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 (%)
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%)
Nov 01, 2018 5.210 5.290 5.160 5.160 226,471 -0.03(-0.58%)
Oct 31, 2018 5.200 5.330 5.110 5.190 383,746 +0.05(+0.97%)
Oct 30, 2018 4.850 5.160 4.815 5.140 285,453 +0.29(+5.98%)
Oct 29, 2018 4.870 5.000 4.710 4.850 301,555 +0.02(+0.41%)
Oct 26, 2018 4.800 4.950 4.690 4.830 233,700 -0.02(-0.41%)
Oct 25, 2018 4.910 4.940 4.750 4.850 277,235 -0.03(-0.61%)
Oct 24, 2018 5.050 5.098 4.880 4.880 255,098 -0.15(-2.98%)
Oct 23, 2018 5.070 5.080 4.950 5.030 280,570 -0.08(-1.57%)
Oct 22, 2018 5.100 5.140 5.030 5.110 218,944 +0.00(+0.00%)
Oct 19, 2018 5.230 5.400 5.060 5.110 323,400 -0.10(-1.92%)
Oct 18, 2018 5.190 5.250 5.110 5.210 153,778 +0.00(+0.00%)
Oct 17, 2018 5.060 5.290 5.060 5.210 318,764 +0.14(+2.76%)
Oct 16, 2018 4.840 5.110 4.800 5.070 311,954 +0.26(+5.41%)
Oct 15, 2018 4.720 4.830 4.620 4.810 188,783 +0.10(+2.12%)
Oct 12, 2018 4.730 4.830 4.620 4.710 310,200 +0.03(+0.64%)
Oct 11, 2018 4.570 4.800 4.430 4.680 335,662 +0.12(+2.63%)
Oct 10, 2018 4.650 4.650 4.370 4.560 534,058 -0.06(-1.30%)
Oct 09, 2018 4.800 4.880 4.430 4.620 597,740 -0.23(-4.74%)
Oct 08, 2018 5.000 5.046 4.750 4.850 317,528 -0.05(-1.02%)
Oct 05, 2018 5.530 5.540 4.890 4.900 688,400 -0.62(-11.23%)
Oct 04, 2018 5.470 5.690 5.410 5.520 417,577 +0.06(+1.10%)
Oct 03, 2018 5.470 5.700 5.430 5.460 341,880 +0.01(+0.18%)
Oct 02, 2018 5.250 5.550 5.170 5.450 563,293 +0.25(+4.81%)
Oct 01, 2018 5.240 5.240 5.090 5.200 259,079 +0.00(+0.00%)
Sep 28, 2018 5.150 5.200 5.100 5.200 146,200 +0.05(+0.97%)
Sep 27, 2018 5.200 5.250 5.100 5.150 183,617 -0.05(-0.96%)
Sep 26, 2018 5.100 5.200 5.100 5.200 146,820 +0.05(+0.97%)
Sep 25, 2018 5.250 5.284 5.150 5.150 187,394 -0.10(-1.90%)
Sep 24, 2018 5.000 5.300 5.000 5.250 272,327 +0.20(+3.96%)
Sep 21, 2018 5.000 5.150 4.950 5.050 606,600 +0.05(+1.00%)
Sep 20, 2018 5.050 5.050 5.000 5.000 127,361 +0.00(+0.00%)
Sep 19, 2018 4.950 5.050 4.950 5.000 191,282 +0.00(+0.00%)
Sep 18, 2018 4.950 5.050 4.900 5.000 205,909 +0.05(+1.01%)
Sep 17, 2018 4.900 4.950 4.900 4.950 175,660 +0.00(+0.00%)
Sep 14, 2018 4.900 4.950 4.900 4.950 230,700 +0.05(+1.02%)
Sep 13, 2018 4.950 5.000 4.900 4.900 217,473 -0.05(-1.01%)
Sep 12, 2018 5.100 5.100 4.800 4.950 367,877 -0.10(-1.98%)
Sep 11, 2018 5.100 5.150 4.900 5.050 284,080 -0.15(-2.88%)
Sep 10, 2018 4.950 5.200 4.900 5.200 236,351 +0.20(+4.00%)
Sep 07, 2018 4.950 5.050 4.900 5.000 326,600 -0.05(-0.99%)
Sep 06, 2018 5.150 5.170 4.800 5.050 865,433 -0.10(-1.94%)
Sep 05, 2018 5.200 5.225 5.100 5.150 493,167 -0.05(-0.96%)
Sep 04, 2018 5.250 5.300 5.150 5.200 318,244 -0.05(-0.95%)
Aug 31, 2018 5.250 5.250 5.250 0 -0.05(-0.94%)
Aug 30, 2018 5.250 5.325 5.225 5.300 356,609 +0.05(+0.95%)
Aug 29, 2018 5.250 5.300 5.150 5.250 370,837 +0.05(+0.96%)
Aug 28, 2018 5.200 5.250 5.150 5.200 206,203 +0.00(+0.00%)
Aug 27, 2018 5.150 5.300 5.150 5.200 343,268 -0.05(-0.95%)
Aug 24, 2018 5.300 5.300 5.200 5.250 290,500 -0.05(-0.94%)
Aug 23, 2018 5.400 5.400 5.250 5.300 261,705 -0.05(-0.93%)
Aug 22, 2018 5.300 5.400 5.290 5.350 227,554 +0.05(+0.94%)
Aug 21, 2018 5.300 5.350 5.250 5.300 254,263 +0.05(+0.95%)
Aug 20, 2018 5.200 5.350 5.150 5.250 416,126 +0.05(+0.96%)
Aug 17, 2018 5.200 5.200 5.150 5.200 169,600 -0.05(-0.95%)
Aug 16, 2018 5.150 5.250 5.100 5.250 212,307 +0.15(+2.94%)
Aug 15, 2018 5.200 5.200 5.100 5.100 315,316 -0.05(-0.97%)
Aug 14, 2018 5.300 5.300 5.050 5.150 845,293 -0.20(-3.74%)
Aug 13, 2018 5.400 5.400 5.250 5.350 273,576 -0.05(-0.93%)
Aug 10, 2018 5.450 5.450 5.300 5.400 366,800 +0.00(+0.00%)
Aug 09, 2018 5.400 5.450 5.250 5.400 314,061 +0.05(+0.93%)
Aug 08, 2018 5.900 6.150 5.200 5.350 1,610,922 -0.20(-3.60%)
Aug 07, 2018 5.450 5.550 5.450 5.550 436,591 +0.10(+1.83%)
Aug 06, 2018 5.500 5.500 5.400 5.450 245,583 -0.10(-1.80%)
Aug 03, 2018 5.700 5.750 5.500 5.550 315,200 -0.15(-2.63%)
Aug 02, 2018 5.600 5.700 5.500 5.700 210,937 +0.10(+1.79%)
Aug 01, 2018 5.700 5.750 5.500 5.600 317,464 -0.10(-1.75%)
Jul 31, 2018 5.650 5.850 5.600 5.700 249,959 +0.10(+1.79%)
Jul 30, 2018 5.750 5.775 5.600 5.600 372,739 -0.15(-2.61%)
Jul 27, 2018 5.900 5.950 5.650 5.750 513,700 -0.25(-4.17%)
Jul 26, 2018 5.900 6.000 5.850 6.000 331,160 +0.10(+1.69%)
Jul 25, 2018 5.750 5.950 5.650 5.900 320,351 +0.20(+3.51%)
Jul 24, 2018 5.850 6.000 5.650 5.700 846,941 -0.05(-0.87%)
Jul 23, 2018 5.300 5.850 5.258 5.750 1,675,512 +0.45(+8.49%)
Jul 20, 2018 5.450 5.483 5.300 5.300 261,924 -0.10(-1.85%)
Jul 19, 2018 5.300 5.450 5.150 5.400 261,543 +0.20(+3.85%)
Jul 18, 2018 5.150 5.250 5.100 5.200 450,319 +0.05(+0.97%)
Jul 17, 2018 5.350 5.500 5.150 5.150 378,472 -0.25(-4.63%)
Jul 16, 2018 5.600 5.645 5.300 5.400 275,027 -0.20(-3.57%)
Jul 13, 2018 5.650 5.800 5.550 5.600 476,334 +0.00(+0.00%)
Jul 12, 2018 5.200 5.650 5.150 5.600 992,745 +0.40(+7.69%)
Jul 11, 2018 5.050 5.175 4.950 5.200 345,185 +0.10(+1.96%)
Jul 10, 2018 5.150 5.150 5.050 5.100 212,553 -0.05(-0.97%)
Jul 09, 2018 5.150 5.200 5.050 5.150 239,504 +0.00(+0.00%)
Jul 06, 2018 5.150 5.216 5.100 5.150 292,309 +0.00(+0.00%)
Jul 05, 2018 5.100 5.200 4.950 5.150 303,691 +0.05(+0.98%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Jul 02, 2018 4.900 5.100 4.800 5.050 511,746 +0.10(+2.02%)
Jun 29, 2018 4.950 5.046 4.900 4.950 488,131 +0.05(+1.02%)
Jun 28, 2018 5.050 5.075 4.900 4.900 507,196 -0.15(-2.97%)
Jun 27, 2018 5.250 5.300 5.050 5.050 282,500 -0.15(-2.88%)
Jun 26, 2018 5.200 5.300 5.100 5.200 284,255 +0.05(+0.97%)
Jun 25, 2018 5.400 5.400 5.050 5.150 561,275 -0.20(-3.74%)
Jun 22, 2018 5.200 5.400 5.050 5.350 1,572,281 +0.35(+7.00%)
Jun 21, 2018 5.050 5.050 4.900 5.000 509,007 -0.05(-0.99%)
Jun 20, 2018 5.250 5.300 4.950 5.050 601,012 -0.20(-3.81%)
Jun 19, 2018 5.200 5.350 4.900 5.250 899,330 +0.00(+0.00%)
Jun 18, 2018 5.050 5.348 5.050 5.250 628,636 +0.20(+3.96%)
Jun 15, 2018 5.000 4.500 5.050 1,655,203 +0.05(+1.00%)
Jun 14, 2018 4.500 5.050 4.500 5.000 1,681,699 +0.55(+12.36%)
Jun 13, 2018 4.150 4.500 4.100 4.450 1,468,622 +0.35(+8.54%)
Jun 12, 2018 3.950 4.150 3.950 4.100 661,365 +0.15(+3.80%)
Jun 11, 2018 3.950 4.000 3.900 3.950 259,180 +0.00(+0.00%)
Jun 08, 2018 3.800 4.000 3.800 3.950 447,356 +0.15(+3.95%)
Jun 07, 2018 3.850 3.900 3.800 3.800 366,010 +0.05(+1.33%)
Jun 06, 2018 3.750 627,508 -0.20(-5.06%)
Jun 05, 2018 3.950 3.950 3.750 3.950 419,242 +0.10(+2.60%)
Jun 04, 2018 3.950 4.000 3.700 3.850 486,191 -0.10(-2.53%)
Jun 01, 2018 4.000 4.100 3.850 3.950 456,708 -0.05(-1.25%)
May 31, 2018 3.850 4.075 3.850 4.000 411,396 +0.20(+5.26%)
May 30, 2018 3.600 3.850 3.600 3.800 399,274 +0.20(+5.56%)
May 29, 2018 3.700 3.732 3.600 3.600 327,312 -0.15(-4.00%)
May 25, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
May 24, 2018 3.900 3.900 3.800 3.800 396,987 -0.10(-2.56%)
May 23, 2018 3.900 3.925 3.800 3.900 374,452 -0.05(-1.27%)
May 22, 2018 4.050 4.050 3.850 3.950 664,453 -0.05(-1.25%)
May 21, 2018 4.000 4.050 3.950 4.000 414,508 +0.00(+0.00%)
May 18, 2018 4.150 4.150 3.950 4.000 491,708 -0.15(-3.61%)
May 17, 2018 4.100 4.200 3.950 4.150 612,742 +0.05(+1.22%)
May 16, 2018 4.200 4.200 4.075 4.100 491,783 -0.10(-2.38%)
May 15, 2018 4.350 4.350 4.100 4.200 563,375 -0.20(-4.55%)
May 14, 2018 4.400 4.550 4.350 4.400 941,105 +0.10(+2.33%)
May 11, 2018 4.500 4.525 4.200 4.300 524,056 -0.20(-4.44%)
May 10, 2018 4.100 4.500 4.050 4.500 1,562,428 +0.50(+12.50%)
May 09, 2018 3.700 4.200 3.600 4.000 1,393,625 +0.00(+0.00%)
May 08, 2018 4.000 4.100 3.950 4.000 337,615 +0.00(+0.00%)
May 07, 2018 3.950 4.050 3.900 4.000 347,486 +0.05(+1.27%)
May 04, 2018 3.800 3.950 3.800 3.950 266,755 +0.15(+3.95%)
May 03, 2018 3.850 3.875 3.700 3.800 313,373 -0.05(-1.30%)
May 02, 2018 3.950 4.000 3.850 3.850 145,124 -0.10(-2.53%)
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.