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

Vivint Solar Inc (NY: VSLR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 6.940 7.170 6.860 7.010 768,110 +0.04(+0.57%)
Oct 30, 2019 6.900 6.990 6.740 6.970 711,356 -0.02(-0.29%)
Oct 29, 2019 6.800 7.105 6.710 6.990 806,693 +0.17(+2.49%)
Oct 28, 2019 6.770 6.985 6.740 6.820 767,382 +0.17(+2.56%)
Oct 25, 2019 6.530 6.720 6.400 6.650 817,300 +0.11(+1.68%)
Oct 24, 2019 6.390 6.540 6.320 6.540 819,025 +0.16(+2.51%)
Oct 23, 2019 6.420 6.558 6.195 6.380 1,425,228 -0.02(-0.31%)
Oct 22, 2019 6.920 6.980 6.380 6.400 1,157,081 -0.54(-7.78%)
Oct 21, 2019 7.110 7.245 6.920 6.940 998,487 -0.07(-1.00%)
Oct 18, 2019 6.700 7.070 6.670 7.010 940,500 +0.28(+4.16%)
Oct 17, 2019 6.650 6.805 6.650 6.730 533,651 +0.08(+1.20%)
Oct 16, 2019 6.910 6.920 6.510 6.650 1,147,204 -0.31(-4.45%)
Oct 15, 2019 7.000 7.000 6.800 6.960 570,016 +0.00(+0.00%)
Oct 14, 2019 7.080 7.150 6.910 6.960 593,611 -0.12(-1.69%)
Oct 11, 2019 7.150 7.290 7.010 7.080 1,121,200 +0.06(+0.85%)
Oct 10, 2019 6.800 7.150 6.700 7.020 878,031 +0.21(+3.08%)
Oct 09, 2019 7.170 7.220 6.770 6.810 1,248,447 -0.33(-4.62%)
Oct 08, 2019 6.930 7.170 6.870 7.140 1,174,887 +0.16(+2.29%)
Oct 07, 2019 6.880 7.120 6.830 6.980 2,043,838 +0.06(+0.87%)
Oct 04, 2019 6.670 6.925 6.580 6.920 1,090,200 +0.28(+4.22%)
Oct 03, 2019 6.550 6.640 6.250 6.640 1,253,646 +0.08(+1.22%)
Oct 02, 2019 6.320 6.620 6.250 6.560 1,700,022 +0.18(+2.82%)
Oct 01, 2019 6.550 6.890 6.350 6.380 2,650,205 -0.16(-2.45%)
Sep 30, 2019 6.370 6.680 6.080 6.540 3,129,796 -0.01(-0.15%)
Sep 27, 2019 6.520 6.600 5.860 6.550 5,229,900 -0.14(-2.09%)
Sep 26, 2019 7.230 7.235 6.530 6.690 2,600,161 -0.59(-8.10%)
Sep 25, 2019 7.430 7.620 7.230 7.280 1,455,687 -0.18(-2.41%)
Sep 24, 2019 8.000 8.000 7.405 7.460 1,634,618 -0.51(-6.40%)
Sep 23, 2019 7.780 7.990 7.600 7.970 741,445 +0.19(+2.44%)
Sep 20, 2019 7.940 7.970 7.640 7.780 1,177,400 -0.15(-1.89%)
Sep 19, 2019 7.960 8.150 7.910 7.930 778,788 +0.01(+0.13%)
Sep 18, 2019 8.050 8.200 7.785 7.920 863,405 -0.07(-0.88%)
Sep 17, 2019 7.670 8.190 7.650 7.990 1,122,637 +0.33(+4.31%)
Sep 16, 2019 7.650 7.760 7.550 7.660 862,668 +0.11(+1.46%)
Sep 13, 2019 7.380 7.631 7.311 7.550 894,800 +0.16(+2.17%)
Sep 12, 2019 7.360 7.480 7.185 7.390 802,209 +0.05(+0.68%)
Sep 11, 2019 7.120 7.390 7.050 7.340 745,113 +0.22(+3.09%)
Sep 10, 2019 7.350 7.430 7.070 7.120 1,269,707 -0.24(-3.26%)
Sep 09, 2019 7.900 7.920 7.210 7.360 2,610,111 -0.54(-6.84%)
Sep 06, 2019 8.220 8.260 7.850 7.900 1,329,100 -0.36(-4.36%)
Sep 05, 2019 8.320 8.450 8.110 8.260 980,883 +0.01(+0.12%)
Sep 04, 2019 8.310 8.430 8.110 8.250 1,112,965 -0.06(-0.72%)
Sep 03, 2019 8.050 8.450 7.980 8.310 1,497,247 +0.25(+3.10%)
Aug 30, 2019 7.810 8.070 7.650 8.060 1,165,600 +0.26(+3.33%)
Aug 29, 2019 7.900 7.989 7.610 7.800 839,547 -0.03(-0.38%)
Aug 28, 2019 7.770 7.880 7.590 7.830 1,434,126 +0.02(+0.26%)
Aug 27, 2019 8.030 8.174 7.660 7.810 968,304 -0.22(-2.74%)
Aug 26, 2019 7.900 8.040 7.760 8.030 1,050,320 +0.19(+2.42%)
Aug 23, 2019 8.300 8.384 7.800 7.840 1,356,900 -0.55(-6.56%)
Aug 22, 2019 8.490 8.560 8.260 8.390 923,916 -0.11(-1.29%)
Aug 21, 2019 8.770 8.810 8.430 8.500 1,036,348 -0.15(-1.73%)
Aug 20, 2019 8.490 8.680 8.300 8.650 1,079,306 +0.36(+4.34%)
Aug 19, 2019 8.100 8.420 8.048 8.290 1,158,258 +0.31(+3.88%)
Aug 16, 2019 7.420 8.000 7.420 7.980 1,354,200 +0.62(+8.42%)
Aug 15, 2019 7.620 7.620 7.210 7.360 1,670,995 -0.25(-3.29%)
Aug 14, 2019 7.310 7.650 7.230 7.610 1,998,644 +0.14(+1.87%)
Aug 13, 2019 7.480 7.690 7.120 7.470 2,105,647 -0.04(-0.53%)
Aug 12, 2019 7.630 7.700 7.450 7.510 1,565,804 -0.01(-0.13%)
Aug 09, 2019 8.500 8.950 7.221 7.520 5,528,700 -1.78(-19.14%)
Aug 08, 2019 9.480 9.820 9.050 9.300 2,683,637 -0.15(-1.59%)
Aug 07, 2019 8.650 9.520 8.540 9.450 2,693,968 +1.05(+12.50%)
Aug 06, 2019 8.380 8.588 8.190 8.400 910,697 +0.09(+1.08%)
Aug 05, 2019 8.500 8.500 7.985 8.310 1,315,871 -0.36(-4.15%)
Aug 02, 2019 8.750 8.880 8.430 8.670 1,176,700 -0.02(-0.23%)
Aug 01, 2019 8.520 9.020 8.410 8.690 1,907,288 +0.44(+5.33%)
Jul 31, 2019 8.190 8.510 8.120 8.250 1,380,753 +0.12(+1.48%)
Jul 30, 2019 7.900 8.220 7.840 8.130 692,598 +0.18(+2.26%)
Jul 29, 2019 8.010 8.050 7.750 7.950 630,353 -0.01(-0.13%)
Jul 26, 2019 7.970 7.970 7.750 7.960 538,300 +0.07(+0.89%)
Jul 25, 2019 7.970 8.140 7.830 7.890 710,573 -0.14(-1.74%)
Jul 24, 2019 8.090 8.130 7.850 8.030 748,515 -0.13(-1.59%)
Jul 23, 2019 8.140 8.170 7.800 8.160 676,469 +0.05(+0.62%)
Jul 22, 2019 8.190 8.235 7.875 8.110 887,575 -0.05(-0.61%)
Jul 19, 2019 8.340 8.380 8.095 8.160 779,900 -0.18(-2.16%)
Jul 18, 2019 8.320 8.467 8.200 8.340 865,489 +0.03(+0.36%)
Jul 17, 2019 8.180 8.500 8.120 8.310 1,189,655 +0.13(+1.59%)
Jul 16, 2019 7.810 8.250 7.710 8.180 1,675,582 +0.31(+3.94%)
Jul 15, 2019 7.980 7.980 7.720 7.870 602,626 -0.05(-0.63%)
Jul 12, 2019 7.640 7.950 7.570 7.920 652,800 +0.34(+4.49%)
Jul 11, 2019 7.790 7.850 7.540 7.580 530,124 -0.18(-2.32%)
Jul 10, 2019 7.800 7.830 7.550 7.760 750,207 -0.06(-0.77%)
Jul 09, 2019 7.880 8.000 7.680 7.820 782,086 -0.13(-1.64%)
Jul 08, 2019 7.960 8.126 7.870 7.950 844,009 -0.04(-0.50%)
Jul 05, 2019 8.150 8.170 7.850 7.990 918,400 -0.11(-1.36%)
Jul 03, 2019 8.010 8.400 7.994 8.100 940,700 +0.09(+1.12%)
Jul 02, 2019 7.850 8.050 7.720 8.010 1,525,096 +0.13(+1.65%)
Jul 01, 2019 7.500 7.890 7.320 7.880 1,510,310 +0.58(+7.95%)
Jun 28, 2019 7.300 7.420 7.202 7.300 2,245,300 +0.00(+0.00%)
Jun 27, 2019 7.060 7.325 7.060 7.300 675,888 +0.28(+3.99%)
Jun 26, 2019 7.100 7.210 6.870 7.020 889,800 +0.06(+0.86%)
Jun 25, 2019 7.500 7.680 6.910 6.960 1,216,614 -0.52(-6.95%)
Jun 24, 2019 7.300 7.560 7.160 7.480 1,128,193 +0.21(+2.89%)
Jun 21, 2019 7.360 7.440 7.100 7.270 1,001,100 -0.15(-2.02%)
Jun 20, 2019 7.600 7.840 7.270 7.420 940,738 -0.07(-0.93%)
Jun 19, 2019 7.450 7.530 7.260 7.490 836,676 +0.11(+1.49%)
Jun 18, 2019 6.870 7.620 6.770 7.380 2,669,420 +0.72(+10.81%)
Jun 17, 2019 6.900 6.940 6.580 6.660 609,120 -0.19(-2.77%)
Jun 14, 2019 7.090 7.116 6.700 6.850 516,800 -0.25(-3.52%)
Jun 13, 2019 6.760 7.210 6.680 7.100 757,826 +0.35(+5.19%)
Jun 12, 2019 6.860 6.890 6.710 6.750 483,138 -0.14(-2.03%)
Jun 11, 2019 7.250 7.300 6.750 6.890 821,046 -0.35(-4.83%)
Jun 10, 2019 6.890 7.390 6.875 7.240 1,215,591 +0.40(+5.85%)
Jun 07, 2019 6.840 6.960 6.750 6.840 573,700 +0.00(+0.00%)
Jun 06, 2019 6.830 6.890 6.700 6.840 618,272 -0.04(-0.58%)
Jun 05, 2019 6.680 7.000 6.650 6.880 1,016,718 +0.20(+2.99%)
Jun 04, 2019 6.650 6.760 6.510 6.680 492,465 +0.11(+1.67%)
Jun 03, 2019 6.550 6.680 6.460 6.570 412,235 +0.05(+0.77%)
May 31, 2019 6.540 6.590 6.300 6.520 735,200 -0.16(-2.40%)
May 30, 2019 6.630 6.750 6.560 6.680 542,405 +0.05(+0.75%)
May 29, 2019 6.650 6.760 6.480 6.630 639,448 -0.02(-0.30%)
May 28, 2019 6.770 6.830 6.600 6.650 577,401 -0.13(-1.92%)
May 24, 2019 6.870 6.940 6.530 6.780 589,300 +0.04(+0.59%)
May 23, 2019 7.070 7.140 6.520 6.740 835,962 -0.42(-5.87%)
May 22, 2019 7.070 7.366 7.010 7.160 1,041,427 +0.07(+0.99%)
May 21, 2019 6.380 7.235 6.333 7.090 1,449,836 +0.75(+11.83%)
May 20, 2019 6.300 6.450 6.140 6.340 432,380 +0.00(+0.00%)
May 17, 2019 6.430 6.490 6.280 6.340 469,400 -0.15(-2.31%)
May 16, 2019 6.310 6.602 6.230 6.490 851,015 +0.17(+2.69%)
May 15, 2019 6.440 6.500 6.171 6.320 911,359 -0.22(-3.36%)
May 14, 2019 6.100 6.620 6.060 6.540 1,126,027 +0.49(+8.10%)
May 13, 2019 6.410 6.410 5.830 6.050 1,463,992 -0.37(-5.76%)
May 10, 2019 6.450 6.700 5.620 6.420 1,264,100 -0.19(-2.87%)
May 09, 2019 7.120 7.150 6.530 6.610 2,011,726 -0.63(-8.70%)
May 08, 2019 6.940 7.327 6.720 7.240 2,153,100 +0.36(+5.23%)
May 07, 2019 6.220 6.900 6.210 6.880 2,595,231 +0.70(+11.33%)
May 06, 2019 5.800 6.190 5.680 6.180 802,501 +0.35(+6.00%)
May 03, 2019 5.480 5.850 5.480 5.830 445,700 +0.36(+6.58%)
May 02, 2019 5.470 5.480 5.310 5.470 442,780 +0.01(+0.18%)
May 01, 2019 5.520 5.640 5.450 5.460 430,753 +0.05(+0.92%)
Apr 30, 2019 5.480 5.520 5.200 5.410 1,113,878 -0.40(-6.88%)
Apr 29, 2019 5.990 6.030 5.780 5.810 429,864 -0.18(-3.01%)
Apr 26, 2019 5.870 6.005 5.870 5.990 386,000 +0.09(+1.53%)
Apr 25, 2019 5.930 6.115 5.780 5.900 985,114 -0.01(-0.17%)
Apr 24, 2019 5.870 5.990 5.870 5.910 606,486 +0.04(+0.68%)
Apr 23, 2019 5.700 5.910 5.640 5.870 898,090 +0.13(+2.26%)
Apr 22, 2019 5.480 5.760 5.380 5.740 371,193 +0.26(+4.74%)
Apr 18, 2019 5.600 5.755 5.450 5.480 429,700 -0.12(-2.14%)
Apr 17, 2019 5.500 5.610 5.425 5.600 377,677 +0.14(+2.56%)
Apr 16, 2019 5.470 5.500 5.390 5.460 288,868 +0.01(+0.18%)
Apr 15, 2019 5.440 5.468 5.360 5.450 217,522 +0.02(+0.37%)
Apr 12, 2019 5.570 5.575 5.380 5.430 519,700 -0.09(-1.63%)
Apr 11, 2019 5.340 5.655 5.330 5.520 805,547 +0.18(+3.37%)
Apr 10, 2019 5.150 5.370 5.140 5.340 563,007 +0.19(+3.69%)
Apr 09, 2019 5.170 5.220 5.130 5.150 300,687 -0.04(-0.77%)
Apr 08, 2019 5.210 5.230 5.080 5.190 400,943 -0.03(-0.57%)
Apr 05, 2019 5.070 5.264 5.070 5.220 484,600 +0.15(+2.96%)
Apr 04, 2019 5.090 5.165 5.045 5.070 280,189 -0.02(-0.39%)
Apr 03, 2019 5.100 5.190 5.030 5.090 625,666 -0.01(-0.20%)
Apr 02, 2019 5.080 5.130 4.970 5.100 732,940 -0.01(-0.20%)
Apr 01, 2019 4.990 5.110 4.920 5.110 821,706 +0.14(+2.82%)
Mar 29, 2019 4.980 5.000 4.800 4.970 616,200 +0.03(+0.61%)
Mar 28, 2019 4.800 4.970 4.790 4.940 346,678 +0.15(+3.13%)
Mar 27, 2019 4.790 4.815 4.690 4.790 451,843 +0.01(+0.21%)
Mar 26, 2019 4.850 4.870 4.680 4.780 470,640 -0.03(-0.62%)
Mar 25, 2019 4.850 4.910 4.670 4.810 636,277 -0.04(-0.82%)
Mar 22, 2019 5.110 5.120 4.800 4.850 858,800 -0.30(-5.83%)
Mar 21, 2019 5.220 5.310 5.080 5.150 840,752 -0.11(-2.09%)
Mar 20, 2019 5.170 5.330 5.120 5.260 588,034 +0.08(+1.54%)
Mar 19, 2019 5.170 5.190 5.105 5.180 494,841 +0.05(+0.97%)
Mar 18, 2019 5.090 5.270 5.090 5.130 683,959 +0.06(+1.18%)
Mar 15, 2019 5.050 5.110 5.000 5.070 1,441,400 +0.01(+0.20%)
Mar 14, 2019 5.070 5.280 4.910 5.060 948,147 +0.05(+1.00%)
Mar 13, 2019 4.930 5.070 4.850 5.010 526,854 +0.10(+2.04%)
Mar 12, 2019 4.950 5.060 4.900 4.910 465,816 -0.03(-0.61%)
Mar 11, 2019 4.750 5.020 4.650 4.940 1,022,978 +0.19(+4.00%)
Mar 08, 2019 4.660 4.809 4.540 4.750 664,700 -0.01(-0.21%)
Mar 07, 2019 4.730 4.840 4.600 4.760 584,665 +0.00(+0.00%)
Mar 06, 2019 4.810 4.950 4.380 4.760 2,799,657 -0.51(-9.68%)
Mar 05, 2019 5.380 5.410 5.230 5.270 745,134 -0.09(-1.68%)
Mar 04, 2019 5.390 5.400 5.210 5.360 618,507 -0.02(-0.37%)
Mar 01, 2019 5.290 5.400 5.240 5.380 548,500 +0.15(+2.87%)
Feb 28, 2019 5.380 5.380 5.150 5.230 909,425 -0.15(-2.79%)
Feb 27, 2019 5.160 5.450 5.130 5.380 687,805 +0.22(+4.26%)
Feb 26, 2019 5.150 5.230 5.000 5.160 543,421 +0.01(+0.19%)
Feb 25, 2019 5.180 5.260 5.140 5.150 499,788 +0.01(+0.19%)
Feb 22, 2019 5.030 5.150 5.010 5.140 480,000 +0.11(+2.19%)
Feb 21, 2019 5.090 5.110 5.010 5.030 394,673 -0.06(-1.18%)
Feb 20, 2019 5.030 5.150 5.000 5.090 549,871 +0.08(+1.60%)
Feb 19, 2019 4.950 5.050 4.860 5.010 574,784 +0.06(+1.21%)
Feb 15, 2019 4.750 4.990 4.650 4.950 613,300 +0.24(+5.10%)
Feb 14, 2019 4.530 4.750 4.490 4.710 660,033 +0.14(+3.06%)
Feb 13, 2019 4.520 4.570 4.380 4.570 422,073 +0.07(+1.56%)
Feb 12, 2019 4.400 4.580 4.380 4.500 431,156 +0.15(+3.45%)
Feb 11, 2019 4.330 4.380 4.300 4.350 314,628 +0.03(+0.69%)
Feb 08, 2019 4.300 4.380 4.230 4.320 438,700 +0.01(+0.23%)
Feb 07, 2019 4.400 4.600 4.300 4.310 1,097,281 -0.10(-2.27%)
Feb 06, 2019 4.380 4.460 4.320 4.410 381,120 +0.03(+0.68%)
Feb 05, 2019 4.380 4.480 4.280 4.380 634,892 +0.00(+0.00%)
Feb 04, 2019 4.310 4.390 4.230 4.380 696,081 +0.09(+2.10%)
Feb 01, 2019 4.420 4.560 4.190 4.290 901,500 -0.10(-2.28%)
Jan 31, 2019 4.060 4.500 4.050 4.390 1,840,246 +0.37(+9.20%)
Jan 30, 2019 4.000 4.050 3.950 4.020 603,093 +0.06(+1.52%)
Jan 29, 2019 4.070 4.110 3.950 3.960 234,015 -0.08(-1.98%)
Jan 28, 2019 4.090 4.180 3.950 4.040 453,063 -0.05(-1.22%)
Jan 25, 2019 3.990 4.090 3.980 4.090 482,000 +0.15(+3.81%)
Jan 24, 2019 3.930 4.000 3.900 3.940 602,999 +0.01(+0.25%)
Jan 23, 2019 4.100 4.170 3.840 3.930 866,021 -0.16(-3.91%)
Jan 22, 2019 4.240 4.250 4.040 4.090 562,425 -0.15(-3.54%)
Jan 18, 2019 4.190 4.280 4.140 4.240 545,800 +0.07(+1.68%)
Jan 17, 2019 4.050 4.220 4.020 4.170 775,813 +0.11(+2.71%)
Jan 16, 2019 4.090 4.240 3.960 4.060 729,896 +0.00(+0.00%)
Jan 15, 2019 4.390 4.440 4.040 4.060 1,161,177 -0.31(-7.09%)
Jan 14, 2019 4.110 4.450 4.110 4.370 1,006,616 +0.27(+6.59%)
Jan 11, 2019 4.000 4.160 3.970 4.100 590,500 +0.11(+2.76%)
Jan 10, 2019 3.990 4.070 3.890 3.990 421,415 +0.00(+0.00%)
Jan 09, 2019 3.940 4.100 3.900 3.990 577,416 +0.09(+2.31%)
Jan 08, 2019 4.090 4.150 3.800 3.900 750,201 -0.17(-4.18%)
Jan 07, 2019 3.940 4.090 3.890 4.070 567,050 +0.11(+2.78%)
Jan 04, 2019 3.770 4.000 3.770 3.960 876,000 +0.23(+6.17%)
Jan 03, 2019 3.800 3.870 3.700 3.730 788,129 -0.11(-2.86%)
Jan 02, 2019 3.770 3.910 3.700 3.840 727,410 +0.03(+0.79%)
Dec 31, 2018 3.750 3.870 3.680 3.810 496,700 +0.06(+1.60%)
Dec 28, 2018 3.730 3.820 3.630 3.750 626,400 +0.05(+1.35%)
Dec 27, 2018 3.800 3.810 3.550 3.700 768,726 -0.09(-2.37%)
Dec 26, 2018 3.670 3.810 3.610 3.790 627,836 +0.15(+4.12%)
Dec 24, 2018 3.860 3.950 3.610 3.640 448,300 -0.23(-5.94%)
Dec 21, 2018 3.990 4.050 3.800 3.870 1,656,000 -0.13(-3.25%)
Dec 20, 2018 4.300 4.330 3.890 4.000 1,323,168 -0.33(-7.62%)
Dec 19, 2018 4.430 4.500 4.310 4.330 1,214,003 -0.12(-2.70%)
Dec 18, 2018 4.440 4.500 4.400 4.450 795,978 +0.02(+0.45%)
Dec 17, 2018 4.520 4.620 4.330 4.430 1,069,654 -0.16(-3.49%)
Dec 14, 2018 4.780 4.830 4.520 4.590 823,700 -0.25(-5.17%)
Dec 13, 2018 4.990 5.040 4.810 4.840 878,192 -0.16(-3.20%)
Dec 12, 2018 5.150 5.290 4.980 5.000 1,022,620 -0.12(-2.34%)
Dec 11, 2018 5.400 5.440 5.050 5.120 831,278 -0.16(-3.03%)
Dec 10, 2018 5.130 5.400 5.120 5.280 653,377 +0.06(+1.15%)
Dec 07, 2018 5.380 5.450 5.190 5.220 1,418,300 -0.18(-3.33%)
Dec 06, 2018 5.320 5.420 4.940 5.400 1,667,571 +0.06(+1.12%)
Dec 04, 2018 5.540 5.570 5.310 5.340 1,410,300 -0.23(-4.13%)
Dec 03, 2018 5.550 5.720 5.480 5.570 1,594,199 +0.10(+1.83%)
Nov 30, 2018 5.800 5.850 5.435 5.470 6,894,100 -1.53(-21.86%)
Nov 29, 2018 7.000 7.110 6.770 7.000 684,899 -0.02(-0.28%)
Nov 28, 2018 7.000 7.440 6.780 7.020 1,435,519 +0.02(+0.29%)
Nov 27, 2018 6.500 7.200 6.480 7.000 2,375,967 +0.52(+8.02%)
Nov 26, 2018 5.740 6.500 5.680 6.480 809,614 +0.81(+14.29%)
Nov 23, 2018 5.900 5.980 5.660 5.670 236,600 -0.28(-4.71%)
Nov 21, 2018 5.950 5.950 5.950 0 -0.12(-1.98%)
Nov 20, 2018 5.790 6.100 5.750 6.070 1,087,221 +0.21(+3.58%)
Nov 19, 2018 5.720 5.920 5.600 5.860 607,292 +0.10(+1.74%)
Nov 16, 2018 5.530 5.800 5.510 5.760 348,600 +0.20(+3.60%)
Nov 15, 2018 5.510 5.650 5.400 5.560 338,815 +0.02(+0.36%)
Nov 14, 2018 5.660 5.810 5.420 5.540 472,088 -0.07(-1.25%)
Nov 13, 2018 5.620 5.740 5.450 5.610 618,933 -0.03(-0.53%)
Nov 12, 2018 5.800 5.880 5.630 5.640 523,609 -0.17(-2.93%)
Nov 09, 2018 5.860 5.860 5.660 5.810 420,200 -0.06(-1.02%)
Nov 08, 2018 5.810 5.950 5.620 5.870 796,109 +0.06(+1.03%)
Nov 07, 2018 5.200 5.900 5.050 5.810 1,292,840 +0.27(+4.87%)
Nov 06, 2018 5.540 5.740 5.490 5.540 549,207 +0.02(+0.36%)
Nov 05, 2018 5.410 5.530 5.360 5.520 564,273 +0.19(+3.56%)
Nov 02, 2018 5.200 5.490 5.180 5.330 396,700 +0.17(+3.29%)
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.