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 )

5.120 +0.100 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2023 3.402 3.451 3.383 3.422 125,605 -0.03(-0.85%)
Apr 27, 2023 3.402 3.451 3.304 3.451 90,286 +0.04(+1.15%)
Apr 26, 2023 3.569 3.687 3.373 3.412 203,032 -0.21(-5.69%)
Apr 25, 2023 3.687 3.687 3.579 3.618 102,839 -0.10(-2.64%)
Apr 24, 2023 3.667 3.804 3.667 3.716 73,640 +0.03(+0.80%)
Apr 21, 2023 3.804 3.829 3.550 3.687 201,177 -0.13(-3.34%)
Apr 20, 2023 3.824 3.883 3.795 3.814 66,317 -0.03(-0.77%)
Apr 19, 2023 3.795 3.893 3.755 3.844 62,473 +0.00(+0.00%)
Apr 18, 2023 3.863 3.947 3.814 3.844 57,691 -0.02(-0.51%)
Apr 17, 2023 3.893 3.898 3.746 3.863 97,073 -0.01(-0.25%)
Apr 14, 2023 3.902 3.912 3.772 3.873 74,733 -0.04(-1.00%)
Apr 13, 2023 3.922 3.932 3.866 3.912 41,480 -0.01(-0.25%)
Apr 12, 2023 3.991 4.010 3.893 3.922 56,681 -0.04(-0.99%)
Apr 11, 2023 3.922 4.015 3.888 3.961 76,200 +0.07(+1.76%)
Apr 10, 2023 3.775 3.932 3.721 3.893 187,727 +0.15(+3.93%)
Apr 06, 2023 3.932 3.932 3.726 3.746 127,504 -0.18(-4.50%)
Apr 05, 2023 4.040 4.128 3.824 3.922 127,320 -0.19(-4.53%)
Apr 04, 2023 4.334 4.334 4.020 4.108 200,048 -0.23(-5.20%)
Apr 03, 2023 4.216 4.363 4.216 4.334 176,696 +0.13(+3.03%)
Mar 31, 2023 4.148 4.211 4.074 4.206 138,213 +0.08(+1.90%)
Mar 30, 2023 4.206 4.285 4.118 4.128 54,853 -0.06(-1.41%)
Mar 29, 2023 4.157 4.265 4.118 4.187 148,116 +0.07(+1.67%)
Mar 28, 2023 4.167 4.275 4.050 4.118 278,352 -0.05(-1.18%)
Mar 27, 2023 4.167 4.211 4.079 4.167 150,159 +0.05(+1.19%)
Mar 24, 2023 4.040 4.182 4.030 4.118 149,852 +0.06(+1.45%)
Mar 23, 2023 4.069 4.107 4.030 4.059 96,683 +0.00(+0.00%)
Mar 22, 2023 4.050 4.177 4.020 4.059 133,357 +0.02(+0.49%)
Mar 21, 2023 4.010 4.133 3.991 4.040 144,919 +0.11(+2.74%)
Mar 20, 2023 3.922 4.074 3.883 3.932 188,633 -0.02(-0.50%)
Mar 17, 2023 4.138 4.148 3.863 3.952 443,009 -0.22(-5.18%)
Mar 16, 2023 3.922 4.206 3.912 4.167 131,729 +0.22(+5.46%)
Mar 15, 2023 3.844 3.981 3.844 3.952 221,023 -0.01(-0.25%)
Mar 14, 2023 3.804 3.981 3.804 3.961 170,858 +0.20(+5.21%)
Mar 13, 2023 3.952 4.001 3.657 3.765 372,230 -0.32(-7.91%)
Mar 10, 2023 4.265 4.265 4.059 4.089 173,986 -0.19(-4.36%)
Mar 09, 2023 4.363 4.501 4.270 4.275 93,920 -0.08(-1.80%)
Mar 08, 2023 4.295 4.363 4.251 4.354 129,120 +0.02(+0.45%)
Mar 07, 2023 4.442 4.476 4.265 4.334 133,929 -0.12(-2.64%)
Mar 06, 2023 4.844 4.893 4.373 4.452 413,959 -0.31(-6.58%)
Mar 03, 2023 4.814 4.834 4.677 4.765 125,041 -0.02(-0.41%)
Mar 02, 2023 4.765 4.834 4.677 4.785 129,193 +0.00(+0.00%)
Mar 01, 2023 4.795 4.863 4.736 4.785 129,844 -0.01(-0.20%)
Feb 28, 2023 5.060 5.060 4.795 4.795 185,568 -0.25(-4.86%)
Feb 27, 2023 5.089 5.285 4.981 5.040 193,396 -0.03(-0.58%)
Feb 24, 2023 4.687 5.236 4.639 5.069 438,000 +0.31(+6.60%)
Feb 23, 2023 4.559 4.873 4.550 4.756 387,509 +0.28(+6.36%)
Feb 22, 2023 4.030 4.608 4.021 4.471 385,916 +0.35(+8.57%)
Feb 21, 2023 4.157 4.255 4.109 4.118 186,755 -0.06(-1.41%)
Feb 17, 2023 4.099 4.198 4.025 4.177 114,371 +0.10(+2.40%)
Feb 16, 2023 4.167 4.187 4.040 4.079 91,424 -0.12(-2.80%)
Feb 15, 2023 4.138 4.241 4.113 4.197 83,752 +0.09(+2.15%)
Feb 14, 2023 4.148 4.196 3.935 4.108 153,680 -0.07(-1.64%)
Feb 13, 2023 4.255 4.285 4.128 4.177 56,365 -0.06(-1.39%)
Feb 10, 2023 4.236 4.314 4.167 4.236 133,183 +0.03(+0.70%)
Feb 09, 2023 4.393 4.447 4.059 4.206 181,457 -0.17(-3.81%)
Feb 08, 2023 4.452 4.486 4.334 4.373 92,172 -0.11(-2.41%)
Feb 07, 2023 4.608 4.618 4.383 4.481 105,859 -0.12(-2.56%)
Feb 06, 2023 4.530 4.707 4.530 4.599 131,559 +0.01(+0.21%)
Feb 03, 2023 4.540 4.707 4.510 4.589 100,116 +0.02(+0.43%)
Feb 02, 2023 4.373 4.716 4.373 4.569 187,528 +0.17(+3.79%)
Feb 01, 2023 4.324 4.471 4.236 4.403 92,599 +0.08(+1.81%)
Jan 31, 2023 4.265 4.393 4.255 4.324 77,091 +0.06(+1.38%)
Jan 30, 2023 4.344 4.501 4.255 4.265 126,619 -0.09(-2.03%)
Jan 27, 2023 4.383 4.403 4.322 4.354 60,345 -0.04(-0.89%)
Jan 26, 2023 4.383 4.448 4.354 4.393 51,724 +0.05(+1.13%)
Jan 25, 2023 4.324 4.442 4.265 4.344 51,947 +0.00(+0.00%)
Jan 24, 2023 4.226 4.432 4.226 4.344 74,379 +0.03(+0.68%)
Jan 23, 2023 4.471 4.519 4.285 4.314 104,659 -0.16(-3.51%)
Jan 20, 2023 4.481 4.501 4.383 4.471 101,128 +0.03(+0.66%)
Jan 19, 2023 4.265 4.461 4.187 4.442 208,227 +0.11(+2.49%)
Jan 18, 2023 4.344 4.363 4.216 4.334 160,275 -0.01(-0.23%)
Jan 17, 2023 4.275 4.364 4.224 4.344 94,197 +0.07(+1.61%)
Jan 13, 2023 4.265 4.297 4.167 4.275 92,787 -0.03(-0.68%)
Jan 12, 2023 4.373 4.520 4.305 4.305 115,081 -0.07(-1.57%)
Jan 11, 2023 4.334 4.550 4.334 4.373 143,424 +0.07(+1.59%)
Jan 10, 2023 4.187 4.344 4.177 4.305 183,350 +0.06(+1.39%)
Jan 09, 2023 4.530 4.697 4.236 4.246 249,206 -0.21(-4.63%)
Jan 06, 2023 4.442 4.559 4.373 4.452 198,321 +0.02(+0.44%)
Jan 05, 2023 4.363 4.479 4.187 4.432 256,637 +0.05(+1.12%)
Jan 04, 2023 4.295 4.403 4.040 4.383 324,959 +0.10(+2.29%)
Jan 03, 2023 4.108 4.383 4.040 4.285 230,973 +0.28(+7.11%)
Dec 30, 2022 4.177 4.177 3.942 4.001 179,696 -0.17(-4.00%)
Dec 29, 2022 4.001 4.206 3.942 4.167 134,392 +0.28(+7.32%)
Dec 28, 2022 4.138 4.265 3.795 3.883 261,639 -0.24(-5.71%)
Dec 27, 2022 3.824 4.187 3.775 4.118 424,833 +0.48(+13.21%)
Dec 23, 2022 3.373 3.677 3.373 3.638 159,680 +0.23(+6.61%)
Dec 22, 2022 3.432 3.500 3.353 3.412 163,568 +0.01(+0.29%)
Dec 21, 2022 3.304 3.442 3.285 3.402 95,761 +0.17(+5.15%)
Dec 20, 2022 3.402 3.432 3.147 3.236 195,383 -0.19(-5.44%)
Dec 19, 2022 3.657 3.657 3.402 3.422 94,092 -0.24(-6.43%)
Dec 16, 2022 3.295 3.657 3.285 3.657 310,091 +0.32(+9.71%)
Dec 15, 2022 3.324 3.393 3.285 3.334 126,353 -0.07(-2.02%)
Dec 14, 2022 3.334 3.442 3.324 3.402 109,785 +0.04(+1.17%)
Dec 13, 2022 3.471 3.594 3.324 3.363 119,080 -0.02(-0.58%)
Dec 12, 2022 3.363 3.417 3.314 3.383 66,773 +0.02(+0.58%)
Dec 09, 2022 3.442 3.530 3.344 3.363 53,370 -0.08(-2.28%)
Dec 08, 2022 3.491 3.559 3.393 3.442 42,990 -0.03(-0.85%)
Dec 07, 2022 3.353 3.571 3.353 3.471 73,515 +0.05(+1.43%)
Dec 06, 2022 3.451 3.510 3.334 3.422 236,141 -0.05(-1.41%)
Dec 05, 2022 3.608 3.628 3.432 3.471 82,638 -0.22(-5.85%)
Dec 02, 2022 3.628 3.736 3.613 3.687 76,600 +0.02(+0.53%)
Dec 01, 2022 3.638 3.736 3.638 3.667 99,029 +0.04(+1.08%)
Nov 30, 2022 3.520 3.721 3.437 3.628 163,015 +0.12(+3.35%)
Nov 29, 2022 3.491 3.540 3.432 3.510 90,989 +0.01(+0.28%)
Nov 28, 2022 3.716 3.760 3.407 3.500 133,677 -0.25(-6.54%)
Nov 25, 2022 3.648 3.765 3.648 3.746 31,543 +0.13(+3.52%)
Nov 23, 2022 3.618 3.648 3.540 3.618 54,089 -0.02(-0.54%)
Nov 22, 2022 3.628 3.648 3.550 3.638 96,099 +0.02(+0.54%)
Nov 21, 2022 3.383 3.687 3.314 3.618 276,059 +0.22(+6.34%)
Nov 18, 2022 3.383 3.470 3.363 3.402 97,072 +0.10(+2.97%)
Nov 17, 2022 3.246 3.334 3.246 3.304 53,398 +0.03(+0.90%)
Nov 16, 2022 3.285 3.373 3.226 3.275 93,770 -0.04(-1.18%)
Nov 15, 2022 3.442 3.520 3.285 3.314 91,097 -0.03(-0.88%)
Nov 14, 2022 3.412 3.471 3.304 3.344 81,329 -0.09(-2.57%)
Nov 11, 2022 3.324 3.574 3.324 3.432 154,426 +0.10(+2.94%)
Nov 10, 2022 3.393 3.461 3.275 3.334 192,520 +0.15(+4.62%)
Nov 09, 2022 3.246 3.393 3.118 3.187 112,255 -0.07(-2.11%)
Nov 08, 2022 3.265 3.324 3.098 3.255 96,243 +0.03(+0.91%)
Nov 07, 2022 3.285 3.304 3.167 3.226 126,344 +0.01(+0.31%)
Nov 04, 2022 3.236 3.371 3.049 3.216 178,906 +0.03(+0.92%)
Nov 03, 2022 3.079 3.275 3.032 3.187 135,461 +0.08(+2.52%)
Nov 02, 2022 3.040 3.353 2.981 3.108 697,961 +0.47(+17.84%)
Nov 01, 2022 2.755 2.902 2.598 2.638 291,158 -0.09(-3.24%)
Oct 31, 2022 2.657 2.834 2.569 2.726 293,983 +0.09(+3.35%)
Oct 28, 2022 2.608 2.687 2.500 2.638 150,694 +0.08(+3.07%)
Oct 27, 2022 2.579 2.638 2.540 2.559 103,815 -0.01(-0.38%)
Oct 26, 2022 2.451 2.657 2.397 2.569 155,388 +0.11(+4.38%)
Oct 25, 2022 2.236 2.520 2.236 2.461 140,847 +0.22(+9.61%)
Oct 24, 2022 2.265 2.324 2.157 2.245 131,150 +0.02(+0.88%)
Oct 21, 2022 2.275 2.451 2.226 2.226 177,057 -0.01(-0.44%)
Oct 20, 2022 2.343 2.412 2.216 2.236 83,014 -0.09(-3.80%)
Oct 19, 2022 2.343 2.343 2.245 2.324 112,211 -0.05(-2.07%)
Oct 18, 2022 2.442 2.500 2.343 2.373 173,678 +0.02(+0.83%)
Oct 17, 2022 2.412 2.510 2.343 2.353 213,134 -0.02(-0.83%)
Oct 14, 2022 2.579 2.657 2.373 2.373 179,956 -0.16(-6.20%)
Oct 13, 2022 2.128 2.559 2.079 2.530 270,891 +0.36(+16.74%)
Oct 12, 2022 2.255 2.275 2.138 2.167 297,773 -0.10(-4.33%)
Oct 11, 2022 2.324 2.491 2.255 2.265 308,727 -0.06(-2.53%)
Oct 10, 2022 2.373 2.383 2.157 2.324 355,080 -0.01(-0.42%)
Oct 07, 2022 2.383 2.412 2.255 2.334 169,945 -0.08(-3.25%)
Oct 06, 2022 2.608 2.610 2.363 2.412 139,677 -0.20(-7.52%)
Oct 05, 2022 2.647 2.695 2.540 2.608 126,483 -0.12(-4.32%)
Oct 04, 2022 2.657 2.745 2.603 2.726 181,300 +0.11(+4.12%)
Oct 03, 2022 2.559 2.647 2.504 2.618 174,551 +0.11(+4.30%)
Sep 30, 2022 2.608 2.696 2.500 2.510 211,318 -0.14(-5.19%)
Sep 29, 2022 2.834 2.834 2.598 2.647 194,197 -0.25(-8.47%)
Sep 28, 2022 2.912 2.932 2.804 2.893 141,979 +0.01(+0.34%)
Sep 27, 2022 2.951 3.040 2.853 2.883 106,118 +0.00(+0.00%)
Sep 26, 2022 2.883 2.971 2.795 2.883 176,868 -0.03(-1.01%)
Sep 23, 2022 3.049 3.098 2.873 2.912 190,222 -0.19(-6.01%)
Sep 22, 2022 3.118 3.147 3.069 3.098 162,529 -0.05(-1.56%)
Sep 21, 2022 3.206 3.314 3.128 3.147 136,211 -0.06(-1.83%)
Sep 20, 2022 3.402 3.402 3.187 3.206 120,266 -0.24(-6.84%)
Sep 19, 2022 3.304 3.461 3.285 3.442 141,202 +0.12(+3.54%)
Sep 16, 2022 3.304 3.363 3.216 3.324 245,951 -0.02(-0.59%)
Sep 15, 2022 3.363 3.442 3.280 3.344 151,574 -0.05(-1.45%)
Sep 14, 2022 3.510 3.510 3.373 3.393 112,777 -0.13(-3.62%)
Sep 13, 2022 3.589 3.716 3.510 3.520 176,201 -0.22(-5.77%)
Sep 12, 2022 3.746 3.809 3.677 3.736 177,000 +0.00(+0.00%)
Sep 09, 2022 3.648 3.863 3.628 3.736 162,760 +0.12(+3.25%)
Sep 08, 2022 3.481 3.638 3.373 3.618 157,672 +0.10(+2.79%)
Sep 07, 2022 3.187 3.540 3.187 3.520 322,428 +0.31(+9.79%)
Sep 06, 2022 3.138 3.236 3.098 3.206 177,128 +0.07(+2.19%)
Sep 02, 2022 3.138 3.206 3.049 3.138 120,658 +0.05(+1.59%)
Sep 01, 2022 3.089 3.206 3.000 3.089 247,124 -0.01(-0.32%)
Aug 31, 2022 3.265 3.275 3.098 3.098 242,508 -0.15(-4.53%)
Aug 30, 2022 3.402 3.402 3.246 3.246 156,437 -0.16(-4.61%)
Aug 29, 2022 3.412 3.461 3.402 3.402 100,768 -0.06(-1.70%)
Aug 26, 2022 3.638 3.638 3.451 3.461 102,861 -0.18(-4.85%)
Aug 25, 2022 3.697 3.697 3.608 3.638 89,446 -0.04(-1.07%)
Aug 24, 2022 3.726 3.775 3.657 3.677 115,768 -0.04(-1.06%)
Aug 23, 2022 3.677 3.849 3.677 3.716 403,726 +0.04(+1.07%)
Aug 22, 2022 3.834 3.834 3.550 3.677 277,228 -0.21(-5.30%)
Aug 19, 2022 3.873 3.902 3.741 3.883 373,860 -0.04(-1.00%)
Aug 18, 2022 3.873 3.942 3.819 3.922 147,763 +0.07(+1.78%)
Aug 17, 2022 3.873 3.927 3.746 3.853 226,056 -0.05(-1.26%)
Aug 16, 2022 3.785 3.961 3.755 3.902 217,306 +0.05(+1.27%)
Aug 15, 2022 3.844 3.927 3.775 3.853 165,218 -0.07(-1.75%)
Aug 12, 2022 3.873 3.961 3.873 3.922 175,945 +0.07(+1.78%)
Aug 11, 2022 3.775 3.937 3.775 3.853 326,915 +0.13(+3.42%)
Aug 10, 2022 3.687 3.824 3.687 3.726 244,737 +0.10(+2.70%)
Aug 09, 2022 3.530 3.716 3.500 3.628 522,915 +0.07(+1.93%)
Aug 08, 2022 3.363 3.608 3.339 3.559 249,844 +0.24(+7.08%)
Aug 05, 2022 3.226 3.461 3.216 3.324 447,845 +0.07(+2.11%)
Aug 04, 2022 3.285 3.373 3.226 3.255 286,505 -0.03(-0.90%)
Aug 03, 2022 3.373 3.453 3.226 3.285 607,059 +0.06(+1.82%)
Aug 02, 2022 3.059 3.324 3.059 3.226 348,282 +0.19(+6.13%)
Aug 01, 2022 3.089 3.143 3.020 3.040 186,400 -0.08(-2.52%)
Jul 29, 2022 3.089 3.236 3.089 3.118 233,784 +0.02(+0.63%)
Jul 28, 2022 3.030 3.113 2.971 3.098 166,725 +0.09(+2.93%)
Jul 27, 2022 3.059 3.084 2.942 3.010 243,104 -0.02(-0.65%)
Jul 26, 2022 3.089 3.197 3.020 3.030 303,341 -0.04(-1.28%)
Jul 25, 2022 2.844 3.265 2.834 3.069 580,878 +0.19(+6.46%)
Jul 22, 2022 2.824 2.912 2.785 2.883 369,532 +0.04(+1.38%)
Jul 21, 2022 2.834 2.932 2.765 2.844 218,236 -0.04(-1.36%)
Jul 20, 2022 2.795 2.956 2.795 2.883 266,622 +0.10(+3.52%)
Jul 19, 2022 2.804 2.902 2.755 2.785 340,479 +0.00(+0.00%)
Jul 18, 2022 2.755 2.907 2.736 2.785 253,170 +0.06(+2.16%)
Jul 15, 2022 2.608 2.745 2.559 2.726 290,467 +0.18(+6.92%)
Jul 14, 2022 2.598 2.628 2.520 2.549 245,350 -0.06(-2.26%)
Jul 13, 2022 2.520 2.647 2.520 2.608 140,303 +0.03(+1.14%)
Jul 12, 2022 2.540 2.608 2.540 2.579 185,740 +0.03(+1.15%)
Jul 11, 2022 2.647 2.696 2.500 2.549 354,643 -0.14(-5.11%)
Jul 08, 2022 2.677 2.772 2.608 2.687 179,117 +0.00(+0.00%)
Jul 07, 2022 2.628 2.743 2.618 2.687 309,875 +0.07(+2.62%)
Jul 06, 2022 2.667 2.677 2.608 2.618 407,095 -0.06(-2.20%)
Jul 05, 2022 2.677 2.736 2.559 2.677 721,442 -0.06(-2.15%)
Jul 01, 2022 2.696 2.878 2.696 2.736 487,839 +0.04(+1.45%)
Jun 30, 2022 2.657 2.868 2.647 2.696 1,256,075 +0.02(+0.73%)
Jun 29, 2022 2.745 2.794 2.569 2.677 856,138 -0.14(-4.88%)
Jun 28, 2022 2.942 3.118 2.814 2.814 607,095 -0.11(-3.69%)
Jun 27, 2022 2.932 3.059 2.731 2.922 879,496 +0.04(+1.36%)
Jun 24, 2022 2.961 3.255 2.706 2.883 4,678,954 -0.13(-4.23%)
Jun 23, 2022 3.059 3.138 2.883 3.010 432,980 -0.10(-3.15%)
Jun 22, 2022 3.314 3.402 3.049 3.108 496,900 -0.30(-8.91%)
Jun 21, 2022 3.461 3.550 3.334 3.412 527,718 +0.07(+2.05%)
Jun 17, 2022 3.138 3.461 3.138 3.344 630,429 +0.16(+4.92%)
Jun 16, 2022 3.177 3.275 3.098 3.187 463,319 -0.10(-2.98%)
Jun 15, 2022 2.922 3.285 2.922 3.285 477,390 +0.34(+11.67%)
Jun 14, 2022 2.853 2.981 2.736 2.942 452,107 +0.14(+4.89%)
Jun 13, 2022 3.000 3.059 2.775 2.804 395,855 -0.25(-8.33%)
Jun 10, 2022 3.216 3.255 3.030 3.059 595,786 -0.18(-5.45%)
Jun 09, 2022 3.432 3.465 3.226 3.236 542,258 -0.21(-5.98%)
Jun 08, 2022 3.432 3.550 3.324 3.442 438,226 +0.01(+0.29%)
Jun 07, 2022 3.461 3.520 3.324 3.432 503,176 -0.07(-1.96%)
Jun 06, 2022 3.814 3.839 3.383 3.500 736,534 -0.25(-6.54%)
Jun 03, 2022 3.981 3.991 3.706 3.746 412,947 -0.28(-7.06%)
Jun 02, 2022 4.040 4.167 3.981 4.030 261,386 -0.01(-0.24%)
Jun 01, 2022 3.981 4.167 3.917 4.040 323,978 +0.10(+2.49%)
May 31, 2022 4.167 4.197 3.942 3.942 361,388 -0.21(-4.96%)
May 27, 2022 4.138 4.246 4.079 4.148 157,813 +0.07(+1.68%)
May 26, 2022 3.952 4.148 3.952 4.079 234,626 +0.16(+4.00%)
May 25, 2022 3.736 3.922 3.736 3.922 153,274 +0.17(+4.44%)
May 24, 2022 3.814 3.814 3.628 3.755 247,892 -0.06(-1.54%)
May 23, 2022 3.991 4.069 3.814 3.814 164,032 -0.19(-4.66%)
May 20, 2022 4.108 4.108 3.809 4.001 348,167 -0.06(-1.45%)
May 19, 2022 4.108 4.197 4.050 4.059 146,503 -0.13(-3.04%)
May 18, 2022 4.540 4.540 4.148 4.187 199,488 -0.42(-9.15%)
May 17, 2022 4.608 4.697 4.510 4.608 245,799 +0.07(+1.51%)
May 16, 2022 4.432 4.579 4.363 4.540 318,811 +0.10(+2.21%)
May 13, 2022 4.275 4.520 4.246 4.442 251,991 +0.24(+5.59%)
May 12, 2022 4.050 4.246 3.982 4.206 355,915 +0.12(+2.88%)
May 11, 2022 4.001 4.226 3.952 4.089 353,675 +0.13(+3.22%)
May 10, 2022 4.373 4.373 3.883 3.961 609,563 -0.34(-7.97%)
May 09, 2022 4.510 4.716 4.295 4.305 592,796 -0.34(-7.38%)
May 06, 2022 4.236 4.726 4.197 4.648 746,353 +0.30(+7.00%)
May 05, 2022 4.579 4.658 4.108 4.344 1,326,322 -0.34(-7.32%)
May 04, 2022 6.020 6.037 4.628 4.687 1,765,386 -1.44(-23.52%)
May 03, 2022 6.079 6.236 5.937 6.128 265,147 -0.09(-1.42%)
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.