oct 20, 2023 3.036 3.094 3.027 3.055 23,599,366 -0.03(-0.93%)
Oct 19, 2023 3.027 3.104 2.931 3.084 49,835,044 -0.17(-5.31%)
Oct 18, 2023 3.344 3.349 3.248 3.257 34,427,952 -0.10(-2.87%)
Oct 17, 2023 3.344 3.392 3.334 3.353 27,962,566 -0.11(-3.06%)
Oct 16, 2023 3.421 3.467 3.411 3.459 17,238,942 +0.09(+2.56%)
Oct 13, 2023 3.440 3.440 3.373 3.373 17,213,406 -0.06(-1.68%)
Oct 12, 2023 3.478 3.488 3.401 3.430 29,840,976 +0.00(+0.00%)
Oct 11, 2023 3.517 3.517 3.411 3.430 24,722,954 -0.03(-0.83%)
Oct 10, 2023 3.517 3.526 3.449 3.459 19,129,588 +0.04(+1.12%)
Oct 09, 2023 3.373 3.421 3.363 3.421 20,572,074 +0.00(+0.00%)
Oct 06, 2023 3.373 3.449 3.363 3.421 26,467,310 +0.02(+0.56%)
Oct 05, 2023 3.478 3.488 3.382 3.401 31,889,138 -0.08(-2.21%)
Oct 04, 2023 3.536 3.546 3.459 3.478 23,691,318 -0.05(-1.36%)
Oct 03, 2023 3.565 3.584 3.517 3.526 22,592,158 -0.05(-1.34%)
Oct 02, 2023 3.570 3.594 3.526 3.574 20,177,700 -0.02(-0.53%)
Sep 29, 2023 3.661 3.661 3.594 3.594 20,130,634 +0.02(+0.54%)
Sep 28, 2023 3.546 3.594 3.536 3.574 15,462,127 +0.02(+0.54%)
Sep 27, 2023 3.584 3.589 3.526 3.555 16,164,655 -0.03(-0.80%)
Sep 26, 2023 3.642 3.651 3.584 3.584 17,293,848 -0.10(-2.61%)
Sep 25, 2023 3.670 3.680 3.661 3.680 12,092,695 -0.06(-1.54%)
Sep 22, 2023 3.757 3.767 3.728 3.738 11,098,707 +0.02(+0.52%)
Sep 21, 2023 3.747 3.757 3.718 3.718 10,223,306 -0.09(-2.27%)
Sep 20, 2023 3.872 3.872 3.800 3.805 12,315,109 -0.04(-1.00%)
Sep 19, 2023 3.843 3.853 3.815 3.843 16,430,740 +0.05(+1.27%)
Sep 18, 2023 3.786 3.815 3.771 3.795 16,232,908 +0.02(+0.51%)
Sep 15, 2023 3.795 3.815 3.767 3.776 22,140,746 -0.09(-2.24%)
Sep 14, 2023 3.815 3.872 3.815 3.863 23,759,348 +0.01(+0.25%)
Sep 13, 2023 3.843 3.863 3.824 3.853 25,391,318 -0.04(-0.99%)
Sep 12, 2023 3.882 3.901 3.863 3.891 14,839,552 -0.02(-0.49%)
Sep 11, 2023 3.891 3.920 3.872 3.911 17,992,138 +0.03(+0.74%)
Sep 08, 2023 3.863 3.911 3.863 3.882 23,905,394 -0.03(-0.74%)
Sep 07, 2023 3.863 3.930 3.863 3.911 25,150,828 +0.02(+0.49%)
Sep 06, 2023 3.882 3.901 3.843 3.891 16,664,552 +0.05(+1.25%)
Sep 05, 2023 3.853 3.863 3.834 3.843 12,009,064 +0.01(+0.25%)
Sep 01, 2023 3.853 3.863 3.834 3.834 12,608,377 +0.00(+0.00%)
Aug 31, 2023 3.834 3.843 3.815 3.834 11,317,556 +0.01(+0.25%)
Aug 30, 2023 3.824 3.834 3.805 3.824 11,370,405 +0.03(+0.76%)
Aug 29, 2023 3.786 3.805 3.767 3.795 16,112,709 +0.10(+2.60%)
Aug 28, 2023 3.661 3.699 3.661 3.699 6,198,696 +0.05(+1.32%)
Aug 25, 2023 3.632 3.661 3.613 3.651 11,512,656 +0.03(+0.80%)
Aug 24, 2023 3.651 3.680 3.613 3.622 11,285,695 -0.06(-1.57%)
Aug 23, 2023 3.651 3.680 3.642 3.680 9,061,588 +0.03(+0.79%)
Aug 22, 2023 3.709 3.714 3.642 3.651 19,522,026 -0.01(-0.26%)
Aug 21, 2023 3.670 3.690 3.642 3.661 10,798,574 +0.00(+0.00%)
Aug 18, 2023 3.622 3.670 3.613 3.661 11,019,749 +0.04(+1.06%)
Aug 17, 2023 3.670 3.690 3.622 3.622 14,187,354 +0.01(+0.27%)
Aug 16, 2023 3.651 3.661 3.603 3.613 13,475,265 -0.04(-1.05%)
Aug 15, 2023 3.680 3.699 3.651 3.651 10,485,100 -0.07(-1.81%)
Aug 14, 2023 3.718 3.738 3.699 3.718 10,189,096 -0.02(-0.51%)
Aug 11, 2023 3.728 3.738 3.718 3.738 15,534,244 -0.06(-1.52%)
Aug 10, 2023 3.805 3.834 3.786 3.795 16,836,278 +0.05(+1.28%)
Aug 09, 2023 3.767 3.776 3.747 3.747 16,853,046 +0.00(+0.00%)
Aug 08, 2023 3.718 3.747 3.699 3.747 15,911,985 +0.00(+0.00%)
Aug 07, 2023 3.786 3.786 3.728 3.747 11,101,852 -0.01(-0.26%)
Aug 04, 2023 3.718 3.795 3.714 3.757 15,575,380 +0.02(+0.51%)
Aug 03, 2023 3.738 3.747 3.709 3.738 14,590,598 -0.05(-1.27%)
Aug 02, 2023 3.738 3.786 3.738 3.786 37,057,384 -0.01(-0.25%)
Aug 01, 2023 3.757 3.795 3.747 3.795 17,969,758 +0.01(+0.25%)
Jul 31, 2023 3.767 3.795 3.757 3.786 16,153,765 +0.01(+0.25%)
Jul 28, 2023 3.786 3.805 3.757 3.776 12,580,523 +0.03(+0.77%)
Jul 27, 2023 3.786 3.795 3.747 3.747 25,196,486 -0.06(-1.52%)
Jul 26, 2023 3.757 3.815 3.747 3.805 22,033,738 -0.01(-0.25%)
Jul 25, 2023 3.795 3.824 3.786 3.815 15,177,774 +0.01(+0.25%)
Jul 24, 2023 3.776 3.805 3.767 3.805 12,341,298 +0.05(+1.38%)
Jul 21, 2023 3.772 3.782 3.734 3.753 19,280,036 +0.01(+0.25%)
Jul 20, 2023 3.744 3.758 3.696 3.744 21,565,330 -0.01(-0.25%)
Jul 19, 2023 3.705 3.763 3.705 3.753 25,103,016 +0.06(+1.55%)
Jul 18, 2023 3.705 3.744 3.677 3.696 36,361,828 +0.03(+0.78%)
Jul 17, 2023 3.667 3.715 3.648 3.667 32,461,108 -0.12(-3.27%)
Jul 14, 2023 3.782 3.791 3.724 3.791 45,143,060 -0.35(-8.51%)
Jul 13, 2023 4.144 4.153 4.115 4.144 27,259,838 +0.07(+1.64%)
Jul 12, 2023 4.077 4.096 4.039 4.077 22,807,714 +0.08(+1.90%)
Jul 11, 2023 4.001 4.020 3.982 4.001 13,747,535 +0.03(+0.72%)
Jul 10, 2023 3.963 3.982 3.953 3.972 12,162,506 +0.02(+0.48%)
Jul 07, 2023 3.944 3.972 3.934 3.953 10,152,872 +0.01(+0.24%)
Jul 06, 2023 3.944 3.953 3.915 3.944 10,363,062 -0.04(-0.96%)
Jul 05, 2023 4.001 4.001 3.963 3.982 15,109,576 -0.06(-1.42%)
Jul 03, 2023 4.039 4.067 4.029 4.039 9,922,028 +0.08(+1.92%)
Jun 30, 2023 3.963 3.982 3.944 3.963 14,650,515 +0.01(+0.24%)
Jun 29, 2023 3.963 3.972 3.915 3.953 25,247,678 +0.01(+0.24%)
Jun 28, 2023 3.953 3.972 3.934 3.944 17,982,456 +0.02(+0.49%)
Jun 27, 2023 3.867 3.934 3.848 3.925 18,159,720 +0.10(+2.49%)
Jun 26, 2023 3.839 3.867 3.829 3.829 13,959,266 +0.04(+1.00%)
Jun 23, 2023 3.820 3.838 3.782 3.791 15,173,542 -0.09(-2.21%)
Jun 22, 2023 3.896 3.905 3.867 3.877 15,185,588 -0.05(-1.21%)
Jun 21, 2023 3.972 3.972 3.905 3.925 11,070,322 -0.08(-1.90%)
Jun 20, 2023 4.020 4.029 3.982 4.001 9,849,398 -0.08(-1.87%)
Jun 16, 2023 4.077 4.086 4.039 4.077 21,946,868 +0.04(+0.94%)
Jun 15, 2023 3.982 4.039 3.972 4.039 14,627,777 +0.09(+2.17%)
Jun 14, 2023 3.963 3.991 3.925 3.953 19,522,124 +0.07(+1.72%)
Jun 13, 2023 3.915 3.934 3.886 3.886 14,705,879 +0.00(+0.00%)
Jun 12, 2023 3.810 3.886 3.801 3.886 13,582,001 +0.08(+2.00%)
Jun 09, 2023 3.820 3.848 3.810 3.810 16,450,389 +0.01(+0.25%)
Jun 08, 2023 3.810 3.829 3.791 3.801 9,974,414 -0.03(-0.75%)
Jun 07, 2023 3.829 3.867 3.820 3.829 14,455,846 +0.03(+0.75%)
Jun 06, 2023 3.801 3.829 3.791 3.801 16,363,109 -0.05(-1.24%)
Jun 05, 2023 3.886 3.894 3.848 3.848 7,145,090 -0.02(-0.49%)
Jun 02, 2023 3.839 3.877 3.839 3.867 12,777,697 +0.01(+0.25%)
Jun 01, 2023 3.829 3.886 3.820 3.858 16,253,231 +0.04(+1.00%)
May 31, 2023 3.820 3.848 3.791 3.820 20,738,944 -0.01(-0.25%)
May 30, 2023 3.877 3.896 3.820 3.829 12,475,127 +0.00(+0.00%)
May 26, 2023 3.810 3.858 3.810 3.829 16,519,216 +0.06(+1.52%)
May 25, 2023 3.772 3.801 3.753 3.772 12,915,090 +0.02(+0.51%)
May 24, 2023 3.820 3.825 3.744 3.753 19,532,786 -0.09(-2.23%)
May 23, 2023 3.905 3.910 3.839 3.839 14,751,862 -0.05(-1.23%)
May 22, 2023 3.867 3.886 3.848 3.886 13,127,185 +0.03(+0.74%)
May 19, 2023 3.858 3.905 3.848 3.858 18,211,798 +0.04(+1.00%)
May 18, 2023 3.820 3.839 3.801 3.820 10,477,024 -0.01(-0.25%)
May 17, 2023 3.791 3.839 3.791 3.829 13,680,429 +0.07(+1.77%)
May 16, 2023 3.820 3.839 3.763 3.763 15,972,462 -0.10(-2.71%)
May 15, 2023 3.848 3.905 3.839 3.867 15,365,126 +0.03(+0.74%)
May 12, 2023 3.839 3.867 3.820 3.839 14,970,808 +0.03(+0.75%)
May 11, 2023 3.858 3.858 3.801 3.810 15,561,324 -0.08(-1.96%)
May 10, 2023 3.905 3.915 3.858 3.886 19,927,566 +0.01(+0.25%)
May 09, 2023 3.886 3.896 3.867 3.877 13,551,877 -0.05(-1.21%)
May 08, 2023 3.934 3.944 3.905 3.925 11,545,682 +0.01(+0.24%)
May 05, 2023 3.858 3.934 3.848 3.915 14,065,430 +0.09(+2.24%)
May 04, 2023 3.829 3.848 3.820 3.829 16,802,080 -0.04(-0.99%)
May 03, 2023 3.877 3.915 3.858 3.867 13,743,007 -0.04(-0.98%)
May 02, 2023 3.934 3.953 3.877 3.905 18,788,290 -0.06(-1.44%)
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.