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

Research Frontiers (NQ: REFR )

1.700 -0.440 (-20.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2015 4.930 5.050 4.930 5.020 22,823 +0.08(+1.62%)
Nov 27, 2015 4.980 4.990 4.930 4.940 17,615 -0.06(-1.20%)
Nov 25, 2015 5.050 5.000 5.000 5.000 148,800 -0.04(-0.79%)
Nov 24, 2015 4.890 5.060 4.890 5.040 49,227 +0.12(+2.44%)
Nov 23, 2015 4.890 4.920 4.870 4.920 33,215 +0.01(+0.20%)
Nov 20, 2015 4.820 4.960 4.820 4.910 62,489 +0.05(+1.03%)
Nov 19, 2015 4.840 5.020 4.750 4.860 30,835 -0.04(-0.82%)
Nov 18, 2015 4.940 4.960 4.870 4.900 27,385 +0.00(+0.00%)
Nov 17, 2015 4.770 5.000 4.770 4.900 48,140 +0.09(+1.87%)
Nov 16, 2015 4.770 4.840 4.695 4.810 56,623 -0.03(-0.62%)
Nov 13, 2015 4.850 4.850 4.770 4.840 36,388 -0.02(-0.41%)
Nov 12, 2015 4.900 4.950 4.860 4.860 22,309 -0.04(-0.82%)
Nov 11, 2015 4.890 4.940 4.823 4.900 15,532 +0.00(+0.00%)
Nov 10, 2015 4.920 4.950 4.800 4.900 63,184 -0.02(-0.51%)
Nov 09, 2015 4.980 5.030 4.880 4.925 20,947 -0.08(-1.70%)
Nov 06, 2015 5.000 5.014 4.950 5.010 29,805 -0.02(-0.40%)
Nov 05, 2015 5.010 5.050 4.970 5.030 33,660 -0.02(-0.40%)
Nov 04, 2015 5.050 5.050 5.000 5.050 38,596 +0.00(+0.01%)
Nov 03, 2015 5.050 5.050 5.013 5.050 11,418 +0.04(+0.79%)
Nov 02, 2015 5.050 5.050 4.990 5.010 28,861 -0.02(-0.40%)
Oct 30, 2015 5.060 5.060 5.028 5.030 8,708 +0.01(+0.20%)
Oct 29, 2015 5.050 5.120 5.000 5.020 8,561 -0.01(-0.20%)
Oct 28, 2015 5.070 5.160 5.000 5.030 48,534 +0.02(+0.40%)
Oct 27, 2015 5.150 5.150 4.970 5.010 63,385 -0.19(-3.65%)
Oct 26, 2015 5.290 5.390 5.110 5.200 37,958 -0.07(-1.33%)
Oct 23, 2015 5.190 5.290 5.190 5.270 24,502 +0.08(+1.54%)
Oct 22, 2015 5.210 5.250 5.170 5.190 17,419 +0.05(+0.97%)
Oct 21, 2015 5.080 5.214 5.080 5.140 19,497 +0.01(+0.19%)
Oct 20, 2015 5.170 5.310 5.100 5.130 10,675 -0.08(-1.54%)
Oct 19, 2015 5.210 5.240 5.180 5.210 5,511 +0.03(+0.58%)
Oct 16, 2015 5.310 5.310 5.060 5.180 23,804 -0.09(-1.71%)
Oct 15, 2015 5.150 5.300 5.150 5.270 20,472 +0.11(+2.13%)
Oct 14, 2015 5.255 5.285 5.160 5.160 10,052 -0.11(-2.09%)
Oct 13, 2015 5.300 5.350 5.190 5.270 9,878 +0.04(+0.76%)
Oct 12, 2015 5.270 5.275 5.170 5.230 21,706 -0.12(-2.24%)
Oct 09, 2015 5.240 5.360 5.210 5.350 11,425 +0.10(+1.90%)
Oct 08, 2015 5.220 5.290 5.150 5.250 13,912 -0.02(-0.38%)
Oct 07, 2015 5.200 5.300 5.200 5.270 14,331 +0.02(+0.38%)
Oct 06, 2015 5.050 5.300 5.050 5.250 9,670 +0.16(+3.14%)
Oct 05, 2015 5.170 5.170 5.001 5.090 31,806 +0.01(+0.20%)
Oct 02, 2015 5.000 5.150 4.970 5.080 11,750 +0.04(+0.79%)
Oct 01, 2015 5.040 5.169 4.960 5.040 19,836 -0.03(-0.59%)
Sep 30, 2015 5.060 5.120 5.010 5.070 8,540 +0.05(+1.00%)
Sep 29, 2015 5.060 5.060 4.980 5.020 37,811 +0.04(+0.80%)
Sep 28, 2015 5.180 5.180 4.980 4.980 64,519 -0.20(-3.86%)
Sep 25, 2015 5.223 5.250 5.170 5.180 17,094 +0.04(+0.78%)
Sep 24, 2015 5.250 5.250 5.140 5.140 14,053 -0.13(-2.47%)
Sep 23, 2015 5.211 5.330 5.211 5.270 6,746 -0.01(-0.19%)
Sep 22, 2015 5.250 5.380 5.239 5.280 17,326 -0.06(-1.12%)
Sep 21, 2015 5.290 5.400 5.290 5.340 26,632 +0.05(+0.95%)
Sep 18, 2015 5.120 5.300 5.030 5.290 52,666 +0.08(+1.54%)
Sep 17, 2015 5.130 5.290 5.130 5.210 20,276 +0.09(+1.76%)
Sep 16, 2015 5.060 5.210 5.060 5.120 12,273 +0.03(+0.59%)
Sep 15, 2015 5.010 5.130 5.010 5.090 20,742 +0.03(+0.59%)
Sep 14, 2015 5.168 5.168 5.037 5.060 18,016 -0.05(-0.98%)
Sep 11, 2015 5.130 5.230 5.110 5.110 68,106 -0.03(-0.58%)
Sep 10, 2015 5.280 5.350 5.140 5.140 34,532 -0.15(-2.84%)
Sep 09, 2015 5.420 5.470 5.260 5.290 36,746 -0.05(-0.94%)
Sep 08, 2015 5.400 5.470 5.280 5.340 47,138 -0.04(-0.74%)
Sep 04, 2015 5.260 5.380 5.380 5.380 25,500 +0.08(+1.51%)
Sep 03, 2015 5.120 5.310 4.910 5.300 30,343 +0.21(+4.13%)
Sep 02, 2015 5.210 5.240 5.090 5.090 18,402 -0.07(-1.36%)
Sep 01, 2015 5.300 5.340 5.130 5.160 22,606 -0.16(-3.01%)
Aug 31, 2015 5.300 5.320 5.170 5.320 21,368 +0.05(+0.95%)
Aug 28, 2015 5.360 5.360 5.230 5.270 23,611 +0.01(+0.19%)
Aug 27, 2015 5.160 5.260 5.091 5.260 15,490 +0.10(+1.94%)
Aug 26, 2015 5.230 5.230 5.050 5.160 22,345 +0.08(+1.57%)
Aug 25, 2015 4.950 5.230 4.900 5.080 25,674 +0.17(+3.46%)
Aug 24, 2015 4.550 5.000 4.550 4.910 75,707 -0.09(-1.80%)
Aug 21, 2015 5.180 5.190 4.980 5.000 71,027 -0.19(-3.66%)
Aug 20, 2015 5.400 5.500 5.180 5.190 51,275 -0.23(-4.24%)
Aug 19, 2015 5.540 5.540 5.370 5.420 25,459 -0.16(-2.87%)
Aug 18, 2015 5.400 5.600 5.400 5.580 21,749 +0.15(+2.76%)
Aug 17, 2015 5.400 5.450 5.330 5.430 15,115 +0.03(+0.56%)
Aug 14, 2015 5.354 5.400 5.330 5.400 3,255 +0.05(+0.93%)
Aug 13, 2015 5.300 5.410 5.300 5.350 7,600 +0.06(+1.13%)
Aug 12, 2015 5.158 5.310 5.150 5.290 25,604 +0.13(+2.52%)
Aug 11, 2015 5.250 5.260 5.110 5.160 51,823 -0.10(-1.90%)
Aug 10, 2015 5.290 5.470 5.260 5.260 30,837 -0.11(-2.05%)
Aug 07, 2015 5.490 5.550 5.350 5.370 22,810 -0.09(-1.65%)
Aug 06, 2015 5.130 5.680 5.130 5.460 16,734 -0.16(-2.85%)
Aug 05, 2015 5.640 5.770 5.530 5.620 31,296 -0.04(-0.71%)
Aug 04, 2015 5.220 5.770 5.220 5.660 110,109 +0.47(+9.06%)
Aug 03, 2015 5.200 5.240 5.053 5.190 19,852 +0.04(+0.78%)
Jul 31, 2015 5.210 5.240 5.150 5.150 7,884 +0.03(+0.59%)
Jul 30, 2015 5.050 5.150 5.000 5.120 22,214 +0.07(+1.39%)
Jul 29, 2015 5.100 5.190 5.050 5.050 33,573 -0.05(-0.98%)
Jul 28, 2015 5.250 5.250 5.060 5.100 13,016 -0.11(-2.02%)
Jul 27, 2015 5.290 5.350 5.050 5.205 75,115 -0.12(-2.35%)
Jul 24, 2015 5.490 5.525 5.330 5.330 46,664 -0.19(-3.44%)
Jul 23, 2015 5.450 5.540 5.450 5.520 4,905 +0.04(+0.73%)
Jul 22, 2015 5.430 5.500 5.400 5.480 10,296 +0.09(+1.67%)
Jul 21, 2015 5.450 5.500 5.390 5.390 13,959 -0.06(-1.10%)
Jul 20, 2015 5.572 5.572 5.500 5.450 15,629 -0.08(-1.45%)
Jul 17, 2015 5.550 5.640 5.530 5.530 25,511 -0.05(-0.90%)
Jul 16, 2015 5.610 5.630 5.530 5.580 16,287 +0.00(+0.00%)
Jul 15, 2015 5.587 5.730 5.570 5.580 9,137 -0.04(-0.71%)
Jul 14, 2015 5.750 5.750 5.540 5.620 16,191 +0.09(+1.63%)
Jul 13, 2015 5.620 5.760 5.510 5.530 32,456 -0.10(-1.78%)
Jul 10, 2015 5.610 5.780 5.605 5.630 12,085 +0.02(+0.36%)
Jul 09, 2015 5.618 5.780 5.600 5.610 25,832 +0.00(+0.00%)
Jul 08, 2015 5.520 5.670 5.520 5.610 35,856 +0.10(+1.81%)
Jul 07, 2015 5.460 5.530 5.440 5.510 27,722 +0.01(+0.18%)
Jul 06, 2015 5.400 5.510 5.390 5.500 43,548 +0.04(+0.73%)
Jul 02, 2015 5.740 5.460 5.460 5.460 18,600 +0.05(+0.92%)
Jul 01, 2015 5.350 5.965 5.350 5.410 346,720 +0.07(+1.31%)
Jun 30, 2015 5.450 5.570 5.310 5.340 45,553 -0.03(-0.56%)
Jun 29, 2015 5.570 5.570 5.370 5.370 34,450 -0.13(-2.36%)
Jun 26, 2015 5.760 5.760 5.500 5.500 27,303 -0.24(-4.18%)
Jun 25, 2015 5.730 5.770 5.650 5.740 18,620 -0.01(-0.17%)
Jun 24, 2015 5.730 5.810 5.730 5.750 37,865 +0.00(+0.00%)
Jun 23, 2015 5.768 5.830 5.720 5.750 16,670 -0.01(-0.17%)
Jun 22, 2015 5.710 5.790 5.655 5.760 25,005 -0.02(-0.35%)
Jun 19, 2015 5.790 5.870 5.600 5.780 21,639 -0.05(-0.86%)
Jun 18, 2015 5.800 5.920 5.720 5.830 22,258 +0.05(+0.87%)
Jun 17, 2015 5.681 5.800 5.630 5.780 10,053 +0.09(+1.58%)
Jun 16, 2015 5.880 5.880 5.660 5.690 11,593 -0.15(-2.57%)
Jun 15, 2015 5.810 5.952 5.800 5.840 17,083 -0.02(-0.34%)
Jun 12, 2015 5.700 5.880 5.700 5.860 21,670 +0.19(+3.35%)
Jun 11, 2015 5.680 5.770 5.630 5.670 18,222 +0.00(+0.00%)
Jun 10, 2015 5.700 5.730 5.600 5.670 31,530 +0.03(+0.53%)
Jun 09, 2015 5.690 5.740 5.630 5.640 50,181 -0.05(-0.88%)
Jun 08, 2015 5.660 5.810 5.640 5.690 35,677 +0.03(+0.53%)
Jun 05, 2015 5.610 5.730 5.514 5.660 26,462 +0.10(+1.80%)
Jun 04, 2015 5.650 5.680 5.520 5.560 12,116 -0.06(-1.07%)
Jun 03, 2015 5.720 5.720 5.520 5.620 8,085 +0.06(+1.08%)
Jun 02, 2015 5.500 5.690 5.360 5.560 50,934 +0.06(+1.09%)
Jun 01, 2015 5.880 5.890 5.500 5.500 110,928 -0.40(-6.78%)
May 29, 2015 5.930 6.000 5.840 5.900 49,829 +0.00(+0.00%)
May 28, 2015 5.960 5.960 5.900 5.900 14,980 -0.02(-0.34%)
May 27, 2015 5.923 5.960 5.900 5.920 98,325 +0.00(+0.00%)
May 26, 2015 6.020 6.020 5.920 5.920 26,347 -0.07(-1.17%)
May 22, 2015 6.020 5.990 5.990 5.990 78,100 -0.01(-0.17%)
May 21, 2015 6.070 6.070 5.950 6.000 48,091 -0.08(-1.32%)
May 20, 2015 6.190 6.260 6.070 6.080 55,276 -0.10(-1.62%)
May 19, 2015 6.310 6.320 6.160 6.180 51,358 -0.06(-0.96%)
May 18, 2015 6.300 6.320 6.180 6.240 88,385 +0.00(+0.00%)
May 15, 2015 6.110 6.250 6.110 6.240 45,136 +0.07(+1.13%)
May 14, 2015 6.110 6.190 6.030 6.170 43,306 +0.06(+0.98%)
May 13, 2015 6.120 6.280 6.000 6.110 84,918 -0.07(-1.13%)
May 12, 2015 6.000 6.180 6.000 6.180 68,942 +0.13(+2.15%)
May 11, 2015 5.910 6.090 5.910 6.050 65,348 +0.20(+3.42%)
May 08, 2015 5.790 5.850 5.680 5.850 13,167 +0.07(+1.21%)
May 07, 2015 5.660 5.800 5.660 5.780 45,349 +0.11(+1.94%)
May 06, 2015 5.750 5.800 5.610 5.670 36,673 -0.06(-1.05%)
May 05, 2015 5.800 5.810 5.638 5.730 37,257 -0.08(-1.38%)
May 04, 2015 5.710 5.930 5.710 5.810 28,752 +0.07(+1.22%)
May 01, 2015 5.660 5.750 5.660 5.740 34,254 +0.07(+1.23%)
Apr 30, 2015 5.820 5.850 5.670 5.670 63,352 -0.16(-2.74%)
Apr 29, 2015 5.790 5.850 5.790 5.830 77,945 -0.02(-0.34%)
Apr 28, 2015 5.910 5.934 5.800 5.850 52,086 -0.12(-2.01%)
Apr 27, 2015 6.060 6.150 5.900 5.970 37,908 -0.12(-1.97%)
Apr 24, 2015 6.120 6.190 6.050 6.090 124,230 -0.11(-1.77%)
Apr 23, 2015 6.250 6.350 6.190 6.200 55,074 -0.10(-1.59%)
Apr 22, 2015 6.330 6.390 6.290 6.300 181,546 +0.00(+0.00%)
Apr 21, 2015 6.350 6.360 6.150 6.300 31,496 -0.01(-0.16%)
Apr 20, 2015 6.310 6.389 6.270 6.310 69,948 -0.01(-0.16%)
Apr 17, 2015 6.320 6.338 6.260 6.320 28,919 +0.01(+0.16%)
Apr 16, 2015 6.080 6.320 6.080 6.310 91,177 +0.01(+0.16%)
Apr 15, 2015 6.300 6.360 6.230 6.300 87,000 +0.08(+1.29%)
Apr 14, 2015 5.910 6.300 5.910 6.220 192,496 +0.23(+3.84%)
Apr 13, 2015 5.890 6.040 5.851 5.990 105,200 +0.10(+1.70%)
Apr 10, 2015 6.000 6.000 5.810 5.890 30,195 -0.02(-0.25%)
Apr 09, 2015 5.840 5.940 5.790 5.905 58,152 +0.07(+1.11%)
Apr 08, 2015 5.760 5.860 5.760 5.840 60,262 +0.03(+0.52%)
Apr 07, 2015 5.630 5.870 5.610 5.810 53,388 +0.10(+1.75%)
Apr 06, 2015 5.800 5.850 5.551 5.710 178,006 -0.20(-3.38%)
Apr 02, 2015 6.060 5.910 5.910 5.910 146,800 -0.14(-2.31%)
Apr 01, 2015 6.140 6.150 5.700 6.050 206,553 -0.05(-0.82%)
Mar 31, 2015 6.460 6.589 5.940 6.100 751,278 -0.43(-6.58%)
Mar 30, 2015 5.500 6.630 5.500 6.530 1,494,910 +1.34(+25.82%)
Mar 27, 2015 5.050 5.190 4.990 5.190 37,385 +0.11(+2.17%)
Mar 26, 2015 5.150 5.160 5.079 5.080 29,671 -0.08(-1.55%)
Mar 25, 2015 5.250 5.250 5.160 5.160 26,583 -0.09(-1.71%)
Mar 24, 2015 5.260 5.290 5.250 5.250 34,355 -0.04(-0.85%)
Mar 23, 2015 5.280 5.370 5.280 5.295 38,448 +0.06(+1.24%)
Mar 20, 2015 5.273 5.400 5.230 5.230 23,219 -0.06(-1.13%)
Mar 19, 2015 5.290 5.480 5.170 5.290 51,054 -0.09(-1.67%)
Mar 18, 2015 5.420 5.420 5.280 5.380 21,628 +0.08(+1.51%)
Mar 17, 2015 5.450 5.520 5.260 5.300 63,661 -0.18(-3.28%)
Mar 16, 2015 5.400 5.510 5.210 5.480 28,746 +0.06(+1.11%)
Mar 13, 2015 5.300 5.445 5.200 5.420 38,859 +0.11(+2.07%)
Mar 12, 2015 5.250 5.400 5.165 5.310 35,531 +0.06(+1.14%)
Mar 11, 2015 5.240 5.300 5.230 5.250 36,374 -0.01(-0.19%)
Mar 10, 2015 5.260 5.330 5.240 5.260 17,763 +0.00(+0.00%)
Mar 09, 2015 5.312 5.370 5.250 5.260 24,305 -0.11(-2.05%)
Mar 06, 2015 5.320 5.450 5.310 5.370 15,639 +0.05(+0.94%)
Mar 05, 2015 5.280 5.475 5.190 5.320 12,436 +0.04(+0.76%)
Mar 04, 2015 5.240 5.340 5.160 5.280 48,658 -0.05(-0.94%)
Mar 03, 2015 5.420 5.450 5.300 5.330 17,875 +0.00(+0.00%)
Mar 02, 2015 5.465 5.660 5.330 5.330 48,779 -0.09(-1.66%)
Feb 27, 2015 5.550 5.550 5.360 5.420 41,685 -0.08(-1.45%)
Feb 26, 2015 5.690 5.700 5.340 5.500 46,942 -0.08(-1.43%)
Feb 25, 2015 5.570 5.740 5.500 5.580 63,008 +0.04(+0.72%)
Feb 24, 2015 5.150 5.550 5.120 5.540 81,922 +0.42(+8.20%)
Feb 23, 2015 5.020 5.150 5.020 5.120 62,538 +0.05(+0.99%)
Feb 20, 2015 5.040 5.120 5.000 5.070 31,911 +0.02(+0.40%)
Feb 19, 2015 5.119 5.125 5.010 5.050 15,396 -0.01(-0.20%)
Feb 18, 2015 5.075 5.130 5.050 5.060 9,941 -0.02(-0.39%)
Feb 17, 2015 5.060 5.130 5.040 5.080 20,562 +0.02(+0.40%)
Feb 13, 2015 5.020 5.060 5.060 5.060 13,200 +0.02(+0.40%)
Feb 12, 2015 5.100 5.130 5.000 5.040 18,038 -0.09(-1.75%)
Feb 11, 2015 5.058 5.130 4.990 5.130 12,136 +0.04(+0.79%)
Feb 10, 2015 5.050 5.130 4.960 5.090 26,215 +0.05(+0.99%)
Feb 09, 2015 5.026 5.050 4.980 5.040 29,992 -0.01(-0.20%)
Feb 06, 2015 5.030 5.120 4.990 5.050 9,293 +0.02(+0.40%)
Feb 05, 2015 5.130 5.150 5.000 5.030 22,581 +0.02(+0.40%)
Feb 04, 2015 5.060 5.140 5.010 5.010 14,854 -0.03(-0.60%)
Feb 03, 2015 5.000 5.130 5.000 5.040 6,884 +0.03(+0.60%)
Feb 02, 2015 5.010 5.050 4.960 5.010 7,197 -0.02(-0.40%)
Jan 30, 2015 5.080 5.110 5.000 5.030 10,843 -0.01(-0.20%)
Jan 29, 2015 5.090 5.090 5.000 5.040 18,713 +0.00(+0.00%)
Jan 28, 2015 5.114 5.114 5.030 5.040 9,872 -0.05(-0.98%)
Jan 27, 2015 4.990 5.140 4.960 5.090 6,605 +0.04(+0.79%)
Jan 26, 2015 4.990 5.050 4.950 5.050 23,844 +0.10(+2.02%)
Jan 23, 2015 5.000 5.040 4.940 4.950 32,550 -0.05(-1.00%)
Jan 22, 2015 5.050 5.050 4.910 5.000 30,209 -0.03(-0.60%)
Jan 21, 2015 5.080 5.100 5.030 5.030 32,327 -0.05(-0.98%)
Jan 20, 2015 4.980 5.139 4.980 5.080 24,656 +0.08(+1.60%)
Jan 16, 2015 5.030 5.060 4.910 5.000 18,918 -0.01(-0.20%)
Jan 15, 2015 5.050 5.100 4.970 5.010 29,699 -0.07(-1.38%)
Jan 14, 2015 5.120 5.150 5.050 5.080 19,334 -0.06(-1.17%)
Jan 13, 2015 5.070 5.240 5.070 5.140 17,623 +0.00(+0.00%)
Jan 12, 2015 5.070 5.170 5.070 5.140 10,543 +0.06(+1.18%)
Jan 09, 2015 5.165 5.200 5.040 5.080 11,300 +0.05(+0.99%)
Jan 08, 2015 5.000 5.150 4.970 5.030 20,042 +0.06(+1.21%)
Jan 07, 2015 5.020 5.020 4.940 4.970 7,514 -0.04(-0.80%)
Jan 06, 2015 5.120 5.130 4.970 5.010 53,792 -0.11(-2.15%)
Jan 05, 2015 5.070 5.230 5.070 5.120 29,482 -0.01(-0.19%)
Jan 02, 2015 5.091 5.230 5.085 5.130 17,597 +0.01(+0.20%)
Dec 31, 2014 5.100 5.120 5.120 5.120 31,200 -0.02(-0.39%)
Dec 30, 2014 5.310 5.310 5.030 5.140 37,241 -0.09(-1.72%)
Dec 29, 2014 5.210 5.350 5.200 5.230 29,245 -0.02(-0.38%)
Dec 26, 2014 5.250 5.270 5.163 5.250 40,239 -0.02(-0.38%)
Dec 24, 2014 5.130 5.270 5.270 5.270 30,900 +0.08(+1.54%)
Dec 23, 2014 5.050 5.250 5.050 5.190 30,675 +0.13(+2.57%)
Dec 22, 2014 5.100 5.110 4.940 5.060 78,516 -0.06(-1.17%)
Dec 19, 2014 5.190 5.190 5.080 5.120 22,386 -0.04(-0.75%)
Dec 18, 2014 5.180 5.210 5.100 5.159 33,941 +0.01(+0.17%)
Dec 17, 2014 5.290 5.290 5.131 5.150 23,878 -0.09(-1.72%)
Dec 16, 2014 5.050 5.290 5.040 5.240 17,971 +0.13(+2.54%)
Dec 15, 2014 5.216 5.220 5.050 5.110 60,582 -0.10(-1.92%)
Dec 12, 2014 5.280 5.350 5.110 5.210 17,043 -0.07(-1.33%)
Dec 11, 2014 5.340 5.350 5.250 5.280 37,796 +0.06(+1.15%)
Dec 10, 2014 5.130 5.320 5.080 5.220 63,932 +0.06(+1.16%)
Dec 09, 2014 5.050 5.220 5.000 5.160 25,588 +0.04(+0.68%)
Dec 08, 2014 5.030 5.150 4.860 5.125 51,676 +0.05(+1.08%)
Dec 05, 2014 5.150 5.158 5.060 5.070 19,757 -0.12(-2.31%)
Dec 04, 2014 5.200 5.200 5.040 5.190 18,883 +0.06(+1.17%)
Dec 03, 2014 5.060 5.190 5.060 5.130 24,911 +0.02(+0.39%)
Dec 02, 2014 5.040 5.110 4.980 5.110 17,526 +0.05(+0.99%)
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.