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

Ntn Buzztime (NY: NTN )

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 3.000 3.000 3.000 3.000 513 +0.03(+1.01%)
Apr 29, 2019 3.100 3.340 2.970 2.970 10,453 -0.13(-4.19%)
Apr 26, 2019 3.050 3.100 3.050 3.100 800 +0.00(+0.00%)
Apr 25, 2019 3.110 3.120 3.000 3.100 10,040 -0.06(-1.96%)
Apr 24, 2019 3.110 3.193 3.110 3.162 2,028 +0.02(+0.70%)
Apr 23, 2019 3.550 3.550 3.120 3.140 29,689 -0.41(-11.49%)
Apr 22, 2019 3.780 3.780 3.548 3.548 4,168 -0.25(-6.64%)
Apr 18, 2019 3.890 4.000 3.800 3.800 2,000 +0.19(+5.25%)
Apr 17, 2019 3.660 3.800 3.510 3.610 6,583 -0.25(-6.47%)
Apr 16, 2019 3.860 3.860 3.860 3.860 65 +0.00(+0.00%)
Apr 15, 2019 3.700 3.860 3.700 3.860 649 +0.16(+4.32%)
Apr 12, 2019 3.990 3.990 3.600 3.700 2,700 -0.21(-5.37%)
Apr 11, 2019 3.940 3.940 3.800 3.910 6,892 -0.07(-1.73%)
Apr 10, 2019 4.020 4.020 3.970 3.979 8,607 -0.02(-0.52%)
Apr 09, 2019 4.013 4.045 3.990 4.000 1,150 -0.06(-1.48%)
Apr 08, 2019 4.080 4.180 4.060 4.060 2,332 -0.05(-1.22%)
Apr 05, 2019 4.210 4.280 4.110 4.110 5,600 -0.06(-1.44%)
Apr 04, 2019 4.250 4.400 4.170 4.170 10,919 -0.05(-1.18%)
Apr 03, 2019 4.000 4.223 4.000 4.220 762 -0.01(-0.24%)
Apr 02, 2019 4.230 4.230 4.230 4.230 317 +0.03(+0.71%)
Apr 01, 2019 4.214 4.214 4.200 4.200 2,085 +0.17(+4.22%)
Mar 29, 2019 3.970 4.147 3.960 4.030 5,100 +0.00(+0.00%)
Mar 28, 2019 4.020 4.080 4.020 4.030 5,666 -0.05(-1.27%)
Mar 27, 2019 4.060 4.140 4.023 4.082 9,653 -0.02(-0.44%)
Mar 26, 2019 3.950 4.100 3.930 4.100 21,660 +0.27(+7.07%)
Mar 25, 2019 3.900 3.900 3.829 3.829 2,666 -0.10(-2.57%)
Mar 22, 2019 3.920 3.990 3.910 3.930 12,600 +0.04(+1.03%)
Mar 21, 2019 3.700 3.940 3.640 3.890 10,164 -0.06(-1.52%)
Mar 20, 2019 3.830 3.969 3.719 3.950 21,260 +0.23(+6.18%)
Mar 19, 2019 3.728 3.781 3.720 3.720 615 +0.25(+7.20%)
Mar 18, 2019 3.660 3.821 3.470 3.470 3,757 -0.27(-7.22%)
Mar 15, 2019 3.901 3.901 3.740 3.740 6,700 -0.15(-3.83%)
Mar 14, 2019 3.720 3.970 3.720 3.889 3,233 +0.18(+4.83%)
Mar 13, 2019 3.700 3.750 3.700 3.710 2,032 +0.18(+5.10%)
Mar 12, 2019 3.500 3.540 3.500 3.530 8,729 +0.03(+0.86%)
Mar 11, 2019 3.550 3.550 3.500 3.500 5,403 +0.03(+0.86%)
Mar 08, 2019 3.600 3.687 3.470 3.470 2,700 -0.22(-5.96%)
Mar 07, 2019 3.601 3.690 3.600 3.690 7,526 +0.07(+1.93%)
Mar 06, 2019 3.653 3.778 3.620 3.620 5,529 -0.01(-0.36%)
Mar 05, 2019 3.560 3.633 3.560 3.633 1,043 +0.02(+0.41%)
Mar 04, 2019 3.720 3.742 3.600 3.618 5,285 -0.08(-2.19%)
Mar 01, 2019 3.496 3.940 3.455 3.699 6,300 +0.27(+7.84%)
Feb 28, 2019 3.490 3.493 3.420 3.430 4,007 -0.08(-2.28%)
Feb 27, 2019 3.397 3.655 3.397 3.510 5,481 -0.22(-5.90%)
Feb 26, 2019 3.479 3.730 3.479 3.730 2,401 -0.03(-0.69%)
Feb 25, 2019 3.663 3.920 3.638 3.756 11,008 +0.24(+6.70%)
Feb 22, 2019 3.510 3.700 3.490 3.520 7,000 -0.10(-2.76%)
Feb 21, 2019 3.700 3.700 3.390 3.620 10,281 +0.03(+0.84%)
Feb 20, 2019 3.510 3.645 3.410 3.590 7,941 +0.17(+4.82%)
Feb 19, 2019 2.880 3.430 2.880 3.425 5,306 +0.53(+18.51%)
Feb 15, 2019 3.180 3.230 2.770 2.890 8,000 -0.11(-3.67%)
Feb 14, 2019 3.179 3.179 2.990 3.000 8,662 -0.10(-3.07%)
Feb 13, 2019 2.563 3.200 2.563 3.095 13,183 +0.20(+6.91%)
Feb 12, 2019 2.960 2.960 2.825 2.895 2,067 +0.10(+3.61%)
Feb 11, 2019 2.620 2.794 2.600 2.794 9,214 +0.26(+10.43%)
Feb 08, 2019 2.980 2.980 2.530 2.530 10,500 -0.15(-5.72%)
Feb 07, 2019 2.908 3.070 2.600 2.683 14,920 -0.18(-6.17%)
Feb 06, 2019 2.850 2.887 2.850 2.860 3,635 +0.02(+0.70%)
Feb 05, 2019 2.957 2.957 2.760 2.840 18,290 -0.03(-1.19%)
Feb 04, 2019 3.040 3.040 2.840 2.874 4,773 -0.16(-5.14%)
Feb 01, 2019 2.900 3.030 2.850 3.030 1,300 +0.18(+6.32%)
Jan 31, 2019 2.840 3.020 2.840 2.850 2,985 +0.05(+1.79%)
Jan 30, 2019 2.950 2.989 2.800 2.800 17,380 -0.15(-5.08%)
Jan 29, 2019 2.620 2.950 2.620 2.950 1,517 +0.01(+0.45%)
Jan 28, 2019 2.710 2.937 2.650 2.937 6,644 +0.23(+8.37%)
Jan 25, 2019 2.720 2.830 2.555 2.710 11,800 -0.16(-5.57%)
Jan 24, 2019 2.810 2.960 2.790 2.870 22,939 +0.07(+2.50%)
Jan 23, 2019 2.900 2.989 2.670 2.800 17,203 -0.13(-4.44%)
Jan 22, 2019 3.080 3.096 2.930 2.930 15,749 -0.25(-7.86%)
Jan 18, 2019 3.500 3.560 3.150 3.180 53,400 -0.27(-7.83%)
Jan 17, 2019 3.640 3.750 3.200 3.450 100,448 -0.01(-0.29%)
Jan 16, 2019 2.840 3.500 2.840 3.460 82,419 +0.66(+23.57%)
Jan 15, 2019 2.412 2.800 2.412 2.800 60,548 +0.32(+12.90%)
Jan 14, 2019 2.520 2.570 2.300 2.480 21,808 +0.06(+2.48%)
Jan 11, 2019 2.360 2.440 2.200 2.420 17,700 +0.06(+2.62%)
Jan 10, 2019 2.250 2.570 2.250 2.358 60,587 +0.11(+4.81%)
Jan 09, 2019 2.200 2.441 2.150 2.250 64,023 +0.03(+1.35%)
Jan 08, 2019 2.150 2.260 2.140 2.220 14,321 +0.08(+3.74%)
Jan 07, 2019 1.916 2.240 1.916 2.140 81,467 +0.18(+9.18%)
Jan 04, 2019 2.000 2.000 1.890 1.960 20,100 +0.04(+2.08%)
Jan 03, 2019 1.920 1.930 1.920 1.920 4,200 -0.04(-2.04%)
Jan 02, 2019 1.980 2.000 1.960 1.960 12,558 +0.01(+0.51%)
Dec 31, 2018 1.970 2.010 1.820 1.950 22,100 -0.04(-2.01%)
Dec 28, 2018 1.860 1.990 1.830 1.990 35,400 +0.04(+2.05%)
Dec 27, 2018 1.820 2.020 1.820 1.950 13,469 +0.13(+7.14%)
Dec 26, 2018 1.880 1.980 1.800 1.820 27,224 -0.06(-3.19%)
Dec 24, 2018 2.080 2.080 1.880 1.880 32,900 -0.24(-11.32%)
Dec 21, 2018 2.070 2.120 1.800 2.120 27,700 +0.04(+1.92%)
Dec 20, 2018 2.010 2.090 1.910 2.080 32,380 +0.08(+4.00%)
Dec 19, 2018 2.030 2.250 1.850 2.000 49,140 -0.13(-6.10%)
Dec 18, 2018 2.210 2.210 2.060 2.130 51,968 -0.08(-3.62%)
Dec 17, 2018 2.110 2.249 2.080 2.210 94,276 +0.07(+3.27%)
Dec 14, 2018 2.000 2.210 2.000 2.140 6,900 +0.11(+5.42%)
Dec 13, 2018 2.300 2.300 1.920 2.030 85,181 -0.30(-12.88%)
Dec 12, 2018 2.063 2.350 2.063 2.330 42,204 +0.15(+6.88%)
Dec 11, 2018 2.100 2.180 2.070 2.180 34,873 +0.00(+0.00%)
Dec 10, 2018 2.090 2.321 2.090 2.180 75,964 +0.01(+0.46%)
Dec 07, 2018 2.450 2.770 2.140 2.170 1,774,800 +0.16(+8.01%)
Dec 06, 2018 2.110 2.110 1.890 2.009 74,206 -0.00(-0.04%)
Dec 04, 2018 2.100 2.150 1.970 2.010 100,400 -0.19(-8.64%)
Dec 03, 2018 2.300 2.300 2.167 2.200 58,839 -0.08(-3.51%)
Nov 30, 2018 2.590 2.730 2.220 2.280 70,500 -0.24(-9.52%)
Nov 29, 2018 2.650 2.740 2.520 2.520 25,043 -0.22(-8.03%)
Nov 28, 2018 2.600 2.740 2.570 2.740 9,297 +0.05(+1.76%)
Nov 27, 2018 2.850 2.918 2.590 2.692 10,690 -0.17(-5.86%)
Nov 26, 2018 2.657 2.966 2.630 2.860 7,341 +0.04(+1.42%)
Nov 23, 2018 2.620 2.820 2.620 2.820 4,800 +0.20(+7.63%)
Nov 21, 2018 2.620 2.620 2.620 0 -0.23(-8.07%)
Nov 20, 2018 2.804 2.960 2.804 2.850 1,848 -0.02(-0.70%)
Nov 19, 2018 2.790 3.017 2.790 2.870 4,397 +0.07(+2.50%)
Nov 16, 2018 2.880 2.880 2.780 2.800 3,200 -0.10(-3.31%)
Nov 15, 2018 2.720 2.960 2.713 2.896 2,628 +0.06(+1.96%)
Nov 14, 2018 2.812 2.890 2.812 2.840 1,260 -0.01(-0.39%)
Nov 13, 2018 3.013 3.013 2.851 2.851 7,469 -0.10(-3.36%)
Nov 12, 2018 2.905 3.100 2.905 2.950 7,287 -0.22(-6.94%)
Nov 09, 2018 3.196 3.205 3.095 3.170 5,900 +0.00(+0.00%)
Nov 08, 2018 3.930 4.080 3.150 3.170 94,035 -0.26(-7.65%)
Nov 07, 2018 3.750 3.750 3.400 3.433 8,959 -0.39(-10.14%)
Nov 06, 2018 3.650 3.920 3.650 3.820 1,222 +0.02(+0.53%)
Nov 05, 2018 4.250 4.250 3.800 3.800 4,881 -0.02(-0.52%)
Nov 02, 2018 3.750 3.820 3.750 3.820 1,600 +0.10(+2.69%)
Nov 01, 2018 3.869 3.869 3.720 3.720 1,305 -0.20(-5.07%)
Oct 31, 2018 4.240 4.240 3.900 3.919 5,803 +0.04(+1.00%)
Oct 30, 2018 3.980 3.980 3.805 3.880 2,347 +0.08(+2.11%)
Oct 29, 2018 3.800 3.800 3.800 3.800 289 +0.00(+0.00%)
Oct 26, 2018 3.790 3.940 3.550 3.800 3,300 -0.18(-4.52%)
Oct 25, 2018 3.960 4.000 3.629 3.980 768 +0.03(+0.72%)
Oct 24, 2018 4.460 4.460 3.320 3.952 12,081 -0.39(-8.95%)
Oct 23, 2018 4.375 4.375 4.340 4.340 444 +0.10(+2.36%)
Oct 22, 2018 4.240 4.240 4.240 4.240 442 -0.08(-1.85%)
Oct 19, 2018 4.170 4.350 4.170 4.320 1,200 +0.21(+5.11%)
Oct 18, 2018 4.350 4.535 4.110 4.110 12,416 -0.24(-5.52%)
Oct 17, 2018 4.350 4.710 4.350 4.350 9,859 +0.02(+0.46%)
Oct 16, 2018 4.100 4.330 4.100 4.330 238 +0.28(+6.91%)
Oct 15, 2018 4.170 4.280 4.050 4.050 2,311 -0.30(-6.90%)
Oct 12, 2018 4.320 4.350 4.230 4.350 1,300 -0.06(-1.36%)
Oct 11, 2018 4.301 4.410 4.210 4.410 3,244 +0.36(+8.89%)
Oct 10, 2018 4.205 4.305 4.050 4.050 1,184 -0.18(-4.26%)
Oct 09, 2018 4.389 4.389 4.230 4.230 2,365 +0.13(+3.17%)
Oct 08, 2018 4.150 4.150 4.100 4.100 2,115 -0.42(-9.29%)
Oct 05, 2018 4.250 4.520 4.110 4.520 4,100 +0.19(+4.46%)
Oct 04, 2018 4.400 4.420 4.300 4.327 2,477 -0.05(-1.16%)
Oct 03, 2018 4.400 4.510 4.140 4.378 6,399 +0.03(+0.63%)
Oct 02, 2018 4.200 4.405 4.200 4.350 3,111 +0.09(+2.11%)
Oct 01, 2018 4.250 4.400 4.250 4.260 2,553 -0.19(-4.27%)
Sep 28, 2018 4.450 4.450 4.450 4.450 200 +0.07(+1.60%)
Sep 27, 2018 4.380 4.380 4.380 4.380 391 -0.07(-1.57%)
Sep 26, 2018 5.000 5.000 4.410 4.450 2,181 -0.45(-9.18%)
Sep 25, 2018 4.665 4.918 4.665 4.900 662 +0.45(+10.11%)
Sep 24, 2018 4.460 4.850 4.400 4.450 7,792 -0.32(-6.71%)
Sep 21, 2018 4.240 4.770 4.180 4.770 5,300 +0.57(+13.57%)
Sep 20, 2018 4.170 4.311 4.170 4.200 3,249 -0.03(-0.71%)
Sep 19, 2018 4.300 4.530 4.170 4.230 14,398 +0.01(+0.24%)
Sep 18, 2018 4.180 4.370 4.180 4.220 1,443 -0.19(-4.31%)
Sep 17, 2018 4.480 4.531 4.101 4.410 5,400 -0.09(-2.00%)
Sep 14, 2018 4.500 4.550 4.330 4.500 6,100 +0.05(+1.12%)
Sep 13, 2018 4.700 4.845 4.450 4.450 7,351 -0.38(-7.87%)
Sep 12, 2018 4.870 4.980 4.700 4.830 7,384 -0.15(-3.01%)
Sep 11, 2018 5.090 5.153 4.560 4.980 13,917 -0.15(-2.92%)
Sep 10, 2018 5.250 5.333 4.830 5.130 7,305 -0.07(-1.42%)
Sep 07, 2018 4.940 5.204 4.775 5.204 7,900 -0.04(-0.69%)
Sep 06, 2018 5.110 5.280 5.000 5.240 6,001 +0.01(+0.19%)
Sep 05, 2018 5.257 5.487 5.070 5.230 6,447 -0.11(-2.11%)
Sep 04, 2018 4.747 5.500 4.747 5.343 6,083 +0.36(+7.23%)
Aug 31, 2018 4.982 4.982 4.982 0 +0.03(+0.65%)
Aug 30, 2018 4.970 5.000 4.900 4.950 3,760 -0.05(-1.00%)
Aug 29, 2018 4.820 5.075 4.810 5.000 4,197 -0.16(-3.10%)
Aug 28, 2018 4.710 5.160 4.700 5.160 1,623 +0.16(+3.13%)
Aug 27, 2018 5.188 5.188 4.980 5.003 2,509 -0.19(-3.60%)
Aug 24, 2018 5.300 5.340 5.010 5.190 19,100 -0.05(-0.95%)
Aug 23, 2018 5.140 5.420 4.750 5.240 4,775 -0.03(-0.57%)
Aug 22, 2018 5.260 5.350 5.150 5.270 2,252 -0.11(-2.04%)
Aug 21, 2018 5.197 5.410 5.197 5.380 869 -0.06(-1.10%)
Aug 20, 2018 5.450 5.480 5.070 5.440 1,900 +0.19(+3.62%)
Aug 17, 2018 5.130 5.470 5.130 5.250 7,700 -0.14(-2.60%)
Aug 16, 2018 5.380 5.404 5.157 5.390 3,622 +0.17(+3.26%)
Aug 15, 2018 5.590 5.750 5.045 5.220 10,664 -0.37(-6.62%)
Aug 14, 2018 5.000 5.840 5.000 5.590 10,697 +0.60(+12.02%)
Aug 13, 2018 5.260 5.260 4.990 4.990 6,546 -0.30(-5.65%)
Aug 10, 2018 4.965 5.450 4.651 5.289 65,400 +0.55(+11.64%)
Aug 09, 2018 4.860 4.860 4.738 4.738 1,038 +0.24(+5.28%)
Aug 08, 2018 4.608 4.608 4.500 4.500 226 -0.24(-5.06%)
Aug 07, 2018 4.740 4.740 19 +0.00(+0.00%)
Aug 06, 2018 4.660 4.740 4.660 4.740 1,164 +0.17(+3.72%)
Aug 03, 2018 4.550 4.980 4.550 4.570 9,000 +0.13(+2.93%)
Aug 02, 2018 4.520 4.550 4.280 4.440 6,231 -0.12(-2.63%)
Aug 01, 2018 4.560 4.560 4.560 4.560 64 +0.00(+0.00%)
Jul 31, 2018 4.550 4.890 4.550 4.560 2,595 +0.01(+0.22%)
Jul 30, 2018 4.640 4.640 4.550 4.550 589 +0.20(+4.60%)
Jul 27, 2018 4.550 4.550 4.350 4.350 1,400 -0.52(-10.68%)
Jul 26, 2018 4.710 4.870 4.690 4.870 897 +0.25(+5.50%)
Jul 25, 2018 4.616 4.620 4.616 4.616 1,209 -0.03(-0.73%)
Jul 24, 2018 4.890 4.890 4.650 4.650 5,292 -0.24(-4.91%)
Jul 23, 2018 4.980 4.980 4.620 4.890 10,022 -0.06(-1.21%)
Jul 20, 2018 4.509 5.000 4.448 4.950 12,389 +0.16(+3.34%)
Jul 19, 2018 4.900 5.100 4.500 4.790 23,270 +0.21(+4.49%)
Jul 18, 2018 4.750 4.850 4.470 4.584 3,395 -0.12(-2.47%)
Jul 17, 2018 4.590 4.780 4.580 4.700 10,230 -0.05(-1.00%)
Jul 16, 2018 4.748 4.748 4.748 4.748 152 +0.10(+2.10%)
Jul 13, 2018 4.360 4.650 4.316 4.650 6,020 +0.27(+6.16%)
Jul 12, 2018 4.425 4.425 4.380 4.380 1,426 -0.20(-4.35%)
Jul 11, 2018 4.360 4.579 4.360 4.579 1,681 +0.16(+3.60%)
Jul 10, 2018 4.370 4.425 4.360 4.420 2,396 -0.13(-2.86%)
Jul 06, 2018 4.550 4.550 4.550 173 +0.06(+1.34%)
Jul 05, 2018 4.628 4.628 4.452 4.490 2,596 -0.17(-3.68%)
Jul 03, 2018 4.662 4.662 4.662 0 +0.06(+1.34%)
Jul 02, 2018 4.758 4.758 4.600 4.600 2,203 +0.16(+3.60%)
Jun 29, 2018 4.450 4.440 4.440 764 +0.00(+0.00%)
Jun 28, 2018 4.520 4.530 4.440 4.440 3,728 -0.09(-1.99%)
Jun 27, 2018 4.600 4.649 4.520 4.530 2,791 -0.12(-2.50%)
Jun 26, 2018 4.646 4.646 4.646 4.646 263 +0.14(+3.02%)
Jun 25, 2018 4.579 4.579 4.510 4.510 2,049 -0.03(-0.65%)
Jun 22, 2018 4.574 4.574 4.520 4.540 466 -0.06(-1.26%)
Jun 21, 2018 4.530 4.597 4.510 4.597 2,990 -0.09(-1.89%)
Jun 20, 2018 4.566 4.686 4.566 4.686 1,004 +0.14(+2.99%)
Jun 19, 2018 4.450 4.780 4.450 4.550 10,247 +0.10(+2.25%)
Jun 18, 2018 4.540 4.605 4.300 4.450 5,886 +0.10(+2.30%)
Jun 15, 2018 4.440 4.440 4.350 13,509 -0.09(-2.03%)
Jun 14, 2018 4.355 4.577 4.231 4.440 12,792 +0.19(+4.47%)
Jun 13, 2018 4.250 4.418 4.250 4.250 1,550 +0.00(+0.00%)
Jun 12, 2018 4.317 4.337 4.250 4.250 1,474 +0.05(+1.19%)
Jun 11, 2018 4.310 4.450 4.179 4.200 6,847 -0.10(-2.33%)
Jun 08, 2018 4.220 4.418 4.150 4.300 3,569 +0.08(+1.90%)
Jun 07, 2018 4.450 4.450 4.190 4.220 2,011 -0.01(-0.24%)
Jun 06, 2018 4.407 4.407 4.150 4.230 1,582 -0.10(-2.31%)
Jun 05, 2018 4.450 4.450 4.111 4.330 6,608 -0.20(-4.34%)
Jun 04, 2018 4.289 4.526 4.110 4.526 4,927 +0.46(+11.35%)
Jun 01, 2018 4.280 4.450 4.050 4.065 5,421 -0.04(-1.09%)
May 31, 2018 4.170 4.170 4.050 4.110 6,786 -0.11(-2.61%)
May 30, 2018 4.400 4.500 4.100 4.220 19,765 -0.09(-2.09%)
May 29, 2018 4.250 4.440 4.150 4.310 3,614 +0.09(+2.13%)
May 25, 2018 4.220 4.220 4.220 0 +0.06(+1.44%)
May 24, 2018 4.270 4.360 4.060 4.160 5,556 -0.14(-3.26%)
May 23, 2018 4.272 4.337 4.160 4.300 12,681 -0.09(-2.05%)
May 22, 2018 4.580 4.580 4.321 4.390 10,408 -0.17(-3.73%)
May 21, 2018 4.900 4.900 4.501 4.560 21,457 -0.10(-2.15%)
May 18, 2018 4.870 4.889 4.660 4.660 11,903 -0.34(-6.80%)
May 17, 2018 5.150 5.210 4.800 5.000 8,466 -0.11(-2.24%)
May 16, 2018 5.080 5.115 4.800 5.115 7,516 +0.06(+1.28%)
May 15, 2018 5.820 5.820 5.050 5.050 22,523 -0.69(-12.02%)
May 14, 2018 4.890 6.489 4.860 5.740 121,741 +0.92(+19.09%)
May 11, 2018 4.775 5.089 4.775 4.820 1,935 +0.08(+1.69%)
May 10, 2018 4.700 5.150 4.620 4.740 19,863 -0.04(-0.84%)
May 09, 2018 4.740 4.780 4.485 4.780 14,838 -0.00(-0.04%)
May 08, 2018 4.880 4.906 4.740 4.782 12,449 -0.24(-4.74%)
May 07, 2018 4.747 5.020 4.692 5.020 14,973 +0.29(+6.18%)
May 04, 2018 4.728 4.728 4.728 4.728 164 -0.02(-0.35%)
May 03, 2018 4.675 4.994 4.675 4.744 610 +0.01(+0.25%)
May 02, 2018 4.400 4.846 4.340 4.733 2,633 -0.08(-1.62%)
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.