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

Boingo Wireless Inc (NQ: WIFI )

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, 2020 14.26 14.26 13.61 13.94 426,096 -0.55(-3.80%)
Apr 29, 2020 14.00 14.71 13.73 14.49 637,719 +0.87(+6.39%)
Apr 28, 2020 14.19 14.27 13.31 13.62 623,320 -0.22(-1.59%)
Apr 27, 2020 13.24 13.90 13.10 13.84 1,025,372 +0.75(+5.73%)
Apr 24, 2020 12.95 13.14 12.52 13.09 384,900 +0.14(+1.08%)
Apr 23, 2020 13.08 13.25 12.68 12.95 550,885 -0.02(-0.15%)
Apr 22, 2020 12.51 13.00 12.24 12.97 624,938 +0.73(+5.96%)
Apr 21, 2020 11.60 12.33 11.29 12.24 519,153 +0.46(+3.90%)
Apr 20, 2020 11.39 12.31 11.33 11.78 705,030 +0.14(+1.20%)
Apr 17, 2020 12.31 12.66 11.35 11.64 1,441,800 -0.76(-6.13%)
Apr 16, 2020 12.75 13.06 12.33 12.40 527,662 -0.28(-2.21%)
Apr 15, 2020 12.74 13.06 12.24 12.68 646,667 -0.64(-4.80%)
Apr 14, 2020 12.61 13.69 12.55 13.32 871,889 +0.90(+7.25%)
Apr 13, 2020 11.58 12.42 11.44 12.42 524,764 +0.96(+8.38%)
Apr 09, 2020 11.65 11.99 11.03 11.46 710,200 +0.14(+1.24%)
Apr 08, 2020 10.98 11.37 10.75 11.32 717,893 +0.51(+4.72%)
Apr 07, 2020 10.90 11.19 10.55 10.81 490,527 +0.05(+0.46%)
Apr 06, 2020 10.74 11.19 10.58 10.76 502,158 +0.51(+4.98%)
Apr 03, 2020 11.06 11.11 9.801 10.25 914,400 -0.73(-6.65%)
Apr 02, 2020 10.59 11.14 10.41 10.98 810,401 +0.47(+4.47%)
Apr 01, 2020 10.14 10.64 9.860 10.51 620,063 -0.10(-0.94%)
Mar 31, 2020 9.890 10.77 9.820 10.61 961,377 +0.69(+6.96%)
Mar 30, 2020 9.910 9.950 9.580 9.920 540,530 +0.06(+0.61%)
Mar 27, 2020 9.290 10.02 8.840 9.860 641,300 +0.22(+2.28%)
Mar 26, 2020 9.990 10.19 9.270 9.640 755,695 -0.25(-2.53%)
Mar 25, 2020 9.330 10.37 9.230 9.890 844,811 +0.53(+5.66%)
Mar 24, 2020 9.080 9.920 8.930 9.360 1,201,301 +0.74(+8.58%)
Mar 23, 2020 8.730 8.960 8.000 8.620 843,893 -0.03(-0.35%)
Mar 20, 2020 8.740 8.900 7.810 8.650 852,000 +0.02(+0.23%)
Mar 19, 2020 7.460 9.300 7.330 8.630 921,723 +1.11(+14.76%)
Mar 18, 2020 7.150 7.880 6.760 7.520 908,676 +0.00(+0.00%)
Mar 17, 2020 6.820 8.040 6.660 7.520 1,148,882 +0.82(+12.24%)
Mar 16, 2020 7.790 8.570 6.680 6.700 1,900,178 -1.96(-22.63%)
Mar 13, 2020 9.020 9.240 8.050 8.660 1,221,900 +0.27(+3.22%)
Mar 12, 2020 9.460 9.600 7.590 8.390 2,725,612 -2.12(-20.17%)
Mar 11, 2020 11.77 12.00 10.39 10.51 1,236,931 -1.51(-12.56%)
Mar 10, 2020 12.58 13.21 11.98 12.02 933,572 -0.12(-0.99%)
Mar 09, 2020 12.79 12.79 11.35 12.14 1,456,809 -1.54(-11.26%)
Mar 06, 2020 14.17 14.27 13.47 13.68 1,016,200 -0.97(-6.62%)
Mar 05, 2020 14.41 14.91 14.27 14.65 670,811 -0.25(-1.68%)
Mar 04, 2020 14.40 14.96 13.76 14.90 1,198,181 +0.86(+6.13%)
Mar 03, 2020 14.11 14.99 13.18 14.04 5,344,607 +2.14(+17.98%)
Mar 02, 2020 12.79 12.79 11.80 11.90 1,080,755 -0.77(-6.08%)
Feb 28, 2020 12.00 12.67 11.77 12.67 658,000 +0.06(+0.48%)
Feb 27, 2020 12.82 13.19 12.60 12.61 757,200 -0.49(-3.74%)
Feb 26, 2020 13.52 14.00 12.84 13.10 863,103 -0.41(-3.03%)
Feb 25, 2020 14.22 14.64 13.42 13.51 1,350,348 -0.74(-5.19%)
Feb 24, 2020 13.84 15.80 12.75 14.25 2,480,650 -0.14(-0.97%)
Feb 21, 2020 14.77 15.07 14.04 14.39 491,500 -0.45(-3.03%)
Feb 20, 2020 14.37 15.00 14.33 14.84 619,580 +0.47(+3.27%)
Feb 19, 2020 14.02 14.54 13.94 14.37 1,005,172 +0.42(+3.01%)
Feb 18, 2020 13.83 14.17 13.41 13.95 685,758 +0.05(+0.36%)
Feb 14, 2020 14.35 14.47 13.55 13.90 1,041,900 -0.08(-0.57%)
Feb 13, 2020 12.98 13.99 12.74 13.98 1,054,612 +0.90(+6.88%)
Feb 12, 2020 12.65 13.25 12.54 13.08 1,252,516 +0.46(+3.65%)
Feb 11, 2020 11.64 13.06 11.63 12.62 1,468,123 +1.22(+10.70%)
Feb 10, 2020 11.85 12.00 11.38 11.40 240,692 -0.49(-4.12%)
Feb 07, 2020 11.68 12.03 11.45 11.89 329,900 +0.10(+0.85%)
Feb 06, 2020 11.86 12.00 11.70 11.79 261,657 +0.05(+0.43%)
Feb 05, 2020 11.60 12.14 11.44 11.74 344,916 +0.35(+3.07%)
Feb 04, 2020 11.75 11.83 11.31 11.39 406,715 -0.17(-1.47%)
Feb 03, 2020 11.32 11.79 11.31 11.56 582,072 +0.32(+2.85%)
Jan 31, 2020 11.62 11.65 11.14 11.24 452,100 -0.42(-3.60%)
Jan 30, 2020 12.17 12.33 11.62 11.66 479,335 -0.72(-5.82%)
Jan 29, 2020 12.43 12.93 12.18 12.38 586,410 -0.03(-0.24%)
Jan 28, 2020 12.42 13.16 12.36 12.41 532,524 +0.29(+2.39%)
Jan 27, 2020 11.54 12.28 11.48 12.12 428,680 +0.23(+1.93%)
Jan 24, 2020 12.26 12.29 11.62 11.89 535,400 -0.32(-2.62%)
Jan 23, 2020 12.63 12.63 12.20 12.21 405,699 -0.43(-3.40%)
Jan 22, 2020 12.60 13.12 12.47 12.64 437,946 +0.04(+0.32%)
Jan 21, 2020 12.91 13.09 12.57 12.60 765,251 -0.33(-2.55%)
Jan 17, 2020 13.00 13.42 12.71 12.93 1,466,700 +0.05(+0.39%)
Jan 16, 2020 11.83 12.92 11.82 12.88 1,136,044 +1.03(+8.69%)
Jan 15, 2020 11.45 11.99 11.44 11.85 580,423 +0.38(+3.31%)
Jan 14, 2020 11.66 11.82 11.14 11.47 615,323 -0.19(-1.63%)
Jan 13, 2020 10.93 11.84 10.88 11.66 1,026,121 +0.67(+6.10%)
Jan 10, 2020 10.89 11.24 10.86 10.99 489,000 +0.13(+1.20%)
Jan 09, 2020 10.70 10.97 10.59 10.86 607,499 +0.27(+2.55%)
Jan 08, 2020 10.46 10.77 10.38 10.59 483,744 +0.14(+1.34%)
Jan 07, 2020 10.25 10.46 10.14 10.45 447,026 +0.18(+1.75%)
Jan 06, 2020 10.13 10.56 9.900 10.27 520,695 +0.01(+0.10%)
Jan 03, 2020 10.50 10.58 9.800 10.26 911,600 -0.44(-4.11%)
Jan 02, 2020 11.05 11.19 10.60 10.70 622,007 -0.25(-2.28%)
Dec 31, 2019 10.77 11.18 10.75 10.95 461,200 +0.15(+1.39%)
Dec 30, 2019 10.87 10.96 10.78 10.80 449,928 -0.07(-0.64%)
Dec 27, 2019 11.46 11.50 10.78 10.87 487,200 -0.59(-5.15%)
Dec 26, 2019 11.87 12.02 11.40 11.46 299,401 -0.29(-2.47%)
Dec 24, 2019 11.31 11.87 11.31 11.75 163,300 +0.48(+4.26%)
Dec 23, 2019 11.26 11.37 10.95 11.27 330,411 +0.10(+0.90%)
Dec 20, 2019 11.30 11.49 10.82 11.17 715,700 -0.11(-0.98%)
Dec 19, 2019 11.30 11.40 11.15 11.28 464,974 -0.01(-0.09%)
Dec 18, 2019 12.03 12.12 11.25 11.29 567,773 -0.50(-4.24%)
Dec 17, 2019 12.37 12.48 11.75 11.79 1,246,640 -0.74(-5.91%)
Dec 16, 2019 11.50 12.65 11.50 12.53 915,500 +1.11(+9.72%)
Dec 13, 2019 11.55 11.66 11.23 11.42 366,500 -0.12(-1.04%)
Dec 12, 2019 11.44 11.88 11.38 11.54 349,228 +0.10(+0.87%)
Dec 11, 2019 11.23 11.54 11.14 11.44 407,634 +0.19(+1.69%)
Dec 10, 2019 11.91 12.05 11.19 11.25 534,808 -0.75(-6.25%)
Dec 09, 2019 12.16 12.56 11.96 12.00 512,467 -0.27(-2.20%)
Dec 06, 2019 11.70 12.37 11.54 12.27 571,100 +0.66(+5.68%)
Dec 05, 2019 11.50 11.69 11.33 11.61 507,450 +0.22(+1.93%)
Dec 04, 2019 11.08 11.62 10.97 11.39 612,447 +0.30(+2.71%)
Dec 03, 2019 11.04 11.23 10.97 11.09 344,010 -0.12(-1.07%)
Dec 02, 2019 11.51 11.52 11.07 11.21 522,791 -0.30(-2.61%)
Nov 29, 2019 11.15 11.54 11.02 11.51 182,700 +0.30(+2.72%)
Nov 27, 2019 11.27 11.53 11.16 11.21 194,900 -0.03(-0.22%)
Nov 26, 2019 11.50 11.73 11.14 11.23 283,249 -0.26(-2.26%)
Nov 25, 2019 11.66 11.83 11.44 11.49 293,981 -0.12(-1.03%)
Nov 22, 2019 11.50 11.66 11.37 11.61 322,500 +0.22(+1.93%)
Nov 21, 2019 11.47 11.62 11.17 11.39 455,396 +0.01(+0.09%)
Nov 20, 2019 11.33 11.44 11.02 11.38 545,996 +0.03(+0.26%)
Nov 19, 2019 11.74 11.88 11.32 11.35 547,629 -0.40(-3.40%)
Nov 18, 2019 12.10 12.39 11.71 11.75 455,739 -0.45(-3.69%)
Nov 15, 2019 12.26 12.39 12.08 12.20 419,800 +0.08(+0.66%)
Nov 14, 2019 12.23 12.48 12.07 12.12 428,136 -0.17(-1.34%)
Nov 13, 2019 12.04 12.41 11.80 12.29 387,994 +0.12(+1.03%)
Nov 12, 2019 12.32 12.32 12.00 12.16 479,500 -0.14(-1.18%)
Nov 11, 2019 12.19 12.43 11.97 12.30 489,987 -0.05(-0.44%)
Nov 08, 2019 12.41 12.70 12.17 12.36 772,100 -0.16(-1.28%)
Nov 07, 2019 12.70 12.93 11.97 12.52 1,382,734 -0.05(-0.40%)
Nov 06, 2019 11.14 13.39 10.05 12.57 3,104,411 +2.87(+29.59%)
Nov 05, 2019 9.000 9.830 9.000 9.700 1,887,601 +0.80(+8.99%)
Nov 04, 2019 9.350 9.495 8.850 8.900 1,123,016 -0.38(-4.09%)
Nov 01, 2019 9.560 9.710 9.110 9.280 875,200 -0.19(-2.01%)
Oct 31, 2019 9.530 9.540 9.160 9.470 991,061 -0.17(-1.76%)
Oct 30, 2019 9.730 9.940 9.580 9.640 684,093 -0.04(-0.41%)
Oct 29, 2019 10.17 10.17 9.560 9.680 490,515 -0.58(-5.65%)
Oct 28, 2019 10.41 10.70 10.09 10.26 451,684 -0.08(-0.77%)
Oct 25, 2019 10.11 10.61 10.00 10.34 368,300 +0.20(+1.97%)
Oct 24, 2019 10.11 10.24 10.01 10.14 422,852 +0.05(+0.50%)
Oct 23, 2019 10.14 10.15 9.745 10.09 892,079 -0.06(-0.59%)
Oct 22, 2019 9.540 10.16 9.450 10.15 572,257 +0.57(+5.95%)
Oct 21, 2019 9.460 9.710 9.415 9.580 574,268 +0.18(+1.91%)
Oct 18, 2019 9.550 9.670 9.145 9.400 474,000 -0.21(-2.19%)
Oct 17, 2019 9.410 9.650 9.280 9.610 317,928 +0.20(+2.07%)
Oct 16, 2019 9.350 9.680 9.248 9.415 307,262 +0.06(+0.64%)
Oct 15, 2019 9.320 9.730 9.290 9.355 456,185 +0.12(+1.24%)
Oct 14, 2019 9.480 9.480 9.060 9.240 348,710 -0.24(-2.58%)
Oct 11, 2019 9.410 9.710 9.360 9.485 377,900 +0.21(+2.21%)
Oct 10, 2019 9.730 9.910 9.245 9.280 667,052 -0.46(-4.72%)
Oct 09, 2019 10.20 10.25 9.700 9.740 600,655 -0.30(-2.99%)
Oct 08, 2019 9.750 10.31 9.470 10.04 1,315,982 +0.20(+2.03%)
Oct 07, 2019 9.810 10.10 9.640 9.840 1,037,800 +0.01(+0.10%)
Oct 04, 2019 9.880 10.01 9.550 9.830 1,149,100 -0.01(-0.10%)
Oct 03, 2019 9.930 9.990 9.690 9.840 1,142,210 -0.08(-0.81%)
Oct 02, 2019 10.39 10.50 9.750 9.920 1,299,357 -0.64(-6.06%)
Oct 01, 2019 11.11 11.28 10.52 10.56 479,633 -0.54(-4.86%)
Sep 30, 2019 11.06 11.36 10.93 11.10 464,440 +0.06(+0.54%)
Sep 27, 2019 11.20 11.40 10.96 11.04 331,900 -0.17(-1.52%)
Sep 26, 2019 11.37 11.67 11.06 11.21 514,783 -0.23(-2.01%)
Sep 25, 2019 11.19 11.59 10.93 11.44 448,875 +0.25(+2.23%)
Sep 24, 2019 12.10 12.36 11.08 11.19 478,839 -0.92(-7.60%)
Sep 23, 2019 12.57 12.70 12.01 12.11 570,730 -0.58(-4.57%)
Sep 20, 2019 12.87 13.04 12.62 12.69 562,800 -0.20(-1.55%)
Sep 19, 2019 13.14 13.37 12.86 12.89 642,618 -0.21(-1.60%)
Sep 18, 2019 13.22 13.36 12.96 13.10 612,492 -0.16(-1.21%)
Sep 17, 2019 13.41 13.53 12.89 13.26 445,232 -0.27(-2.00%)
Sep 16, 2019 13.70 13.79 13.45 13.53 334,613 -0.18(-1.31%)
Sep 13, 2019 13.98 14.16 13.62 13.71 568,400 -0.24(-1.72%)
Sep 12, 2019 13.91 14.11 13.69 13.95 720,989 +0.00(+0.00%)
Sep 11, 2019 13.69 14.03 13.40 13.95 820,600 +0.30(+2.20%)
Sep 10, 2019 13.34 13.88 13.32 13.65 796,143 +0.30(+2.25%)
Sep 09, 2019 13.22 13.40 12.94 13.35 494,542 +0.20(+1.52%)
Sep 06, 2019 12.78 13.29 12.62 13.15 535,500 +0.34(+2.65%)
Sep 05, 2019 12.44 12.91 12.37 12.81 592,143 +0.50(+4.06%)
Sep 04, 2019 12.88 12.94 12.26 12.31 582,132 -0.39(-3.07%)
Sep 03, 2019 12.83 12.86 12.50 12.70 601,815 -0.17(-1.32%)
Aug 30, 2019 12.80 12.96 12.69 12.87 581,800 +0.13(+1.02%)
Aug 29, 2019 12.50 12.87 12.50 12.74 699,802 +0.37(+2.99%)
Aug 28, 2019 12.03 12.61 11.96 12.37 638,324 +0.32(+2.66%)
Aug 27, 2019 12.09 12.43 11.72 12.05 660,736 +0.13(+1.09%)
Aug 26, 2019 11.89 12.11 11.62 11.92 680,975 +0.07(+0.59%)
Aug 23, 2019 12.62 12.81 11.79 11.85 987,400 -0.91(-7.13%)
Aug 22, 2019 11.33 13.06 11.33 12.76 1,608,327 +1.59(+14.23%)
Aug 21, 2019 11.39 11.43 11.03 11.17 873,576 -0.15(-1.33%)
Aug 20, 2019 11.41 11.83 11.31 11.32 575,016 -0.17(-1.48%)
Aug 19, 2019 11.06 11.56 11.06 11.49 1,354,848 +0.51(+4.64%)
Aug 16, 2019 11.27 11.52 10.92 10.98 1,063,900 +0.06(+0.55%)
Aug 15, 2019 11.37 11.48 10.83 10.92 648,325 -0.46(-4.04%)
Aug 14, 2019 11.85 11.98 11.27 11.38 906,917 -0.72(-5.95%)
Aug 13, 2019 12.03 12.42 12.03 12.10 463,065 +0.07(+0.58%)
Aug 12, 2019 12.90 12.97 11.98 12.03 555,943 -0.87(-6.74%)
Aug 09, 2019 12.85 13.22 12.85 12.90 755,400 +0.07(+0.55%)
Aug 08, 2019 12.86 13.07 12.75 12.83 584,239 +0.05(+0.39%)
Aug 07, 2019 12.57 13.15 12.37 12.78 745,655 +0.00(+0.00%)
Aug 06, 2019 13.15 13.48 12.76 12.78 1,006,932 -0.31(-2.37%)
Aug 05, 2019 12.95 13.43 12.77 13.09 732,923 -0.11(-0.83%)
Aug 02, 2019 15.00 15.00 12.60 13.20 1,796,300 -1.01(-7.11%)
Aug 01, 2019 14.94 14.99 14.16 14.21 1,101,221 -0.81(-5.39%)
Jul 31, 2019 15.21 15.59 14.98 15.02 661,909 -0.28(-1.83%)
Jul 30, 2019 16.04 16.16 15.18 15.30 553,045 -0.85(-5.26%)
Jul 29, 2019 15.72 16.17 15.31 16.15 818,289 +0.48(+3.06%)
Jul 26, 2019 15.34 15.93 15.34 15.67 588,800 +0.41(+2.69%)
Jul 25, 2019 15.79 15.90 15.25 15.26 635,337 -0.38(-2.43%)
Jul 24, 2019 15.78 15.88 15.37 15.64 874,307 -0.16(-1.01%)
Jul 23, 2019 16.54 16.65 15.76 15.80 1,405,438 -0.74(-4.47%)
Jul 22, 2019 17.79 17.90 16.49 16.54 977,323 -1.17(-6.61%)
Jul 19, 2019 18.08 18.22 17.68 17.71 607,900 -0.48(-2.64%)
Jul 18, 2019 18.55 18.72 17.63 18.19 883,838 -0.44(-2.36%)
Jul 17, 2019 18.47 19.58 18.14 18.63 1,832,138 +0.23(+1.25%)
Jul 16, 2019 17.48 18.64 17.26 18.40 1,019,972 +0.95(+5.44%)
Jul 15, 2019 17.80 17.90 17.31 17.45 1,487,946 -0.45(-2.51%)
Jul 12, 2019 17.76 18.15 17.63 17.90 471,100 +0.19(+1.07%)
Jul 11, 2019 17.77 17.94 17.50 17.71 599,361 -0.02(-0.11%)
Jul 10, 2019 18.21 18.49 17.70 17.73 546,210 -0.28(-1.55%)
Jul 09, 2019 17.98 18.41 17.90 18.01 422,906 -0.07(-0.39%)
Jul 08, 2019 18.61 18.93 18.04 18.08 386,736 -0.50(-2.69%)
Jul 05, 2019 18.15 18.65 18.05 18.58 792,400 +0.28(+1.53%)
Jul 03, 2019 17.87 18.34 17.77 18.30 245,200 +0.45(+2.52%)
Jul 02, 2019 18.42 18.61 17.74 17.85 391,272 -0.68(-3.67%)
Jul 01, 2019 18.34 18.53 17.95 18.53 499,910 +0.56(+3.12%)
Jun 28, 2019 18.17 18.45 17.94 17.97 1,519,900 -0.13(-0.72%)
Jun 27, 2019 17.87 18.35 17.76 18.10 908,861 +0.19(+1.06%)
Jun 26, 2019 18.83 19.21 17.89 17.91 454,395 -0.92(-4.89%)
Jun 25, 2019 19.09 19.15 18.68 18.83 325,794 -1.17(-5.85%)
Jun 24, 2019 19.98 20.00 19.13 20.00 365,314 +0.28(+1.42%)
Jun 21, 2019 20.01 20.06 19.48 19.72 649,100 -0.45(-2.23%)
Jun 20, 2019 20.40 20.56 20.09 20.17 477,195 +0.04(+0.20%)
Jun 19, 2019 19.75 20.19 19.60 20.13 438,556 +0.34(+1.72%)
Jun 18, 2019 19.20 19.91 19.09 19.79 515,053 +0.77(+4.05%)
Jun 17, 2019 18.97 19.25 18.81 19.02 352,343 +0.02(+0.11%)
Jun 14, 2019 18.51 19.06 18.28 19.00 313,900 +0.40(+2.15%)
Jun 13, 2019 18.73 19.25 18.57 18.60 425,801 -0.01(-0.05%)
Jun 12, 2019 18.62 18.94 18.11 18.61 461,376 -0.14(-0.75%)
Jun 11, 2019 18.00 18.81 17.90 18.75 1,003,505 +1.26(+7.20%)
Jun 10, 2019 17.30 17.81 17.28 17.49 1,019,300 +0.22(+1.27%)
Jun 07, 2019 17.48 17.55 17.14 17.27 984,000 -0.16(-0.92%)
Jun 06, 2019 17.93 18.23 17.32 17.43 714,142 -0.45(-2.52%)
Jun 05, 2019 18.86 19.04 17.84 17.88 715,224 -0.87(-4.64%)
Jun 04, 2019 18.63 18.87 18.47 18.75 336,927 +0.31(+1.68%)
Jun 03, 2019 18.73 18.95 18.21 18.44 776,694 -0.46(-2.43%)
May 31, 2019 19.42 19.52 18.88 18.90 911,100 -0.72(-3.67%)
May 30, 2019 20.22 20.37 19.58 19.62 357,912 -0.63(-3.11%)
May 29, 2019 20.33 20.77 20.20 20.25 287,043 -0.19(-0.93%)
May 28, 2019 20.87 20.96 20.43 20.44 284,044 -0.36(-1.73%)
May 24, 2019 20.85 21.05 20.57 20.80 226,000 +0.10(+0.48%)
May 23, 2019 21.44 21.66 20.65 20.70 309,627 -1.07(-4.92%)
May 22, 2019 21.39 21.94 21.17 21.77 393,848 +0.31(+1.44%)
May 21, 2019 21.28 21.76 21.01 21.46 346,634 +0.23(+1.08%)
May 20, 2019 21.09 21.51 20.96 21.23 282,061 +0.05(+0.24%)
May 17, 2019 21.45 21.97 21.16 21.18 302,500 -0.46(-2.13%)
May 16, 2019 21.70 22.07 21.37 21.64 381,851 -0.17(-0.78%)
May 15, 2019 21.42 21.87 21.08 21.81 538,164 +0.15(+0.69%)
May 14, 2019 21.76 21.93 21.57 21.66 356,486 -0.01(-0.05%)
May 13, 2019 20.87 21.75 20.74 21.67 617,700 +0.41(+1.93%)
May 10, 2019 20.30 21.32 20.02 21.26 899,500 +0.92(+4.52%)
May 09, 2019 21.43 22.17 20.21 20.34 986,704 -1.89(-8.50%)
May 08, 2019 22.80 22.80 22.12 22.23 646,615 -0.37(-1.64%)
May 07, 2019 23.09 23.31 22.36 22.60 358,490 -0.57(-2.46%)
May 06, 2019 23.01 23.26 22.53 23.17 523,235 -0.11(-0.47%)
May 03, 2019 22.44 23.38 22.44 23.28 402,900 +0.94(+4.21%)
May 02, 2019 22.70 22.79 22.23 22.34 313,221 -0.34(-1.50%)
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.