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

Quad Graphics Inc (NY: QUAD )

5.020 -0.130 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2021 3.638 3.697 3.481 3.530 258,840 -0.20(-5.26%)
Apr 29, 2021 3.804 3.804 3.638 3.726 259,510 -0.05(-1.30%)
Apr 28, 2021 3.687 3.785 3.638 3.775 194,281 +0.07(+1.85%)
Apr 27, 2021 3.726 3.770 3.657 3.706 144,898 -0.04(-1.05%)
Apr 26, 2021 3.755 3.844 3.697 3.746 121,394 +0.01(+0.26%)
Apr 23, 2021 3.746 3.795 3.657 3.736 137,272 +0.02(+0.53%)
Apr 22, 2021 3.785 3.883 3.706 3.716 182,103 -0.06(-1.56%)
Apr 21, 2021 3.667 3.775 3.618 3.775 188,736 +0.09(+2.39%)
Apr 20, 2021 3.755 3.755 3.559 3.687 288,255 -0.07(-1.83%)
Apr 19, 2021 3.667 3.795 3.559 3.755 331,553 +0.05(+1.32%)
Apr 16, 2021 3.795 3.804 3.661 3.706 118,405 -0.04(-1.05%)
Apr 15, 2021 3.863 3.863 3.628 3.746 298,170 -0.04(-1.04%)
Apr 14, 2021 3.755 3.922 3.736 3.785 175,071 +0.02(+0.52%)
Apr 13, 2021 3.746 3.785 3.608 3.765 248,105 -0.03(-0.78%)
Apr 12, 2021 3.736 3.869 3.716 3.795 244,100 +0.07(+1.84%)
Apr 09, 2021 3.687 3.755 3.648 3.726 240,890 +0.02(+0.53%)
Apr 08, 2021 3.687 3.736 3.599 3.706 345,873 +0.03(+0.80%)
Apr 07, 2021 3.736 3.765 3.608 3.677 359,194 -0.08(-2.09%)
Apr 06, 2021 3.579 3.755 3.564 3.755 217,851 +0.17(+4.64%)
Apr 05, 2021 3.765 3.765 3.442 3.589 363,042 -0.14(-3.68%)
Apr 01, 2021 3.500 3.829 3.491 3.726 273,424 +0.26(+7.65%)
Mar 31, 2021 3.559 3.569 3.304 3.461 544,102 -0.10(-2.76%)
Mar 30, 2021 3.687 3.755 3.530 3.559 247,982 +0.01(+0.28%)
Mar 29, 2021 3.863 3.893 3.481 3.550 378,306 -0.40(-10.17%)
Mar 26, 2021 3.912 4.050 3.839 3.952 163,177 +0.11(+2.81%)
Mar 25, 2021 3.971 4.050 3.785 3.844 294,992 -0.17(-4.16%)
Mar 24, 2021 4.099 4.383 4.010 4.010 246,769 -0.06(-1.45%)
Mar 23, 2021 4.491 4.569 4.059 4.069 328,124 -0.46(-10.17%)
Mar 22, 2021 4.442 4.604 4.403 4.530 239,516 +0.09(+1.99%)
Mar 19, 2021 4.677 4.834 4.354 4.442 2,016,566 -0.25(-5.23%)
Mar 18, 2021 4.903 5.001 4.667 4.687 216,130 -0.24(-4.78%)
Mar 17, 2021 5.020 5.030 4.814 4.922 264,618 -0.17(-3.28%)
Mar 16, 2021 5.393 5.393 4.991 5.089 375,050 -0.24(-4.42%)
Mar 15, 2021 5.383 5.432 5.167 5.324 326,761 -0.02(-0.37%)
Mar 12, 2021 5.373 5.462 5.207 5.344 287,192 -0.08(-1.45%)
Mar 11, 2021 5.314 5.432 5.236 5.422 186,497 +0.19(+3.56%)
Mar 10, 2021 5.256 5.452 5.099 5.236 218,139 +0.03(+0.57%)
Mar 09, 2021 5.295 5.422 5.109 5.207 209,100 -0.03(-0.56%)
Mar 08, 2021 5.011 5.285 4.932 5.236 255,036 +0.27(+5.53%)
Mar 05, 2021 4.922 5.089 4.673 4.961 194,996 +0.09(+1.81%)
Mar 04, 2021 4.942 5.030 4.638 4.873 268,980 -0.10(-1.97%)
Mar 03, 2021 4.912 5.089 4.795 4.971 147,553 +0.07(+1.40%)
Mar 02, 2021 4.687 5.030 4.687 4.903 220,166 +0.19(+3.95%)
Mar 01, 2021 4.305 4.883 4.285 4.716 411,686 +0.42(+9.82%)
Feb 26, 2021 4.393 4.540 4.206 4.295 314,830 -0.17(-3.74%)
Feb 25, 2021 5.099 5.099 4.412 4.461 316,400 -0.58(-11.48%)
Feb 24, 2021 5.060 5.060 4.716 5.040 280,562 -0.04(-0.77%)
Feb 23, 2021 5.138 5.148 4.795 5.079 202,970 -0.08(-1.52%)
Feb 22, 2021 5.148 5.246 5.069 5.158 200,097 +0.01(+0.19%)
Feb 19, 2021 5.030 5.305 5.030 5.148 111,980 +0.11(+2.14%)
Feb 18, 2021 5.314 5.324 5.030 5.040 185,761 -0.29(-5.51%)
Feb 17, 2021 5.167 5.393 5.109 5.334 221,103 +0.09(+1.68%)
Feb 16, 2021 5.589 5.589 5.241 5.246 209,710 -0.35(-6.30%)
Feb 12, 2021 5.746 5.756 5.530 5.599 205,195 -0.16(-2.73%)
Feb 11, 2021 6.207 6.207 5.609 5.756 308,004 -0.30(-5.02%)
Feb 10, 2021 6.226 6.236 5.883 6.060 326,807 -0.12(-1.90%)
Feb 09, 2021 5.883 6.226 5.795 6.177 317,838 +0.31(+5.35%)
Feb 08, 2021 5.589 5.864 5.442 5.864 304,521 +0.25(+4.55%)
Feb 05, 2021 5.491 5.638 5.393 5.609 215,700 +0.22(+4.00%)
Feb 04, 2021 4.971 5.442 4.971 5.393 375,138 +0.42(+8.48%)
Feb 03, 2021 4.756 5.001 4.687 4.971 257,412 +0.19(+3.89%)
Feb 02, 2021 4.628 4.805 4.482 4.785 274,080 +0.22(+4.72%)
Feb 01, 2021 4.638 4.658 4.216 4.569 448,538 -0.02(-0.43%)
Jan 29, 2021 4.530 4.883 4.520 4.589 347,873 +0.05(+1.08%)
Jan 28, 2021 4.540 4.903 4.334 4.540 470,416 +0.03(+0.65%)
Jan 27, 2021 4.099 4.559 4.099 4.510 306,460 +0.21(+4.78%)
Jan 26, 2021 4.108 4.363 4.056 4.305 384,340 +0.21(+5.02%)
Jan 25, 2021 3.981 4.216 3.932 4.099 287,083 +0.16(+3.98%)
Jan 22, 2021 4.030 4.157 3.902 3.942 298,818 -0.10(-2.43%)
Jan 21, 2021 4.216 4.324 4.040 4.040 132,880 -0.19(-4.41%)
Jan 20, 2021 4.197 4.334 4.157 4.226 163,444 -0.05(-1.15%)
Jan 19, 2021 4.559 4.579 4.206 4.275 197,316 -0.19(-4.18%)
Jan 15, 2021 4.324 4.608 4.285 4.461 163,891 +0.03(+0.66%)
Jan 14, 2021 4.167 4.579 4.148 4.432 269,657 +0.27(+6.60%)
Jan 13, 2021 4.138 4.157 4.040 4.157 155,702 +0.04(+0.95%)
Jan 12, 2021 4.001 4.128 3.952 4.118 132,950 +0.17(+4.22%)
Jan 11, 2021 4.001 4.005 3.834 3.952 110,405 -0.05(-1.23%)
Jan 08, 2021 4.010 4.118 3.942 4.001 125,748 +0.01(+0.25%)
Jan 07, 2021 3.981 4.050 3.912 3.991 173,571 +0.04(+0.99%)
Jan 06, 2021 3.834 4.059 3.815 3.952 337,549 +0.22(+5.77%)
Jan 05, 2021 3.667 3.824 3.657 3.736 250,612 +0.11(+2.97%)
Jan 04, 2021 3.814 3.814 3.530 3.628 145,807 -0.12(-3.14%)
Dec 31, 2020 3.746 3.746 3.746 145,341 +0.00(+0.00%)
Dec 30, 2020 3.755 3.824 3.677 3.746 145,341 -0.01(-0.26%)
Dec 29, 2020 3.873 3.902 3.589 3.755 218,161 -0.09(-2.30%)
Dec 28, 2020 3.442 3.971 3.442 3.844 522,044 +0.39(+11.36%)
Dec 24, 2020 3.481 3.569 3.344 3.451 87,095 -0.04(-1.12%)
Dec 23, 2020 3.402 3.657 3.383 3.491 278,094 +0.14(+4.09%)
Dec 22, 2020 3.657 3.851 3.314 3.353 236,286 -0.30(-8.31%)
Dec 21, 2020 3.697 3.893 3.638 3.657 264,347 -0.07(-1.84%)
Dec 18, 2020 3.932 4.216 3.706 3.726 572,854 -0.20(-5.00%)
Dec 17, 2020 3.677 4.118 3.657 3.922 298,118 +0.25(+6.67%)
Dec 16, 2020 3.657 4.010 3.638 3.677 428,748 -0.17(-4.34%)
Dec 15, 2020 3.461 4.795 3.344 3.844 4,686,851 +0.42(+12.32%)
Dec 14, 2020 3.412 3.618 3.364 3.422 246,937 +0.06(+1.75%)
Dec 11, 2020 3.344 3.412 3.265 3.363 134,213 -0.04(-1.15%)
Dec 10, 2020 3.197 3.471 3.197 3.402 237,337 +0.20(+6.12%)
Dec 09, 2020 3.412 3.437 3.197 3.206 203,724 -0.15(-4.39%)
Dec 08, 2020 3.344 3.422 3.295 3.353 184,600 -0.05(-1.44%)
Dec 07, 2020 3.471 3.510 3.335 3.402 96,120 -0.08(-2.25%)
Dec 04, 2020 3.353 3.540 3.353 3.481 154,406 +0.19(+5.66%)
Dec 03, 2020 3.353 3.373 3.265 3.295 124,091 -0.06(-1.75%)
Dec 02, 2020 3.295 3.412 3.255 3.353 82,606 +0.06(+1.79%)
Dec 01, 2020 3.108 3.491 3.108 3.295 230,100 +0.25(+8.39%)
Nov 30, 2020 3.412 3.412 3.020 3.040 228,602 -0.38(-11.17%)
Nov 27, 2020 3.520 3.559 3.363 3.422 115,040 -0.11(-3.06%)
Nov 25, 2020 3.451 3.726 3.295 3.530 373,778 +0.09(+2.56%)
Nov 24, 2020 3.138 3.530 3.098 3.442 407,097 +0.39(+12.86%)
Nov 23, 2020 2.824 3.098 2.755 3.049 271,337 +0.24(+8.36%)
Nov 20, 2020 2.834 2.883 2.765 2.814 94,030 -0.08(-2.71%)
Nov 19, 2020 2.883 2.942 2.804 2.893 158,580 -0.02(-0.67%)
Nov 18, 2020 2.893 3.020 2.863 2.912 247,843 +0.04(+1.37%)
Nov 17, 2020 2.834 2.968 2.745 2.873 222,776 -0.02(-0.68%)
Nov 16, 2020 2.647 2.902 2.569 2.893 296,780 +0.25(+9.26%)
Nov 13, 2020 2.530 2.687 2.510 2.647 193,773 +0.13(+5.06%)
Nov 12, 2020 2.589 2.666 2.471 2.520 145,848 -0.14(-5.17%)
Nov 11, 2020 2.589 2.706 2.530 2.657 192,891 +0.05(+1.88%)
Nov 10, 2020 2.285 2.883 2.285 2.608 727,772 +0.36(+16.16%)
Nov 09, 2020 2.363 2.412 2.245 2.245 313,592 +0.12(+5.53%)
Nov 06, 2020 2.196 2.255 2.069 2.128 201,218 -0.01(-0.46%)
Nov 05, 2020 2.294 2.294 2.128 2.138 160,388 -0.03(-1.36%)
Nov 04, 2020 2.383 2.392 2.128 2.167 312,681 -0.21(-8.68%)
Nov 03, 2020 2.334 2.412 2.304 2.373 168,273 +0.11(+4.76%)
Nov 02, 2020 2.294 2.363 2.167 2.265 246,546 +0.04(+1.76%)
Oct 30, 2020 2.226 2.265 2.128 2.226 196,118 +0.01(+0.44%)
Oct 29, 2020 2.324 2.324 2.187 2.216 170,036 -0.08(-3.42%)
Oct 28, 2020 2.363 2.392 2.260 2.294 262,298 -0.19(-7.51%)
Oct 27, 2020 2.618 2.618 2.412 2.481 250,640 -0.14(-5.24%)
Oct 26, 2020 2.667 2.667 2.549 2.618 158,434 -0.06(-2.20%)
Oct 23, 2020 2.716 2.745 2.657 2.677 83,526 -0.02(-0.73%)
Oct 22, 2020 2.687 2.745 2.657 2.696 92,497 +0.01(+0.36%)
Oct 21, 2020 2.726 2.755 2.638 2.687 134,068 -0.05(-1.79%)
Oct 20, 2020 2.824 2.834 2.716 2.736 58,928 -0.03(-1.06%)
Oct 19, 2020 2.883 2.917 2.755 2.765 109,802 -0.10(-3.42%)
Oct 16, 2020 2.824 2.932 2.804 2.863 121,771 +0.03(+1.04%)
Oct 15, 2020 2.814 2.873 2.726 2.834 128,400 +0.04(+1.40%)
Oct 14, 2020 2.932 2.932 2.795 2.795 86,442 -0.12(-4.04%)
Oct 13, 2020 3.010 3.010 2.873 2.912 86,371 -0.11(-3.57%)
Oct 12, 2020 2.922 3.079 2.922 3.020 123,374 +0.09(+3.01%)
Oct 09, 2020 3.069 3.079 2.922 2.932 70,472 -0.08(-2.61%)
Oct 08, 2020 2.951 3.030 2.913 3.010 135,389 +0.14(+4.78%)
Oct 07, 2020 2.991 3.000 2.858 2.873 153,790 -0.09(-2.98%)
Oct 06, 2020 2.942 3.098 2.942 2.961 118,238 +0.04(+1.34%)
Oct 05, 2020 2.912 2.961 2.814 2.922 139,249 +0.05(+1.71%)
Oct 02, 2020 2.824 2.927 2.755 2.873 154,508 -0.04(-1.35%)
Oct 01, 2020 2.981 2.981 2.824 2.912 202,334 -0.06(-1.98%)
Sep 30, 2020 3.020 3.040 2.932 2.971 174,839 -0.06(-1.94%)
Sep 29, 2020 3.108 3.108 2.981 3.030 42,790 -0.08(-2.52%)
Sep 28, 2020 2.922 3.147 2.922 3.108 138,545 +0.19(+6.38%)
Sep 25, 2020 2.942 2.971 2.873 2.922 140,026 +0.00(+0.00%)
Sep 24, 2020 3.059 3.059 2.853 2.922 251,112 -0.10(-3.25%)
Sep 23, 2020 3.079 3.118 2.893 3.020 254,866 -0.02(-0.65%)
Sep 22, 2020 3.138 3.147 3.040 3.040 121,709 -0.09(-2.82%)
Sep 21, 2020 3.334 3.334 3.089 3.128 111,574 -0.31(-9.12%)
Sep 18, 2020 3.187 3.442 3.147 3.442 375,205 +0.29(+9.35%)
Sep 17, 2020 3.089 3.246 3.069 3.147 92,064 +0.07(+2.23%)
Sep 16, 2020 3.118 3.304 3.069 3.079 163,784 -0.01(-0.32%)
Sep 15, 2020 3.187 3.244 3.079 3.089 77,315 -0.06(-1.87%)
Sep 14, 2020 3.128 3.187 3.069 3.147 89,307 +0.06(+1.91%)
Sep 11, 2020 3.197 3.197 3.049 3.089 62,721 -0.11(-3.37%)
Sep 10, 2020 3.040 3.255 3.040 3.197 98,909 +0.17(+5.50%)
Sep 09, 2020 3.187 3.226 2.991 3.030 223,625 -0.15(-4.63%)
Sep 08, 2020 3.393 3.393 3.167 3.177 128,744 -0.18(-5.26%)
Sep 04, 2020 3.353 3.402 3.275 3.353 111,368 +0.02(+0.59%)
Sep 03, 2020 3.422 3.491 3.275 3.334 143,588 -0.07(-2.02%)
Sep 02, 2020 3.432 3.432 3.373 3.402 55,032 +0.00(+0.00%)
Sep 01, 2020 3.402 3.461 3.344 3.402 122,349 -0.02(-0.57%)
Aug 31, 2020 3.540 3.545 3.353 3.422 159,482 -0.15(-4.12%)
Aug 28, 2020 3.530 3.569 3.432 3.569 89,237 +0.09(+2.53%)
Aug 27, 2020 3.442 3.638 3.422 3.481 148,238 +0.01(+0.28%)
Aug 26, 2020 3.422 3.608 3.393 3.471 126,025 +0.05(+1.43%)
Aug 25, 2020 3.432 3.432 3.324 3.422 64,359 +0.03(+0.87%)
Aug 24, 2020 3.373 3.442 3.255 3.393 86,237 +0.02(+0.58%)
Aug 21, 2020 3.402 3.407 3.295 3.373 137,170 -0.07(-1.99%)
Aug 20, 2020 3.314 3.565 3.304 3.442 120,326 +0.08(+2.33%)
Aug 19, 2020 3.442 3.579 3.353 3.363 113,187 -0.09(-2.56%)
Aug 18, 2020 3.344 3.520 3.304 3.451 82,752 +0.09(+2.62%)
Aug 17, 2020 3.599 3.599 3.353 3.363 195,016 -0.24(-6.54%)
Aug 14, 2020 3.638 3.677 3.500 3.599 127,788 -0.14(-3.67%)
Aug 13, 2020 3.706 3.853 3.645 3.736 188,177 +0.02(+0.53%)
Aug 12, 2020 3.677 3.746 3.618 3.716 167,797 +0.11(+2.99%)
Aug 11, 2020 3.550 3.775 3.550 3.608 263,772 +0.10(+2.79%)
Aug 10, 2020 3.383 3.648 3.383 3.510 192,753 +0.13(+3.77%)
Aug 07, 2020 3.687 3.697 3.246 3.383 258,840 -0.30(-8.24%)
Aug 06, 2020 3.461 3.726 3.442 3.687 198,760 +0.25(+7.12%)
Aug 05, 2020 3.432 3.471 3.138 3.442 325,482 +0.16(+4.78%)
Aug 04, 2020 3.236 3.432 3.236 3.285 210,034 +0.05(+1.52%)
Aug 03, 2020 3.069 3.275 3.049 3.236 182,739 +0.19(+6.11%)
Jul 31, 2020 3.216 3.243 3.020 3.049 167,256 -0.24(-7.16%)
Jul 30, 2020 3.138 3.285 3.040 3.285 126,292 +0.08(+2.45%)
Jul 29, 2020 3.079 3.255 3.010 3.206 165,854 +0.17(+5.48%)
Jul 28, 2020 3.049 3.118 2.951 3.040 151,908 +0.00(+0.00%)
Jul 27, 2020 2.942 3.040 2.866 3.040 202,357 +0.08(+2.65%)
Jul 24, 2020 3.059 3.108 2.942 2.961 176,639 -0.09(-2.89%)
Jul 23, 2020 3.157 3.226 3.049 3.049 138,998 -0.15(-4.60%)
Jul 22, 2020 3.157 3.304 3.147 3.197 145,989 -0.02(-0.61%)
Jul 21, 2020 3.069 3.236 3.059 3.216 196,699 +0.19(+6.15%)
Jul 20, 2020 3.167 3.167 3.010 3.030 196,595 -0.17(-5.21%)
Jul 17, 2020 3.010 3.236 3.010 3.197 182,350 +0.10(+3.16%)
Jul 16, 2020 3.128 3.197 3.030 3.098 125,811 -0.06(-1.86%)
Jul 15, 2020 2.951 3.187 2.951 3.157 318,970 +0.29(+10.27%)
Jul 14, 2020 2.902 2.991 2.844 2.863 201,139 +0.01(+0.34%)
Jul 13, 2020 3.187 3.206 2.853 2.853 369,209 -0.33(-10.46%)
Jul 10, 2020 3.177 3.226 3.138 3.187 135,029 +0.02(+0.62%)
Jul 09, 2020 3.206 3.295 3.089 3.167 309,474 -0.07(-2.12%)
Jul 08, 2020 3.147 3.271 3.059 3.236 279,898 +0.02(+0.61%)
Jul 07, 2020 3.157 3.285 3.128 3.216 178,696 +0.03(+0.92%)
Jul 06, 2020 3.138 3.285 3.049 3.187 187,462 +0.10(+3.17%)
Jul 02, 2020 3.422 3.471 3.089 3.089 310,342 -0.25(-7.35%)
Jul 01, 2020 3.197 3.393 3.157 3.334 262,256 +0.15(+4.62%)
Jun 30, 2020 3.167 3.216 3.108 3.187 131,724 +0.01(+0.31%)
Jun 29, 2020 3.108 3.363 3.049 3.177 285,390 +0.13(+4.18%)
Jun 26, 2020 3.020 3.187 2.802 3.049 692,483 -0.02(-0.64%)
Jun 25, 2020 2.863 3.108 2.808 3.069 349,115 +0.18(+6.10%)
Jun 24, 2020 3.138 3.157 2.873 2.893 431,857 -0.28(-8.95%)
Jun 23, 2020 3.236 3.304 3.089 3.177 409,069 +0.05(+1.57%)
Jun 22, 2020 3.344 3.344 3.047 3.128 522,430 -0.24(-7.00%)
Jun 19, 2020 3.402 3.487 3.275 3.363 768,157 +0.03(+0.88%)
Jun 18, 2020 3.559 3.589 3.324 3.334 436,854 -0.27(-7.61%)
Jun 17, 2020 3.677 3.716 3.530 3.608 346,069 -0.06(-1.60%)
Jun 16, 2020 3.726 3.824 3.517 3.667 270,974 +0.12(+3.32%)
Jun 15, 2020 3.236 3.589 3.138 3.550 255,348 +0.27(+8.38%)
Jun 12, 2020 3.589 3.687 3.206 3.275 398,050 -0.05(-1.48%)
Jun 11, 2020 3.432 3.657 3.265 3.324 354,853 -0.43(-11.49%)
Jun 10, 2020 4.216 4.216 3.746 3.755 334,939 -0.41(-9.88%)
Jun 09, 2020 4.510 4.510 3.912 4.167 450,456 -0.38(-8.41%)
Jun 08, 2020 3.922 4.805 3.922 4.550 820,931 +0.68(+17.47%)
Jun 05, 2020 3.579 3.922 3.550 3.873 717,062 +0.49(+14.49%)
Jun 04, 2020 3.030 3.383 3.030 3.383 405,149 +0.29(+9.52%)
Jun 03, 2020 3.000 3.211 2.951 3.089 436,774 +0.16(+5.35%)
Jun 02, 2020 2.942 3.010 2.907 2.932 206,834 -0.01(-0.33%)
Jun 01, 2020 2.795 3.026 2.795 2.942 285,681 +0.15(+5.26%)
May 29, 2020 3.040 3.064 2.775 2.795 682,795 -0.30(-9.81%)
May 28, 2020 3.236 3.260 3.079 3.098 231,198 -0.11(-3.36%)
May 27, 2020 3.216 3.280 3.069 3.206 311,624 +0.03(+0.93%)
May 26, 2020 3.020 3.217 2.951 3.177 294,227 +0.31(+10.96%)
May 22, 2020 2.932 2.961 2.785 2.863 158,689 -0.07(-2.34%)
May 21, 2020 2.647 2.942 2.598 2.932 276,835 +0.25(+9.12%)
May 20, 2020 2.638 2.755 2.628 2.687 196,279 +0.13(+4.98%)
May 19, 2020 2.667 2.706 2.545 2.559 187,797 -0.11(-4.04%)
May 18, 2020 2.657 2.868 2.647 2.667 332,129 +0.07(+2.64%)
May 15, 2020 2.520 2.667 2.334 2.598 299,940 -0.09(-3.28%)
May 14, 2020 2.520 2.745 2.383 2.687 353,698 +0.13(+4.98%)
May 13, 2020 2.971 2.971 2.549 2.559 422,195 -0.36(-12.42%)
May 12, 2020 3.285 3.285 2.912 2.922 319,875 -0.31(-9.70%)
May 11, 2020 3.275 3.275 3.059 3.236 231,678 -0.07(-2.08%)
May 08, 2020 3.069 3.324 3.000 3.304 274,545 +0.33(+11.22%)
May 07, 2020 2.981 3.285 2.927 2.971 323,424 -0.03(-0.98%)
May 06, 2020 3.412 3.491 2.971 3.000 459,038 -0.10(-3.16%)
May 05, 2020 3.020 3.265 3.020 3.098 219,286 +0.08(+2.60%)
May 04, 2020 3.206 3.353 2.883 3.020 398,488 -0.28(-8.61%)
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.