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

(NQ: FVE )

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 (%)
Feb 28, 2019 0.9375 0.9590 0.9082 0.9210 57,937 -0.03(-3.46%)
Feb 27, 2019 0.9074 0.9595 0.9022 0.9540 49,602 +0.03(+2.78%)
Feb 26, 2019 0.9700 0.9700 0.9282 0.9282 46,775 -0.02(-2.29%)
Feb 25, 2019 0.9940 0.9940 0.9400 0.9500 39,524 -0.03(-3.06%)
Feb 22, 2019 0.9500 0.9900 0.9500 0.9800 43,100 +0.03(+3.15%)
Feb 21, 2019 0.9500 0.9600 0.9312 0.9501 68,259 +0.02(+2.16%)
Feb 20, 2019 0.9043 0.9900 0.9043 0.9300 59,886 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9400 0.8934 0.9200 46,513 +0.02(+2.22%)
Feb 15, 2019 0.9100 0.9300 0.9000 0.9000 7,800 -0.01(-1.10%)
Feb 14, 2019 0.9200 0.9200 0.9100 0.9100 13,739 -0.02(-1.62%)
Feb 13, 2019 0.9205 0.9300 0.8931 0.9250 47,112 +0.02(+1.65%)
Feb 12, 2019 0.8500 0.9201 0.8500 0.9100 145,303 +0.06(+7.06%)
Feb 11, 2019 0.8300 0.8500 0.8200 0.8500 94,936 +0.03(+3.66%)
Feb 08, 2019 0.8500 0.8500 0.8200 0.8200 20,800 -0.00(-0.24%)
Feb 07, 2019 0.7952 0.8498 0.7952 0.8220 32,046 +0.01(+1.48%)
Feb 06, 2019 0.8500 0.8500 0.7676 0.8100 52,953 -0.03(-3.69%)
Feb 05, 2019 0.8300 0.8800 0.8222 0.8410 70,702 +0.01(+1.33%)
Feb 04, 2019 0.8100 0.8300 0.7800 0.8300 140,349 +0.03(+3.75%)
Feb 01, 2019 0.7700 0.8300 0.7500 0.8000 134,200 +0.05(+6.67%)
Jan 31, 2019 0.6852 0.7599 0.6852 0.7500 131,595 +0.05(+6.38%)
Jan 30, 2019 0.6979 0.7050 0.6718 0.7050 30,977 -0.00(-0.66%)
Jan 29, 2019 0.6835 0.7100 0.6835 0.7097 15,353 +0.02(+3.30%)
Jan 28, 2019 0.6900 0.7290 0.6681 0.6870 21,703 +0.01(+1.03%)
Jan 25, 2019 0.7100 0.7100 0.6800 0.6800 49,000 -0.02(-2.86%)
Jan 24, 2019 0.7300 0.7300 0.6800 0.7000 19,368 -0.01(-1.41%)
Jan 23, 2019 0.7101 0.7320 0.7000 0.7100 15,478 +0.01(+0.71%)
Jan 22, 2019 0.7390 0.7390 0.7000 0.7050 48,439 -0.02(-2.08%)
Jan 18, 2019 0.7200 0.7900 0.6900 0.7200 57,600 +0.03(+4.27%)
Jan 17, 2019 0.7300 0.7300 0.6710 0.6905 81,899 -0.05(-6.68%)
Jan 16, 2019 0.7938 0.7938 0.7351 0.7399 111,984 -0.00(-0.22%)
Jan 15, 2019 0.7800 0.7994 0.7011 0.7415 35,304 -0.04(-5.06%)
Jan 14, 2019 0.7400 0.8099 0.7400 0.7810 65,074 +0.04(+5.54%)
Jan 11, 2019 0.6700 0.8300 0.6700 0.7400 141,600 +0.06(+8.82%)
Jan 10, 2019 0.6500 0.7115 0.6500 0.6800 54,584 +0.02(+3.05%)
Jan 09, 2019 0.6797 0.6797 0.6500 0.6599 42,294 -0.02(-2.42%)
Jan 08, 2019 0.6500 0.6799 0.6500 0.6763 51,181 +0.03(+5.33%)
Jan 07, 2019 0.6799 0.6799 0.6100 0.6421 51,111 -0.04(-5.57%)
Jan 04, 2019 0.6300 0.6800 0.5000 0.6800 200,700 +0.06(+9.68%)
Jan 03, 2019 0.5900 0.6581 0.5100 0.6200 171,757 +0.05(+8.77%)
Jan 02, 2019 0.4764 0.5800 0.4540 0.5700 73,781 +0.09(+18.75%)
Dec 31, 2018 0.5000 0.5200 0.4500 0.4800 141,000 -0.01(-2.04%)
Dec 28, 2018 0.4500 0.5200 0.4500 0.4900 265,800 -0.03(-5.77%)
Dec 27, 2018 0.5000 0.5500 0.4900 0.5200 51,692 +0.02(+4.00%)
Dec 26, 2018 0.4500 0.5300 0.4500 0.5000 245,852 +0.02(+3.09%)
Dec 24, 2018 0.4000 0.5000 0.3850 0.4850 187,400 +0.08(+21.25%)
Dec 21, 2018 0.3500 0.4100 0.3500 0.4000 272,900 +0.04(+12.36%)
Dec 20, 2018 0.3700 0.3700 0.3500 0.3560 145,310 -0.01(-3.91%)
Dec 19, 2018 0.3840 0.3900 0.3200 0.3705 732,137 -0.01(-2.22%)
Dec 18, 2018 0.3500 0.3950 0.3500 0.3789 226,729 +0.03(+8.91%)
Dec 17, 2018 0.3150 0.3700 0.3150 0.3479 198,106 +0.02(+7.71%)
Dec 14, 2018 0.3100 0.3650 0.3100 0.3230 335,800 +0.01(+2.54%)
Dec 13, 2018 0.3941 0.3941 0.3150 0.3150 532,474 -0.04(-10.03%)
Dec 12, 2018 0.3950 0.3950 0.3501 0.3501 47,980 -0.00(-0.54%)
Dec 11, 2018 0.3650 0.4100 0.3501 0.3520 460,259 -0.02(-4.86%)
Dec 10, 2018 0.3700 0.3780 0.3650 0.3700 224,785 +0.00(+0.00%)
Dec 07, 2018 0.3600 0.3800 0.3500 0.3700 255,300 -0.00(-1.31%)
Dec 06, 2018 0.3600 0.3889 0.3600 0.3749 108,290 +0.01(+4.14%)
Dec 04, 2018 0.3900 0.4000 0.3600 0.3600 113,000 -0.04(-10.04%)
Dec 03, 2018 0.3646 0.4100 0.3646 0.4002 171,856 -0.01(-2.39%)
Nov 30, 2018 0.4100 0.4100 0.3500 0.4100 717,900 +0.01(+2.50%)
Nov 29, 2018 0.4000 0.4500 0.3800 0.4000 323,948 +0.00(+0.00%)
Nov 28, 2018 0.4166 0.4725 0.4000 0.4000 70,156 -0.01(-2.44%)
Nov 27, 2018 0.4184 0.4400 0.4003 0.4100 81,379 -0.00(-0.61%)
Nov 26, 2018 0.4990 0.4990 0.4099 0.4125 275,225 -0.08(-15.82%)
Nov 23, 2018 0.4800 0.5000 0.4600 0.4900 91,400 +0.01(+2.08%)
Nov 21, 2018 0.4800 0.4800 0.4800 0 +0.03(+6.88%)
Nov 20, 2018 0.4600 0.5000 0.4491 0.4491 69,875 -0.03(-5.43%)
Nov 19, 2018 0.4130 0.5000 0.4100 0.4749 349,470 +0.03(+6.72%)
Nov 16, 2018 0.4000 0.4500 0.4000 0.4450 176,500 +0.00(+0.00%)
Nov 15, 2018 0.4290 0.4485 0.3500 0.4450 522,801 +0.01(+2.20%)
Nov 14, 2018 0.5500 0.6000 0.3100 0.4354 1,613,577 -0.20(-31.97%)
Nov 13, 2018 0.6700 0.6900 0.6300 0.6400 1,102,608 -0.03(-4.48%)
Nov 12, 2018 0.6900 0.6900 0.6700 0.6700 23,434 -0.02(-2.90%)
Nov 09, 2018 0.7000 0.7500 0.6600 0.6900 142,500 -0.01(-1.19%)
Nov 08, 2018 0.6800 0.6999 0.6700 0.6983 54,008 +0.01(+1.73%)
Nov 07, 2018 0.6950 0.6997 0.6802 0.6864 212,246 -0.00(-0.52%)
Nov 06, 2018 0.7100 0.7300 0.6800 0.6900 68,117 +0.01(+1.47%)
Nov 05, 2018 0.6900 0.7200 0.6800 0.6800 87,767 -0.01(-1.59%)
Nov 02, 2018 0.6900 0.7250 0.6900 0.6910 25,500 +0.00(+0.14%)
Nov 01, 2018 0.7300 0.7300 0.6900 0.6900 63,927 -0.01(-1.43%)
Oct 31, 2018 0.6820 0.7340 0.6820 0.7000 90,369 +0.02(+2.64%)
Oct 30, 2018 0.6999 0.7200 0.6800 0.6820 229,153 -0.02(-2.53%)
Oct 29, 2018 0.6810 0.7300 0.6810 0.6997 118,907 -0.01(-1.45%)
Oct 26, 2018 0.7400 0.7500 0.6600 0.7100 259,600 -0.04(-5.33%)
Oct 25, 2018 0.7770 0.7770 0.7450 0.7500 5,302 +0.01(+0.75%)
Oct 24, 2018 0.7601 0.7897 0.7336 0.7444 45,633 +0.02(+2.68%)
Oct 23, 2018 0.7301 0.7900 0.7200 0.7250 115,631 -0.02(-2.04%)
Oct 22, 2018 0.8000 0.8019 0.7401 0.7401 90,036 -0.01(-1.32%)
Oct 19, 2018 0.7500 0.8000 0.7500 0.7500 73,200 -0.00(-0.53%)
Oct 18, 2018 0.7673 0.8200 0.7540 0.7540 159,094 -0.01(-1.73%)
Oct 17, 2018 0.8200 0.8200 0.7660 0.7673 137,223 -0.05(-6.56%)
Oct 16, 2018 0.8300 0.8300 0.7603 0.8212 109,210 +0.06(+8.34%)
Oct 15, 2018 0.8000 0.8999 0.7580 0.7580 69,057 -0.01(-1.17%)
Oct 12, 2018 0.7950 0.8230 0.7640 0.7670 86,900 -0.01(-0.65%)
Oct 11, 2018 0.7925 0.7998 0.7720 0.7720 40,776 -0.01(-1.03%)
Oct 10, 2018 0.8421 0.8648 0.7800 0.7800 39,433 -0.01(-1.28%)
Oct 09, 2018 0.7910 0.8437 0.7900 0.7901 169,284 -0.03(-3.65%)
Oct 08, 2018 0.8500 0.8543 0.7630 0.8200 72,097 -0.03(-3.53%)
Oct 05, 2018 0.8500 0.9200 0.8500 0.8500 66,800 -0.01(-1.17%)
Oct 04, 2018 0.9500 0.9500 0.8601 0.8601 59,545 -0.09(-9.46%)
Oct 03, 2018 0.8603 0.9500 0.8603 0.9500 4,766 +0.05(+5.56%)
Oct 02, 2018 0.8510 0.9500 0.8510 0.9000 43,408 +0.04(+4.58%)
Oct 01, 2018 0.8780 0.9000 0.8472 0.8606 22,400 +0.00(+0.07%)
Sep 28, 2018 0.8400 0.9100 0.8400 0.8600 34,700 +0.02(+2.38%)
Sep 27, 2018 0.9146 0.9697 0.8400 0.8400 52,117 -0.07(-8.03%)
Sep 26, 2018 0.9700 0.9700 0.9100 0.9133 23,129 -0.02(-2.06%)
Sep 25, 2018 0.9100 1.000 0.9100 0.9325 71,022 -0.06(-5.81%)
Sep 24, 2018 0.8400 1.000 0.8300 0.9900 104,104 +0.10(+11.24%)
Sep 21, 2018 0.7800 0.9200 0.7600 0.8900 185,500 +0.11(+14.10%)
Sep 20, 2018 0.8000 0.8100 0.7500 0.7800 437,036 -0.01(-1.58%)
Sep 19, 2018 0.8698 0.8699 0.7800 0.7925 116,930 -0.04(-4.23%)
Sep 18, 2018 0.8600 0.8986 0.8120 0.8275 168,691 -0.04(-4.45%)
Sep 17, 2018 0.8700 0.8959 0.8600 0.8660 93,868 +0.01(+0.70%)
Sep 14, 2018 0.8600 0.9000 0.8600 0.8600 166,300 -0.02(-2.27%)
Sep 13, 2018 0.8801 0.9311 0.8800 0.8800 141,723 -0.03(-3.35%)
Sep 12, 2018 0.9022 0.9528 0.8520 0.9105 134,169 +0.01(+1.17%)
Sep 11, 2018 0.9545 0.9545 0.9000 0.9000 103,692 -0.01(-1.00%)
Sep 10, 2018 1.020 1.020 0.9000 0.9091 120,591 -0.11(-10.87%)
Sep 07, 2018 1.010 1.030 1.000 1.020 28,400 -0.01(-0.97%)
Sep 06, 2018 1.000 1.030 1.000 1.030 24,842 +0.02(+1.98%)
Sep 05, 2018 1.020 1.020 1.000 1.010 46,618 -0.01(-0.98%)
Sep 04, 2018 0.9850 1.030 0.9801 1.020 103,886 +0.03(+3.03%)
Aug 31, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.60%)
Aug 30, 2018 1.030 1.030 1.010 1.027 32,268 +0.04(+3.83%)
Aug 29, 2018 0.9701 1.040 0.9700 0.9891 45,616 +0.02(+1.97%)
Aug 28, 2018 1.020 1.020 0.9700 0.9700 16,993 -0.01(-1.02%)
Aug 27, 2018 1.050 1.050 0.9800 0.9800 87,729 +0.01(+0.51%)
Aug 24, 2018 0.9000 1.100 0.9000 0.9750 149,100 +0.07(+8.33%)
Aug 23, 2018 1.050 1.100 0.9000 0.9000 262,316 -0.10(-10.00%)
Aug 22, 2018 1.130 1.130 1.000 1.000 110,570 -0.05(-4.76%)
Aug 21, 2018 1.050 1.150 1.050 1.050 56,888 -0.05(-4.55%)
Aug 20, 2018 1.050 1.150 1.050 1.100 66,022 +0.00(+0.00%)
Aug 17, 2018 1.100 1.150 1.050 1.100 44,600 -0.02(-2.22%)
Aug 16, 2018 1.110 1.150 1.100 1.125 57,803 -0.02(-2.17%)
Aug 15, 2018 1.200 1.200 1.135 1.150 172,593 -0.03(-2.13%)
Aug 14, 2018 1.150 1.200 1.150 1.175 14,664 +0.03(+2.17%)
Aug 13, 2018 1.150 1.200 1.100 1.150 23,771 +0.00(+0.00%)
Aug 10, 2018 1.200 1.200 1.050 1.150 102,600 +0.02(+2.22%)
Aug 09, 2018 1.200 1.200 1.100 1.125 333,666 -0.18(-13.46%)
Aug 08, 2018 1.270 1.300 1.250 1.300 9,823 +0.00(+0.00%)
Aug 07, 2018 1.350 1.350 1.250 1.300 64,489 +0.00(+0.00%)
Aug 06, 2018 1.250 1.350 1.250 1.300 29,260 +0.05(+4.00%)
Aug 03, 2018 1.300 1.350 1.250 1.250 99,500 +0.00(+0.00%)
Aug 02, 2018 1.250 1.350 1.240 1.250 28,153 -0.05(-3.85%)
Aug 01, 2018 1.300 1.350 1.200 1.300 67,312 +0.00(+0.00%)
Jul 31, 2018 1.350 1.400 1.300 1.300 31,063 -0.05(-3.70%)
Jul 30, 2018 1.350 1.400 1.350 1.350 14,985 -0.05(-3.57%)
Jul 27, 2018 1.350 1.400 1.350 1.400 5,400 +0.05(+3.70%)
Jul 26, 2018 1.400 1.400 1.350 1.350 10,007 +0.00(+0.00%)
Jul 25, 2018 1.350 1.400 1.350 1.350 3,897 +0.00(+0.00%)
Jul 24, 2018 1.350 1.400 1.350 1.350 22,262 +0.00(+0.00%)
Jul 23, 2018 1.400 1.400 1.350 1.350 10,732 -0.02(-1.82%)
Jul 20, 2018 1.350 1.400 1.350 1.375 10,798 +0.07(+5.77%)
Jul 19, 2018 1.400 1.400 1.300 1.300 54,166 -0.10(-7.14%)
Jul 18, 2018 1.350 1.400 1.350 1.400 26,122 +0.05(+3.70%)
Jul 17, 2018 1.350 1.400 1.300 1.350 26,199 +0.00(+0.00%)
Jul 16, 2018 1.400 1.450 1.350 1.350 12,158 -0.05(-3.57%)
Jul 13, 2018 1.350 1.400 1.350 1.400 52,705 +0.10(+7.69%)
Jul 12, 2018 1.350 1.300 1.300 46,422 -0.05(-3.70%)
Jul 11, 2018 1.350 1.400 1.300 1.350 13,576 +0.00(+0.00%)
Jul 10, 2018 1.400 1.450 1.325 1.350 43,236 -0.05(-3.57%)
Jul 09, 2018 1.405 1.450 1.400 1.400 6,966 -0.05(-3.45%)
Jul 06, 2018 1.400 1.450 1.400 1.450 12,306 +0.05(+3.57%)
Jul 05, 2018 1.417 1.450 1.400 1.400 54,946 +0.00(+0.00%)
Jul 03, 2018 1.400 1.400 1.400 0 -0.05(-3.11%)
Jul 02, 2018 1.440 1.500 1.400 1.445 34,858 -0.05(-3.67%)
Jun 29, 2018 1.450 1.500 1.400 1.500 37,108 +0.05(+3.45%)
Jun 28, 2018 1.350 1.450 1.300 1.450 25,482 +0.10(+7.41%)
Jun 27, 2018 1.414 1.450 1.350 1.350 32,259 -0.05(-3.57%)
Jun 26, 2018 1.450 1.450 1.400 1.400 11,459 -0.05(-3.45%)
Jun 25, 2018 1.450 1.450 1.400 1.450 25,342 +0.00(+0.00%)
Jun 22, 2018 1.450 1.500 1.400 1.450 36,544 +0.00(+0.00%)
Jun 21, 2018 1.450 1.500 1.400 1.450 10,088 +0.00(+0.00%)
Jun 20, 2018 1.500 1.550 1.400 1.450 25,216 +0.00(+0.00%)
Jun 19, 2018 1.500 1.500 1.450 1.450 22,230 -0.03(-1.69%)
Jun 18, 2018 1.450 1.550 1.450 1.475 31,141 +0.03(+1.72%)
Jun 15, 2018 1.500 1.450 1.450 34,620 -0.05(-3.33%)
Jun 14, 2018 1.500 1.550 1.500 1.500 48,416 +0.00(+0.00%)
Jun 13, 2018 1.550 1.550 1.500 1.500 40,750 +0.00(+0.00%)
Jun 12, 2018 1.550 1.550 1.450 1.500 77,792 -0.05(-3.23%)
Jun 11, 2018 1.550 1.600 1.525 1.550 36,525 +0.05(+3.33%)
Jun 08, 2018 1.400 1.550 1.400 1.500 56,628 +0.10(+7.14%)
Jun 07, 2018 1.450 1.550 1.400 1.400 130,762 -0.05(-3.45%)
Jun 06, 2018 1.500 1.525 1.350 1.450 136,961 -0.05(-3.33%)
Jun 05, 2018 1.350 1.550 1.350 1.500 57,883 +0.15(+11.11%)
Jun 04, 2018 1.350 1.425 1.350 1.350 24,147 +0.03(+1.89%)
Jun 01, 2018 1.350 1.350 1.250 1.325 46,626 +0.02(+1.92%)
May 31, 2018 1.400 1.500 1.300 1.300 35,758 -0.10(-7.14%)
May 30, 2018 1.300 1.450 1.250 1.400 77,536 +0.05(+3.70%)
May 29, 2018 1.250 1.350 1.250 1.350 65,366 +0.10(+8.00%)
May 25, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
May 24, 2018 1.200 1.250 1.200 1.200 8,359 +0.00(+0.00%)
May 23, 2018 1.200 1.250 1.200 1.200 6,430 +0.00(+0.00%)
May 22, 2018 1.200 1.238 1.135 1.200 47,330 +0.05(+4.35%)
May 21, 2018 1.150 1.200 1.100 1.150 19,688 +0.00(+0.00%)
May 18, 2018 1.162 1.200 1.100 1.150 30,716 +0.00(+0.00%)
May 17, 2018 1.200 1.250 1.100 1.150 30,628 -0.05(-4.17%)
May 16, 2018 1.200 1.200 1.150 1.200 9,132 +0.00(+0.00%)
May 15, 2018 1.200 1.250 1.150 1.200 45,551 +0.00(+0.00%)
May 14, 2018 1.250 1.250 1.200 1.200 7,638 -0.05(-4.00%)
May 11, 2018 1.150 1.250 1.150 1.250 42,540 +0.10(+8.70%)
May 10, 2018 1.200 1.200 1.150 1.150 22,538 -0.05(-4.17%)
May 09, 2018 1.200 1.250 1.150 1.200 7,134 -0.05(-4.00%)
May 08, 2018 1.200 1.250 1.150 1.250 11,073 +0.05(+4.17%)
May 07, 2018 1.250 1.250 1.160 1.200 8,993 -0.05(-4.00%)
May 04, 2018 1.200 1.300 1.163 1.250 20,069 +0.10(+8.70%)
May 03, 2018 1.200 1.250 1.150 1.150 15,580 -0.10(-8.00%)
May 02, 2018 1.200 1.250 1.200 1.250 23,420 +0.02(+2.04%)
May 01, 2018 1.250 1.250 1.200 1.225 14,740 +0.03(+2.08%)
Apr 30, 2018 1.200 1.250 1.150 1.200 15,981 +0.00(+0.00%)
Apr 27, 2018 1.100 1.200 1.100 1.200 35,261 +0.10(+9.09%)
Apr 26, 2018 1.050 1.150 1.050 1.100 38,088 +0.05(+4.76%)
Apr 25, 2018 1.100 1.150 1.050 1.050 74,008 -0.07(-6.67%)
Apr 24, 2018 1.150 1.150 1.100 1.125 26,481 -0.02(-2.17%)
Apr 23, 2018 1.200 1.200 1.100 1.150 156,823 +0.00(+0.00%)
Apr 20, 2018 1.150 1.200 1.150 1.150 6,383 -0.05(-4.17%)
Apr 19, 2018 1.200 1.200 1.163 1.200 48,197 +0.05(+4.35%)
Apr 18, 2018 1.250 1.300 1.150 1.150 67,576 -0.05(-4.17%)
Apr 17, 2018 1.250 1.300 1.200 1.200 57,568 -0.05(-4.00%)
Apr 16, 2018 1.250 1.300 1.250 1.250 24,713 -0.02(-1.96%)
Apr 13, 2018 1.300 1.300 1.250 1.275 32,005 +0.02(+2.00%)
Apr 12, 2018 1.250 1.300 1.250 1.250 13,963 +0.00(+0.00%)
Apr 11, 2018 1.250 1.400 1.250 1.250 15,228 +0.00(+0.00%)
Apr 10, 2018 1.300 1.300 1.250 1.250 19,928 -0.05(-3.85%)
Apr 09, 2018 1.300 1.350 1.300 1.300 27,016 -0.05(-3.70%)
Apr 06, 2018 1.300 1.400 1.300 1.350 16,414 +0.00(+0.00%)
Apr 05, 2018 1.300 1.387 1.300 1.350 25,310 +0.05(+3.85%)
Apr 04, 2018 1.350 1.400 1.300 1.300 4,133 -0.05(-3.70%)
Apr 03, 2018 1.400 1.400 1.350 1.350 27,879 -0.05(-3.57%)
Apr 02, 2018 1.350 1.400 1.310 1.400 23,868 +0.10(+7.69%)
Mar 29, 2018 1.300 1.300 1.300 0 -0.02(-1.89%)
Mar 28, 2018 1.300 1.350 1.300 1.325 8,801 +0.02(+1.92%)
Mar 27, 2018 1.300 1.400 1.300 1.300 13,152 +0.00(+0.00%)
Mar 26, 2018 1.300 1.350 1.300 1.300 20,179 +0.00(+0.00%)
Mar 23, 2018 1.350 1.400 1.300 1.300 23,021 -0.10(-7.14%)
Mar 22, 2018 1.400 1.450 1.400 1.400 20,572 -0.05(-3.45%)
Mar 21, 2018 1.450 1.450 1.355 1.450 42,190 +0.10(+7.41%)
Mar 20, 2018 1.400 1.450 1.350 1.350 34,267 -0.05(-3.57%)
Mar 19, 2018 1.300 1.400 1.300 1.400 55,767 +0.10(+7.69%)
Mar 16, 2018 1.400 1.400 1.300 1.300 232,306 -0.10(-7.14%)
Mar 15, 2018 1.300 1.450 1.275 1.400 50,203 +0.15(+12.00%)
Mar 14, 2018 1.300 1.300 1.225 1.250 87,082 -0.07(-5.66%)
Mar 13, 2018 1.400 1.450 1.260 1.325 121,755 -0.07(-5.36%)
Mar 12, 2018 1.400 1.450 1.350 1.400 44,345 +0.00(+0.00%)
Mar 09, 2018 1.400 1.450 1.400 1.400 18,837 +0.00(+0.00%)
Mar 08, 2018 1.450 1.500 1.400 1.400 16,716 -0.05(-3.45%)
Mar 07, 2018 1.450 1.500 1.450 1.450 30,830 +0.00(+0.00%)
Mar 06, 2018 1.500 1.500 1.450 1.450 26,171 +0.00(+0.00%)
Mar 05, 2018 1.450 1.500 1.450 1.450 10,938 -0.05(-3.33%)
Mar 02, 2018 1.450 1.500 1.400 1.500 14,941 +0.05(+3.45%)
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.