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

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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 29, 2016 4.430 4.580 4.420 4.540 100,488 +0.12(+2.71%)
Apr 28, 2016 4.510 4.720 4.400 4.420 157,286 -0.08(-1.78%)
Apr 27, 2016 5.000 5.000 4.302 4.500 346,384 -0.73(-13.96%)
Apr 26, 2016 5.290 5.450 5.140 5.230 60,285 -0.08(-1.51%)
Apr 25, 2016 5.760 5.760 5.310 5.310 35,646 -0.46(-7.97%)
Apr 22, 2016 5.920 5.920 5.760 5.770 20,565 -0.11(-1.87%)
Apr 21, 2016 5.940 5.960 5.750 5.880 11,938 -0.03(-0.51%)
Apr 20, 2016 6.050 6.100 5.890 5.910 15,422 -0.12(-1.99%)
Apr 19, 2016 6.090 6.300 5.990 6.030 51,173 +0.26(+4.51%)
Apr 18, 2016 5.640 5.810 5.640 5.770 3,583 +0.05(+0.87%)
Apr 15, 2016 5.670 5.740 5.590 5.720 25,659 +0.07(+1.24%)
Apr 14, 2016 5.622 5.677 5.610 5.650 6,545 +0.05(+0.89%)
Apr 13, 2016 5.640 5.690 5.600 5.600 19,548 +0.01(+0.18%)
Apr 12, 2016 5.581 5.663 5.570 5.590 12,781 -0.06(-1.06%)
Apr 11, 2016 5.670 5.700 5.600 5.650 13,167 -0.05(-0.88%)
Apr 08, 2016 5.690 5.770 5.580 5.700 33,064 +0.00(+0.00%)
Apr 07, 2016 5.590 5.700 5.560 5.700 43,497 +0.05(+0.88%)
Apr 06, 2016 5.710 5.710 5.610 5.650 11,566 -0.00(-0.09%)
Apr 05, 2016 5.610 5.740 5.504 5.655 15,352 -0.09(-1.65%)
Apr 04, 2016 5.610 5.800 5.610 5.750 39,137 +0.16(+2.86%)
Apr 01, 2016 5.510 5.710 5.450 5.590 28,450 +0.09(+1.64%)
Mar 31, 2016 5.311 5.580 5.311 5.500 48,768 +0.16(+3.00%)
Mar 30, 2016 5.350 5.370 5.296 5.340 17,746 -0.07(-1.29%)
Mar 29, 2016 5.250 5.440 5.220 5.410 18,968 +0.16(+3.05%)
Mar 28, 2016 5.270 5.390 5.210 5.250 48,746 +0.03(+0.57%)
Mar 24, 2016 5.190 5.220 5.220 5.220 11,400 -0.01(-0.19%)
Mar 23, 2016 5.290 5.290 5.290 5.230 12,482 -0.06(-1.13%)
Mar 22, 2016 5.180 5.290 5.140 5.290 17,710 +0.09(+1.73%)
Mar 21, 2016 4.980 5.200 4.980 5.200 18,767 +0.12(+2.36%)
Mar 18, 2016 4.880 5.090 4.880 5.080 29,205 +0.18(+3.67%)
Mar 17, 2016 4.800 4.970 4.620 4.900 63,455 +0.04(+0.82%)
Mar 16, 2016 4.820 4.890 4.710 4.860 36,146 +0.11(+2.32%)
Mar 15, 2016 5.030 5.058 4.730 4.750 34,271 -0.23(-4.62%)
Mar 14, 2016 4.820 5.180 4.550 4.980 176,056 +0.14(+2.89%)
Mar 11, 2016 5.180 5.180 4.795 4.840 230,149 -0.29(-5.65%)
Mar 10, 2016 5.260 5.260 5.020 5.130 101,958 -0.14(-2.66%)
Mar 09, 2016 5.270 5.389 5.220 5.270 36,286 +0.07(+1.35%)
Mar 08, 2016 5.310 5.350 5.190 5.200 24,065 -0.10(-1.89%)
Mar 07, 2016 5.190 5.400 5.190 5.300 33,851 +0.09(+1.73%)
Mar 04, 2016 5.300 5.365 5.150 5.210 57,989 -0.07(-1.33%)
Mar 03, 2016 5.360 5.500 5.250 5.280 47,698 -0.02(-0.38%)
Mar 02, 2016 5.130 5.350 5.100 5.300 53,516 +0.20(+3.92%)
Mar 01, 2016 5.410 5.450 5.100 5.100 46,484 -0.25(-4.67%)
Feb 29, 2016 5.330 5.820 5.310 5.350 48,098 +0.10(+1.90%)
Feb 26, 2016 5.280 5.350 5.210 5.250 41,551 -0.03(-0.57%)
Feb 25, 2016 5.310 5.340 5.190 5.280 46,197 -0.03(-0.56%)
Feb 24, 2016 5.510 5.647 5.170 5.310 131,771 -0.14(-2.57%)
Feb 23, 2016 5.820 5.860 5.440 5.450 49,033 -0.37(-6.36%)
Feb 22, 2016 6.150 6.150 5.595 5.820 29,704 -0.30(-4.90%)
Feb 19, 2016 5.790 6.310 5.570 6.120 21,938 +0.21(+3.55%)
Feb 18, 2016 5.590 5.970 5.540 5.910 29,918 +0.27(+4.79%)
Feb 17, 2016 5.350 5.660 5.350 5.640 20,278 +0.34(+6.42%)
Feb 16, 2016 5.500 5.650 5.290 5.300 81,281 -0.10(-1.85%)
Feb 12, 2016 5.450 5.400 5.400 5.400 80,800 -0.04(-0.74%)
Feb 11, 2016 5.450 5.750 5.410 5.440 88,325 -0.06(-1.09%)
Feb 10, 2016 5.600 5.720 5.350 5.500 101,587 -0.04(-0.72%)
Feb 09, 2016 5.720 5.850 5.475 5.540 133,044 -0.25(-4.32%)
Feb 08, 2016 5.820 5.970 5.650 5.790 50,595 -0.11(-1.86%)
Feb 05, 2016 6.100 6.100 5.800 5.900 33,373 -0.19(-3.12%)
Feb 04, 2016 6.090 6.190 6.000 6.090 47,994 +0.03(+0.50%)
Feb 03, 2016 6.130 6.130 5.920 6.060 15,319 -0.06(-0.98%)
Feb 02, 2016 6.230 6.300 6.010 6.120 14,274 -0.16(-2.55%)
Feb 01, 2016 6.100 6.460 5.810 6.280 45,948 +0.18(+2.95%)
Jan 29, 2016 5.960 6.225 5.690 6.100 132,279 +0.04(+0.66%)
Jan 28, 2016 6.600 6.650 6.010 6.060 126,238 -0.56(-8.46%)
Jan 27, 2016 6.670 6.970 6.420 6.620 112,536 -0.57(-7.93%)
Jan 26, 2016 7.230 7.270 7.158 7.190 33,734 -0.04(-0.55%)
Jan 25, 2016 7.160 7.330 7.160 7.230 28,739 -0.02(-0.28%)
Jan 22, 2016 7.270 7.340 7.160 7.250 56,487 +0.12(+1.68%)
Jan 21, 2016 7.200 7.320 6.690 7.130 109,713 -0.06(-0.83%)
Jan 20, 2016 7.330 7.690 7.000 7.190 43,680 -0.24(-3.23%)
Jan 19, 2016 7.310 7.520 7.308 7.430 28,456 +0.05(+0.68%)
Jan 15, 2016 7.590 7.380 7.380 7.380 43,900 -0.08(-1.07%)
Jan 14, 2016 7.500 7.630 7.430 7.460 37,116 -0.03(-0.40%)
Jan 13, 2016 7.940 7.992 7.380 7.490 64,506 -0.45(-5.67%)
Jan 12, 2016 8.120 8.120 7.900 7.940 9,155 -0.10(-1.24%)
Jan 11, 2016 8.070 8.220 7.911 8.040 45,464 -0.12(-1.47%)
Jan 08, 2016 8.420 8.510 8.030 8.160 43,305 -0.34(-4.00%)
Jan 07, 2016 8.400 8.540 8.270 8.500 25,628 +0.04(+0.53%)
Jan 06, 2016 8.490 8.990 8.430 8.455 32,937 -0.05(-0.65%)
Jan 05, 2016 8.550 8.550 8.445 8.510 17,744 -0.06(-0.70%)
Jan 04, 2016 8.500 8.660 8.390 8.570 36,851 -0.13(-1.49%)
Dec 31, 2015 8.760 8.700 8.700 8.700 10,500 -0.05(-0.57%)
Dec 30, 2015 8.840 8.860 8.640 8.750 8,800 -0.02(-0.23%)
Dec 29, 2015 8.650 8.780 8.520 8.770 37,036 +0.11(+1.27%)
Dec 28, 2015 8.600 8.740 8.580 8.660 14,532 +0.01(+0.12%)
Dec 24, 2015 8.650 8.650 8.650 8.650 7,000 -0.04(-0.46%)
Dec 23, 2015 8.880 8.908 8.640 8.690 41,272 -0.13(-1.47%)
Dec 22, 2015 8.850 8.924 8.722 8.820 17,368 +0.05(+0.57%)
Dec 21, 2015 8.720 8.880 8.659 8.770 15,739 +0.10(+1.15%)
Dec 18, 2015 8.660 8.770 8.510 8.670 28,546 -0.09(-1.03%)
Dec 17, 2015 9.050 9.050 8.710 8.760 24,289 -0.11(-1.24%)
Dec 16, 2015 8.950 9.070 8.810 8.870 22,095 -0.08(-0.89%)
Dec 15, 2015 8.550 9.000 8.550 8.950 141,853 +0.30(+3.47%)
Dec 14, 2015 8.747 8.750 8.610 8.650 39,064 -0.10(-1.14%)
Dec 11, 2015 8.910 8.970 8.740 8.750 37,666 -0.25(-2.78%)
Dec 10, 2015 9.040 9.140 8.890 9.000 22,470 -0.09(-0.99%)
Dec 09, 2015 9.140 9.290 8.980 9.090 29,606 -0.11(-1.20%)
Dec 08, 2015 8.950 9.265 8.860 9.200 27,368 +0.27(+3.02%)
Dec 07, 2015 9.150 9.220 8.860 8.930 83,203 -0.24(-2.62%)
Dec 04, 2015 9.190 9.395 9.008 9.170 36,895 +0.03(+0.33%)
Dec 03, 2015 9.120 9.320 9.100 9.140 75,452 +0.09(+0.99%)
Dec 02, 2015 9.670 9.732 8.970 9.050 97,881 -0.67(-6.89%)
Dec 01, 2015 9.160 9.770 9.160 9.720 122,042 +0.65(+7.17%)
Nov 30, 2015 8.470 9.240 8.470 9.070 143,304 +0.84(+10.21%)
Nov 27, 2015 8.320 8.340 8.070 8.230 34,399 +0.06(+0.73%)
Nov 25, 2015 8.190 8.170 8.170 8.170 73,200 +0.01(+0.12%)
Nov 24, 2015 8.330 8.330 8.020 8.160 82,283 +0.06(+0.74%)
Nov 23, 2015 8.090 8.140 7.550 8.100 100,682 +0.02(+0.25%)
Nov 20, 2015 8.070 8.090 7.950 8.080 53,563 +0.08(+1.00%)
Nov 19, 2015 7.940 8.080 7.940 8.000 17,091 +0.00(+0.00%)
Nov 18, 2015 7.850 8.040 7.700 8.000 42,125 +0.14(+1.78%)
Nov 17, 2015 7.560 7.895 7.560 7.860 51,350 +0.33(+4.38%)
Nov 16, 2015 7.550 7.600 7.380 7.530 46,583 -0.07(-0.92%)
Nov 13, 2015 7.560 7.710 7.520 7.600 40,890 +0.03(+0.40%)
Nov 12, 2015 7.850 7.860 7.520 7.570 41,234 -0.20(-2.57%)
Nov 11, 2015 7.850 7.900 7.700 7.770 96,367 -0.04(-0.51%)
Nov 10, 2015 7.810 7.930 7.700 7.810 49,895 -0.08(-1.01%)
Nov 09, 2015 7.690 8.090 7.690 7.890 73,143 +0.05(+0.64%)
Nov 06, 2015 7.940 8.020 7.640 7.840 76,199 -0.07(-0.88%)
Nov 05, 2015 7.360 8.010 7.430 7.910 97,243 +0.48(+6.46%)
Nov 04, 2015 7.330 7.550 7.290 7.430 46,694 +0.11(+1.50%)
Nov 03, 2015 7.210 7.600 7.210 7.320 84,876 -0.09(-1.21%)
Nov 02, 2015 7.520 7.632 7.220 7.410 94,958 -0.16(-2.11%)
Oct 30, 2015 7.600 7.800 7.370 7.570 132,136 -0.06(-0.79%)
Oct 29, 2015 7.860 8.050 7.600 7.630 106,053 -0.24(-3.05%)
Oct 28, 2015 7.990 8.160 7.560 7.870 231,950 -0.46(-5.52%)
Oct 27, 2015 8.240 8.420 8.100 8.330 140,839 +0.25(+3.09%)
Oct 26, 2015 7.970 8.460 7.710 8.080 91,431 -0.04(-0.49%)
Oct 23, 2015 8.270 8.600 7.440 8.120 364,584 -0.15(-1.81%)
Oct 22, 2015 9.900 9.910 8.110 8.270 313,639 -1.56(-15.87%)
Oct 21, 2015 10.00 9.910 9.370 9.830 123,247 -0.08(-0.81%)
Oct 20, 2015 10.19 10.26 9.890 9.910 95,143 -0.20(-1.98%)
Oct 19, 2015 9.910 10.30 9.910 10.11 113,486 +0.07(+0.70%)
Oct 16, 2015 10.00 10.09 9.724 10.04 136,661 +0.04(+0.40%)
Oct 15, 2015 9.800 10.00 9.760 10.00 34,368 +0.20(+2.04%)
Oct 14, 2015 9.920 10.00 9.570 9.800 64,633 +0.06(+0.62%)
Oct 13, 2015 9.890 10.20 9.640 9.740 112,742 -0.18(-1.81%)
Oct 12, 2015 9.420 9.980 9.340 9.920 145,216 +0.60(+6.44%)
Oct 09, 2015 9.250 9.400 9.224 9.320 48,493 +0.03(+0.32%)
Oct 08, 2015 9.290 9.610 9.154 9.290 41,310 +0.05(+0.54%)
Oct 07, 2015 9.780 9.855 9.220 9.240 112,704 -0.38(-3.95%)
Oct 06, 2015 10.05 10.30 9.540 9.620 261,306 -0.23(-2.34%)
Oct 05, 2015 9.750 10.49 9.730 9.850 299,393 +0.09(+0.92%)
Oct 02, 2015 8.700 9.900 8.666 9.760 200,965 +0.95(+10.78%)
Oct 01, 2015 8.740 8.850 8.655 8.810 24,664 +0.05(+0.57%)
Sep 30, 2015 8.680 8.885 8.630 8.760 86,683 +0.04(+0.46%)
Sep 29, 2015 8.730 8.790 8.621 8.720 53,922 -0.03(-0.34%)
Sep 28, 2015 8.660 8.929 8.550 8.750 118,096 -0.06(-0.68%)
Sep 25, 2015 9.520 9.520 8.800 8.810 126,011 -0.54(-5.78%)
Sep 24, 2015 9.550 9.550 9.300 9.350 79,586 -0.18(-1.89%)
Sep 23, 2015 9.000 9.900 8.850 9.530 539,846 +0.71(+8.05%)
Sep 22, 2015 8.970 8.970 8.690 8.820 280,281 -0.15(-1.67%)
Sep 21, 2015 9.000 9.020 8.730 8.970 129,143 +0.00(+0.00%)
Sep 18, 2015 8.600 8.970 8.550 8.970 131,657 +0.32(+3.70%)
Sep 17, 2015 8.620 8.750 8.520 8.650 48,555 +0.15(+1.76%)
Sep 16, 2015 8.480 8.680 8.161 8.500 109,425 -0.12(-1.39%)
Sep 15, 2015 8.500 8.880 8.390 8.620 118,789 +0.12(+1.41%)
Sep 14, 2015 9.000 9.092 8.400 8.500 175,718 -0.50(-5.56%)
Sep 11, 2015 8.390 9.100 8.250 9.000 297,965 +0.60(+7.14%)
Sep 10, 2015 8.260 8.500 8.260 8.400 78,910 +0.07(+0.84%)
Sep 09, 2015 8.760 8.800 8.170 8.330 108,078 -0.47(-5.34%)
Sep 08, 2015 8.050 9.130 7.940 8.800 279,117 +0.82(+10.28%)
Sep 04, 2015 7.340 7.980 7.980 7.980 81,200 +0.52(+6.97%)
Sep 03, 2015 7.770 7.770 7.300 7.460 160,923 -0.31(-3.99%)
Sep 02, 2015 7.710 7.950 7.360 7.770 167,002 +0.24(+3.19%)
Sep 01, 2015 7.050 7.570 7.050 7.530 188,294 +0.35(+4.87%)
Aug 31, 2015 6.820 7.360 6.780 7.180 225,324 +0.44(+6.53%)
Aug 28, 2015 6.600 6.880 6.460 6.740 26,059 +0.15(+2.28%)
Aug 27, 2015 6.600 6.720 6.470 6.590 30,463 +0.09(+1.38%)
Aug 26, 2015 6.600 6.600 6.420 6.500 13,650 +0.09(+1.40%)
Aug 25, 2015 6.430 6.570 6.280 6.410 32,601 +0.10(+1.58%)
Aug 24, 2015 6.530 6.540 6.310 6.310 60,791 -0.23(-3.52%)
Aug 21, 2015 6.350 6.580 6.350 6.540 26,372 +0.23(+3.65%)
Aug 20, 2015 6.950 6.950 6.310 6.310 80,124 -0.63(-9.08%)
Aug 19, 2015 6.950 7.000 6.692 6.940 36,010 -0.05(-0.72%)
Aug 18, 2015 7.100 7.100 6.950 6.990 45,691 +0.02(+0.29%)
Aug 17, 2015 6.900 7.090 6.840 6.970 90,667 +0.17(+2.50%)
Aug 14, 2015 6.900 6.920 6.550 6.800 42,305 +0.03(+0.44%)
Aug 13, 2015 6.890 6.890 6.740 6.770 73,974 +0.00(+0.00%)
Aug 12, 2015 6.600 7.000 6.600 6.770 206,444 +0.67(+10.98%)
Aug 11, 2015 6.300 6.410 6.100 6.100 17,658 -0.26(-4.09%)
Aug 10, 2015 6.280 6.630 6.280 6.360 13,038 +0.08(+1.27%)
Aug 07, 2015 6.440 6.440 6.280 6.280 3,506 -0.02(-0.32%)
Aug 06, 2015 6.550 6.690 6.290 6.300 20,889 -0.23(-3.52%)
Aug 05, 2015 6.580 6.672 6.480 6.530 9,080 -0.01(-0.15%)
Aug 04, 2015 6.500 6.710 6.500 6.540 11,320 +0.04(+0.62%)
Aug 03, 2015 6.440 6.640 6.300 6.500 25,060 +0.09(+1.40%)
Jul 31, 2015 6.470 6.490 6.240 6.410 8,065 +0.08(+1.26%)
Jul 30, 2015 6.180 6.390 6.180 6.330 17,194 +0.15(+2.43%)
Jul 29, 2015 6.190 6.280 6.180 6.180 16,567 -0.11(-1.75%)
Jul 28, 2015 6.270 6.400 6.240 6.290 28,010 +0.01(+0.16%)
Jul 27, 2015 6.270 6.380 6.250 6.280 11,984 +0.03(+0.48%)
Jul 24, 2015 6.400 6.634 6.250 6.250 40,281 -0.18(-2.80%)
Jul 23, 2015 6.620 6.620 6.250 6.430 53,053 -0.18(-2.72%)
Jul 22, 2015 6.590 6.670 6.300 6.610 23,235 +0.02(+0.30%)
Jul 21, 2015 6.970 6.970 6.390 6.590 32,846 -0.30(-4.35%)
Jul 20, 2015 7.000 7.000 6.660 6.890 68,883 -0.10(-1.43%)
Jul 17, 2015 6.530 7.000 6.530 6.990 56,964 +0.39(+5.91%)
Jul 16, 2015 6.390 6.600 6.390 6.600 19,141 +0.21(+3.29%)
Jul 15, 2015 6.550 6.660 6.320 6.390 20,451 -0.09(-1.39%)
Jul 14, 2015 6.650 6.700 6.274 6.480 28,759 -0.15(-2.26%)
Jul 13, 2015 6.710 6.800 6.600 6.630 17,156 -0.02(-0.30%)
Jul 10, 2015 6.640 6.720 6.490 6.650 9,570 -0.10(-1.48%)
Jul 09, 2015 6.787 6.787 6.530 6.750 17,074 +0.16(+2.43%)
Jul 08, 2015 6.590 6.810 6.460 6.590 41,933 -0.12(-1.79%)
Jul 07, 2015 6.370 6.750 6.140 6.710 176,737 +0.33(+5.17%)
Jul 06, 2015 6.700 6.750 6.350 6.380 17,639 -0.37(-5.48%)
Jul 02, 2015 6.750 6.750 6.750 6.750 19,500 +0.04(+0.60%)
Jul 01, 2015 6.870 6.940 6.690 6.710 30,982 -0.24(-3.45%)
Jun 30, 2015 6.860 6.975 6.550 6.950 20,469 +0.18(+2.66%)
Jun 29, 2015 6.760 6.850 6.440 6.770 161,790 +0.01(+0.15%)
Jun 26, 2015 6.840 6.840 6.700 6.760 25,379 -0.03(-0.44%)
Jun 25, 2015 6.630 6.800 6.630 6.790 28,936 +0.14(+2.11%)
Jun 24, 2015 6.660 6.690 6.550 6.650 17,873 +0.03(+0.38%)
Jun 23, 2015 6.510 6.630 6.480 6.625 14,562 +0.08(+1.30%)
Jun 22, 2015 6.710 6.710 6.441 6.540 43,864 -0.21(-3.11%)
Jun 19, 2015 6.770 6.770 6.620 6.750 24,044 +0.00(+0.00%)
Jun 18, 2015 6.700 6.750 6.550 6.750 37,428 +0.06(+0.90%)
Jun 17, 2015 6.480 6.700 6.373 6.690 109,774 +0.24(+3.72%)
Jun 16, 2015 6.280 6.490 6.280 6.450 19,997 +0.15(+2.38%)
Jun 15, 2015 6.240 6.390 6.107 6.300 38,582 +0.01(+0.16%)
Jun 12, 2015 6.130 6.300 6.100 6.290 17,506 +0.19(+3.11%)
Jun 11, 2015 6.250 6.250 6.100 6.100 11,497 -0.13(-2.09%)
Jun 10, 2015 6.100 6.230 6.080 6.230 11,804 +0.13(+2.13%)
Jun 09, 2015 5.620 6.130 5.620 6.100 15,273 +0.14(+2.35%)
Jun 08, 2015 5.870 5.990 5.850 5.960 47,596 +0.12(+2.05%)
Jun 05, 2015 5.680 5.910 5.520 5.840 89,759 +0.25(+4.47%)
Jun 04, 2015 5.500 5.730 5.310 5.590 915,083 +0.08(+1.45%)
Jun 03, 2015 5.610 5.660 5.510 5.510 54,308 -0.08(-1.43%)
Jun 02, 2015 5.650 5.750 5.590 5.590 69,129 -0.05(-0.89%)
Jun 01, 2015 5.640 5.690 5.550 5.640 67,731 +0.01(+0.18%)
May 29, 2015 5.650 5.683 5.600 5.630 36,488 +0.02(+0.36%)
May 28, 2015 5.680 5.680 5.600 5.610 18,903 -0.03(-0.53%)
May 27, 2015 5.650 5.700 5.630 5.640 40,596 -0.03(-0.44%)
May 26, 2015 5.800 5.800 5.650 5.665 27,791 -0.09(-1.65%)
May 22, 2015 5.700 5.760 5.760 5.760 163,200 +0.15(+2.67%)
May 21, 2015 5.660 5.680 5.560 5.610 14,306 -0.04(-0.71%)
May 20, 2015 5.610 5.680 5.555 5.650 21,365 +0.02(+0.36%)
May 19, 2015 5.790 5.790 5.610 5.630 22,516 -0.10(-1.75%)
May 18, 2015 5.750 5.760 5.680 5.730 9,544 +0.00(+0.00%)
May 15, 2015 5.650 5.780 5.650 5.730 44,632 +0.04(+0.70%)
May 14, 2015 5.730 5.750 5.690 5.690 39,566 +0.03(+0.53%)
May 13, 2015 5.790 5.790 5.660 5.660 33,245 -0.13(-2.25%)
May 12, 2015 5.750 5.790 5.710 5.790 12,195 +0.07(+1.22%)
May 11, 2015 5.650 5.770 5.650 5.720 33,360 +0.01(+0.18%)
May 08, 2015 5.790 5.890 5.710 5.710 60,100 -0.09(-1.55%)
May 07, 2015 5.860 5.878 5.780 5.800 62,538 -0.14(-2.36%)
May 06, 2015 6.210 6.210 5.890 5.940 49,014 -0.34(-5.41%)
May 05, 2015 6.120 6.310 6.120 6.280 45,424 +0.07(+1.13%)
May 04, 2015 6.390 6.600 6.100 6.210 32,941 -0.12(-1.90%)
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.