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

22nd Century Group Inc (NY: XXII )

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 (%)
Sep 30, 2016 21.75 22.20 20.85 21.75 108,528 +0.15(+0.69%)
Sep 29, 2016 20.70 21.90 20.55 21.60 155,793 +1.50(+7.46%)
Sep 28, 2016 18.90 20.85 18.75 20.10 120,441 +1.35(+7.20%)
Sep 27, 2016 18.15 18.90 17.55 18.75 33,911 +1.35(+7.76%)
Sep 26, 2016 17.40 17.85 17.40 17.40 16,841 +0.00(+0.00%)
Sep 23, 2016 17.70 18.00 17.25 17.40 25,178 -0.15(-0.85%)
Sep 22, 2016 18.90 19.05 17.25 17.55 49,668 -1.20(-6.40%)
Sep 21, 2016 18.45 19.20 18.00 18.75 62,200 +0.60(+3.31%)
Sep 20, 2016 16.95 18.15 16.50 18.15 62,513 +1.35(+8.04%)
Sep 19, 2016 16.50 16.80 16.20 16.80 35,652 +0.30(+1.82%)
Sep 16, 2016 15.90 16.50 15.60 16.50 36,023 +0.60(+3.77%)
Sep 15, 2016 15.90 16.35 15.60 15.90 23,064 +0.15(+0.95%)
Sep 14, 2016 15.90 16.05 15.60 15.75 10,378 +0.15(+0.96%)
Sep 13, 2016 15.90 15.90 15.30 15.60 30,277 -0.15(-0.95%)
Sep 12, 2016 15.75 16.20 15.30 15.75 31,769 -0.45(-2.78%)
Sep 09, 2016 16.35 16.65 15.90 16.20 37,026 -0.15(-0.92%)
Sep 08, 2016 16.05 16.50 15.90 16.35 28,151 +0.45(+2.83%)
Sep 07, 2016 16.20 16.50 15.75 15.90 42,718 -0.60(-3.64%)
Sep 06, 2016 16.05 16.80 15.75 16.50 70,237 +0.75(+4.76%)
Sep 02, 2016 15.60 15.75 15.75 15.75 18,193 +0.30(+1.94%)
Sep 01, 2016 15.00 15.75 15.00 15.45 21,947 +0.15(+0.98%)
Aug 31, 2016 16.05 16.05 15.00 15.30 32,205 -0.30(-1.92%)
Aug 30, 2016 16.05 16.20 15.45 15.60 12,624 -0.60(-3.70%)
Aug 29, 2016 15.45 16.20 15.45 16.20 9,224 +0.60(+3.85%)
Aug 26, 2016 15.60 16.05 15.45 15.60 10,629 +0.00(+0.00%)
Aug 25, 2016 16.05 16.05 15.45 15.60 14,296 -0.45(-2.80%)
Aug 24, 2016 16.65 16.80 15.45 16.05 38,359 +0.00(+0.00%)
Aug 23, 2016 16.05 16.95 15.30 16.05 41,674 +0.00(+0.00%)
Aug 22, 2016 16.80 17.10 15.75 16.05 23,870 -0.45(-2.73%)
Aug 19, 2016 16.35 16.95 16.20 16.50 44,750 +0.30(+1.85%)
Aug 18, 2016 16.50 16.50 15.75 16.20 30,076 -0.30(-1.82%)
Aug 17, 2016 16.80 17.25 15.97 16.50 65,373 -0.30(-1.79%)
Aug 16, 2016 15.00 17.10 15.00 16.80 126,343 +1.50(+9.80%)
Aug 15, 2016 13.84 15.45 13.84 15.30 50,865 +0.82(+5.67%)
Aug 12, 2016 14.21 15.00 13.70 14.48 33,424 +0.38(+2.68%)
Aug 11, 2016 13.37 14.40 13.37 14.10 15,475 +0.38(+2.77%)
Aug 10, 2016 13.28 14.02 13.28 13.72 16,942 -0.07(-0.51%)
Aug 09, 2016 13.34 14.03 13.34 13.79 18,431 +0.25(+1.83%)
Aug 08, 2016 13.37 14.40 13.35 13.54 20,166 -0.32(-2.33%)
Aug 05, 2016 12.67 14.70 12.60 13.87 72,744 -0.19(-1.34%)
Aug 04, 2016 13.05 14.55 13.05 14.06 30,863 -0.49(-3.39%)
Aug 03, 2016 15.00 16.05 14.46 14.55 97,760 -0.40(-2.71%)
Aug 02, 2016 13.80 15.60 13.54 14.96 145,338 +1.22(+8.87%)
Aug 01, 2016 12.75 13.95 12.67 13.74 63,790 +1.00(+7.83%)
Jul 29, 2016 12.30 12.75 12.30 12.74 15,951 +0.24(+1.96%)
Jul 28, 2016 12.60 12.68 12.30 12.49 10,039 -0.05(-0.38%)
Jul 27, 2016 12.30 12.60 12.18 12.54 8,226 +0.21(+1.73%)
Jul 26, 2016 12.18 12.45 11.85 12.33 24,158 +0.30(+2.53%)
Jul 25, 2016 12.30 12.41 12.03 12.03 19,680 -0.12(-1.01%)
Jul 22, 2016 12.00 12.42 11.88 12.15 21,097 +0.06(+0.50%)
Jul 21, 2016 12.30 12.43 11.80 12.09 14,887 -0.13(-1.08%)
Jul 20, 2016 12.48 12.60 12.15 12.22 12,414 -0.30(-2.43%)
Jul 19, 2016 12.45 12.60 12.03 12.53 16,611 -0.00(-0.04%)
Jul 18, 2016 13.05 13.18 12.36 12.53 14,404 -0.44(-3.38%)
Jul 15, 2016 12.84 13.04 12.74 12.97 5,939 +0.04(+0.30%)
Jul 14, 2016 13.50 13.50 12.63 12.93 26,344 +0.04(+0.29%)
Jul 13, 2016 12.60 13.35 12.30 12.89 28,987 +0.44(+3.53%)
Jul 12, 2016 12.13 12.75 11.98 12.45 24,845 +0.30(+2.44%)
Jul 11, 2016 12.03 12.52 11.85 12.15 27,391 -0.08(-0.64%)
Jul 08, 2016 12.30 12.01 11.85 12.23 9,155 +0.22(+1.86%)
Jul 07, 2016 12.11 12.15 12.00 12.01 6,571 -0.05(-0.42%)
Jul 06, 2016 12.45 12.45 12.00 12.06 6,790 -0.29(-2.31%)
Jul 05, 2016 12.30 12.75 12.15 12.35 18,694 +0.19(+1.55%)
Jul 01, 2016 12.27 12.16 12.16 12.16 8,926 -0.03(-0.21%)
Jun 30, 2016 12.30 12.30 12.00 12.18 18,769 +0.03(+0.25%)
Jun 29, 2016 11.97 12.16 11.55 12.15 7,383 +0.39(+3.28%)
Jun 28, 2016 12.00 12.27 11.55 11.77 29,154 -0.05(-0.44%)
Jun 27, 2016 12.15 12.29 11.70 11.82 19,951 -0.03(-0.27%)
Jun 24, 2016 11.70 12.46 11.70 11.85 40,129 -0.60(-4.82%)
Jun 23, 2016 12.73 12.97 12.45 12.45 21,336 -0.15(-1.18%)
Jun 22, 2016 12.60 13.05 12.07 12.60 23,653 +0.15(+1.19%)
Jun 21, 2016 12.99 12.99 12.00 12.45 21,690 -0.33(-2.57%)
Jun 20, 2016 13.05 13.20 12.60 12.78 9,478 -0.27(-2.08%)
Jun 17, 2016 12.75 13.05 12.60 13.05 22,987 +0.30(+2.35%)
Jun 16, 2016 12.00 13.05 11.85 12.75 39,165 +0.83(+6.93%)
Jun 15, 2016 11.55 11.98 11.55 11.92 10,095 +0.26(+2.19%)
Jun 14, 2016 11.85 12.00 11.55 11.67 22,975 -0.33(-2.76%)
Jun 13, 2016 12.02 12.16 11.55 12.00 27,721 -0.12(-0.97%)
Jun 10, 2016 12.31 12.45 12.02 12.12 21,905 -0.19(-1.57%)
Jun 09, 2016 12.60 12.73 12.30 12.31 16,139 -0.29(-2.29%)
Jun 08, 2016 12.46 12.61 12.30 12.60 12,559 +0.15(+1.19%)
Jun 07, 2016 13.35 13.35 12.45 12.45 18,285 -0.33(-2.58%)
Jun 06, 2016 12.75 12.88 12.46 12.78 21,030 -0.10(-0.76%)
Jun 03, 2016 12.75 13.17 12.45 12.88 10,340 +0.41(+3.31%)
Jun 02, 2016 12.75 13.03 12.33 12.46 28,544 -0.15(-1.20%)
Jun 01, 2016 13.80 14.10 12.60 12.62 40,170 -1.09(-7.99%)
May 31, 2016 12.90 13.80 12.70 13.71 37,602 +0.83(+6.41%)
May 27, 2016 12.68 12.88 12.88 12.88 31,746 +0.21(+1.66%)
May 26, 2016 13.35 13.50 12.48 12.68 40,574 -0.52(-3.98%)
May 25, 2016 14.10 14.70 12.95 13.20 109,208 -0.30(-2.22%)
May 24, 2016 12.90 14.25 12.90 13.50 171,424 +0.77(+6.01%)
May 23, 2016 11.70 13.28 11.70 12.73 138,619 +1.18(+10.17%)
May 20, 2016 12.45 12.45 11.55 11.56 17,959 -0.36(-3.01%)
May 19, 2016 12.60 12.60 11.40 11.92 27,196 -0.61(-4.86%)
May 18, 2016 12.45 13.05 12.00 12.53 36,227 +0.23(+1.84%)
May 17, 2016 11.40 12.60 11.10 12.30 30,952 +0.98(+8.61%)
May 16, 2016 11.55 11.69 11.25 11.32 14,223 -0.15(-1.32%)
May 13, 2016 12.30 12.30 11.40 11.48 15,195 -0.37(-3.15%)
May 12, 2016 12.90 13.20 11.85 11.85 31,315 -0.12(-1.03%)
May 11, 2016 11.55 12.53 11.25 11.97 27,943 +0.42(+3.66%)
May 10, 2016 12.15 12.15 11.25 11.55 27,075 -0.52(-4.35%)
May 09, 2016 12.00 12.30 11.85 12.07 7,866 +0.22(+1.90%)
May 06, 2016 11.78 12.30 11.69 11.85 13,620 +0.00(+0.00%)
May 05, 2016 12.00 12.43 11.70 11.85 19,728 +0.15(+1.28%)
May 04, 2016 12.45 12.45 11.43 11.70 35,814 -0.82(-6.58%)
May 03, 2016 13.20 13.20 12.30 12.52 24,915 -0.08(-0.61%)
May 02, 2016 13.28 13.35 12.38 12.60 38,648 +0.36(+2.94%)
Apr 29, 2016 11.85 12.30 10.95 12.24 50,791 -0.36(-2.86%)
Apr 28, 2016 12.75 13.35 12.60 12.60 36,810 -0.30(-2.33%)
Apr 27, 2016 12.90 12.95 12.31 12.90 12,276 +0.22(+1.78%)
Apr 26, 2016 12.60 12.90 12.15 12.68 12,452 +0.08(+0.60%)
Apr 25, 2016 12.78 13.04 12.00 12.60 35,790 -0.15(-1.18%)
Apr 22, 2016 12.90 13.05 12.51 12.75 12,279 +0.24(+1.92%)
Apr 21, 2016 13.23 13.23 12.45 12.51 18,773 -0.86(-6.40%)
Apr 20, 2016 14.40 14.40 13.20 13.37 27,503 -0.88(-6.21%)
Apr 19, 2016 14.40 14.40 13.50 14.25 58,375 +0.15(+1.06%)
Apr 18, 2016 12.78 14.70 12.78 14.10 57,315 +1.20(+9.30%)
Apr 15, 2016 12.12 13.48 12.00 12.90 56,522 +0.90(+7.50%)
Apr 14, 2016 11.85 12.30 11.78 12.00 21,672 +0.27(+2.28%)
Apr 13, 2016 11.98 12.00 11.55 11.73 20,152 -0.22(-1.86%)
Apr 12, 2016 11.69 12.00 11.55 11.96 23,939 -0.04(-0.37%)
Apr 11, 2016 10.97 12.00 10.95 12.00 19,848 +1.03(+9.39%)
Apr 08, 2016 11.47 11.70 10.96 10.97 21,397 -0.51(-4.41%)
Apr 07, 2016 12.00 12.02 11.27 11.47 17,374 -0.32(-2.75%)
Apr 06, 2016 11.78 12.15 11.70 11.80 17,881 +0.02(+0.14%)
Apr 05, 2016 12.30 12.30 11.55 11.78 17,084 -0.52(-4.21%)
Apr 04, 2016 12.30 12.45 12.00 12.30 24,458 +0.30(+2.47%)
Apr 01, 2016 11.74 12.27 11.70 12.00 16,168 +0.26(+2.20%)
Mar 31, 2016 11.97 12.15 10.91 11.74 53,001 +0.09(+0.73%)
Mar 30, 2016 11.70 12.00 11.48 11.66 37,393 +0.26(+2.26%)
Mar 29, 2016 11.40 11.85 11.40 11.40 23,514 +0.00(+0.01%)
Mar 28, 2016 11.70 11.70 10.95 11.40 30,032 -0.22(-1.91%)
Mar 24, 2016 11.10 11.62 11.62 11.62 22,246 +0.82(+7.61%)
Mar 23, 2016 11.55 11.70 10.65 10.80 28,114 -0.78(-6.75%)
Mar 22, 2016 11.82 12.07 11.54 11.58 17,597 -0.28(-2.34%)
Mar 21, 2016 12.00 12.75 11.55 11.86 34,428 +0.18(+1.53%)
Mar 18, 2016 12.30 12.30 11.68 11.68 26,469 -0.62(-5.04%)
Mar 17, 2016 12.07 12.60 12.00 12.30 26,899 +0.23(+1.86%)
Mar 16, 2016 12.45 13.05 12.00 12.07 13,189 -0.41(-3.25%)
Mar 15, 2016 13.35 13.35 12.18 12.48 31,501 -0.58(-4.48%)
Mar 14, 2016 13.65 13.65 12.76 13.06 46,365 +0.13(+0.99%)
Mar 11, 2016 13.65 13.65 12.60 12.94 28,456 -0.41(-3.09%)
Mar 10, 2016 13.50 13.65 12.75 13.35 66,586 -0.14(-1.06%)
Mar 09, 2016 13.65 14.04 13.35 13.49 13,923 -0.04(-0.31%)
Mar 08, 2016 14.25 14.38 13.50 13.53 11,266 -0.12(-0.85%)
Mar 07, 2016 14.29 15.00 13.43 13.65 31,253 -0.64(-4.46%)
Mar 04, 2016 15.15 15.33 14.25 14.29 17,452 -0.41(-2.81%)
Mar 03, 2016 15.30 15.60 14.70 14.70 15,892 -0.53(-3.45%)
Mar 02, 2016 14.67 15.75 14.55 15.22 22,661 +0.68(+4.65%)
Mar 01, 2016 14.55 14.89 14.29 14.55 4,005 +0.15(+1.03%)
Feb 29, 2016 14.10 14.97 13.95 14.40 17,312 +0.30(+2.13%)
Feb 26, 2016 14.10 14.24 13.50 14.10 12,608 +0.00(+0.00%)
Feb 25, 2016 14.47 14.55 13.37 14.10 35,957 +0.00(+0.00%)
Feb 24, 2016 14.70 15.00 13.95 14.10 40,771 -0.60(-4.08%)
Feb 23, 2016 15.75 15.75 14.47 14.70 22,652 -0.75(-4.85%)
Feb 22, 2016 15.00 15.60 15.00 15.45 34,326 +0.60(+4.04%)
Feb 19, 2016 16.50 16.65 14.40 14.85 36,206 -1.35(-8.33%)
Feb 18, 2016 15.75 16.20 15.00 16.20 30,905 +0.60(+3.85%)
Feb 17, 2016 15.60 16.05 15.30 15.60 20,336 +0.30(+1.96%)
Feb 16, 2016 15.30 15.45 15.00 15.30 20,199 +0.60(+4.08%)
Feb 12, 2016 16.35 14.70 14.70 14.70 17,953 -1.05(-6.67%)
Feb 11, 2016 15.90 16.50 14.71 15.75 31,614 -0.45(-2.78%)
Feb 10, 2016 17.10 17.25 15.90 16.20 24,864 -0.90(-5.26%)
Feb 09, 2016 17.70 17.70 16.65 17.10 20,776 -0.30(-1.72%)
Feb 08, 2016 17.40 18.30 16.95 17.40 53,696 -0.60(-3.33%)
Feb 05, 2016 18.15 18.45 16.95 18.00 31,772 -0.15(-0.83%)
Feb 04, 2016 18.30 19.35 17.70 18.15 24,283 +0.00(+0.00%)
Feb 03, 2016 17.55 18.45 16.50 18.15 75,712 +0.15(+0.83%)
Feb 02, 2016 18.45 18.90 17.40 18.00 28,770 -0.45(-2.44%)
Feb 01, 2016 19.20 19.50 18.00 18.45 26,663 -0.30(-1.60%)
Jan 29, 2016 19.35 19.65 18.30 18.75 24,465 -0.15(-0.79%)
Jan 28, 2016 20.55 20.70 18.30 18.90 32,887 -0.75(-3.82%)
Jan 27, 2016 20.40 20.85 18.90 19.65 41,896 -0.75(-3.68%)
Jan 26, 2016 20.25 21.15 19.65 20.40 121,490 +0.60(+3.03%)
Jan 25, 2016 18.90 19.95 18.00 19.80 47,142 +1.35(+7.32%)
Jan 22, 2016 18.45 18.90 17.40 18.45 25,467 +0.30(+1.65%)
Jan 21, 2016 18.00 18.90 17.25 18.15 59,826 +0.45(+2.54%)
Jan 20, 2016 17.25 18.90 16.95 17.70 87,255 +0.75(+4.42%)
Jan 19, 2016 15.60 17.85 15.60 16.95 55,717 +1.35(+8.65%)
Jan 15, 2016 17.25 15.60 15.60 15.60 40,533 -1.35(-7.96%)
Jan 14, 2016 15.60 16.95 15.00 16.95 19,527 +1.95(+13.00%)
Jan 13, 2016 15.45 15.75 14.66 15.00 18,508 -0.15(-0.99%)
Jan 12, 2016 16.05 16.80 15.00 15.15 31,578 -0.75(-4.72%)
Jan 11, 2016 17.55 18.00 15.90 15.90 28,716 -1.50(-8.62%)
Jan 08, 2016 15.75 18.15 15.45 17.40 38,865 +1.95(+12.62%)
Jan 07, 2016 18.45 18.45 15.45 15.45 56,480 -3.30(-17.60%)
Jan 06, 2016 19.20 19.80 18.30 18.75 55,273 -0.75(-3.85%)
Jan 05, 2016 20.85 21.00 18.90 19.50 38,631 -1.50(-7.14%)
Jan 04, 2016 20.70 21.60 19.95 21.00 38,116 +0.00(+0.00%)
Dec 31, 2015 20.85 21.00 21.00 21.00 14,506 +0.45(+2.19%)
Dec 30, 2015 19.95 21.00 19.95 20.55 10,919 +0.30(+1.48%)
Dec 29, 2015 21.45 21.45 19.95 20.25 21,995 -1.05(-4.93%)
Dec 28, 2015 21.90 22.20 21.30 21.30 13,502 -0.60(-2.74%)
Dec 24, 2015 21.90 21.90 21.90 21.90 6,480 +0.00(+0.00%)
Dec 23, 2015 21.60 22.35 21.45 21.90 15,832 +0.45(+2.10%)
Dec 22, 2015 21.15 21.60 20.25 21.45 14,740 +0.75(+3.62%)
Dec 21, 2015 21.45 22.19 20.70 20.70 32,298 -0.45(-2.13%)
Dec 18, 2015 22.50 23.10 21.15 21.15 99,370 -0.60(-2.76%)
Dec 17, 2015 21.75 22.05 19.95 21.75 68,223 +1.05(+5.07%)
Dec 16, 2015 20.10 22.20 19.65 20.70 125,717 +1.05(+5.34%)
Dec 15, 2015 19.35 22.80 18.90 19.65 166,367 +1.35(+7.38%)
Dec 14, 2015 17.85 18.38 17.10 18.30 20,430 +0.60(+3.39%)
Dec 11, 2015 19.05 19.20 17.25 17.70 25,410 -1.05(-5.60%)
Dec 10, 2015 18.45 19.50 18.45 18.75 12,738 +0.60(+3.31%)
Dec 09, 2015 18.15 20.10 18.15 18.15 14,861 -0.15(-0.82%)
Dec 08, 2015 18.00 18.90 18.00 18.30 9,732 +0.15(+0.83%)
Dec 07, 2015 19.20 19.50 18.00 18.15 12,921 -0.90(-4.72%)
Dec 04, 2015 19.65 19.95 18.75 19.05 8,614 -0.90(-4.51%)
Dec 03, 2015 19.95 20.10 19.05 19.95 11,085 +0.00(+0.00%)
Dec 02, 2015 21.75 22.02 19.50 19.95 21,930 -1.80(-8.28%)
Dec 01, 2015 22.35 22.35 21.45 21.75 9,113 -0.60(-2.68%)
Nov 30, 2015 21.60 22.80 21.57 22.35 8,708 +0.30(+1.36%)
Nov 27, 2015 22.50 22.65 21.45 22.05 7,930 -0.45(-2.00%)
Nov 25, 2015 22.50 22.50 22.50 22.50 15,480 +0.60(+2.74%)
Nov 24, 2015 22.20 22.65 21.90 21.90 22,217 -0.30(-1.35%)
Nov 23, 2015 21.75 22.20 21.00 22.20 15,293 +0.75(+3.50%)
Nov 20, 2015 21.60 21.60 21.00 21.45 9,823 +0.45(+2.14%)
Nov 19, 2015 20.85 21.60 20.25 21.00 25,610 +0.15(+0.72%)
Nov 18, 2015 21.00 21.00 19.65 20.85 22,280 +0.15(+0.72%)
Nov 17, 2015 19.20 20.70 19.05 20.70 14,889 +1.65(+8.66%)
Nov 16, 2015 19.50 19.65 19.05 19.05 10,821 -0.60(-3.05%)
Nov 13, 2015 18.60 20.10 18.00 19.65 21,980 +1.35(+7.38%)
Nov 12, 2015 20.10 20.10 18.15 18.30 27,889 -1.50(-7.58%)
Nov 11, 2015 20.10 20.70 19.65 19.80 12,415 -0.60(-2.94%)
Nov 10, 2015 19.50 21.30 18.30 20.40 38,223 +0.75(+3.82%)
Nov 09, 2015 24.45 26.25 18.60 19.65 59,953 -2.85(-12.67%)
Nov 06, 2015 21.30 23.10 16.80 22.50 70,137 +1.20(+5.63%)
Nov 05, 2015 22.35 22.35 20.55 21.30 33,480 -1.35(-5.96%)
Nov 04, 2015 22.20 24.75 22.05 22.65 58,229 +0.60(+2.72%)
Nov 03, 2015 21.15 22.35 20.70 22.05 21,120 +1.05(+5.00%)
Nov 02, 2015 21.30 21.60 20.40 21.00 12,416 -0.15(-0.71%)
Oct 30, 2015 21.75 21.75 21.00 21.15 10,208 -0.45(-2.08%)
Oct 29, 2015 19.50 21.89 19.50 21.60 22,134 +1.50(+7.46%)
Oct 28, 2015 19.80 20.10 19.35 20.10 16,634 +0.15(+0.75%)
Oct 27, 2015 20.55 20.55 19.65 19.95 8,299 -0.30(-1.48%)
Oct 26, 2015 20.55 20.70 19.50 20.25 12,538 +0.15(+0.75%)
Oct 23, 2015 20.55 20.55 19.20 20.10 32,273 +0.00(+0.00%)
Oct 22, 2015 20.85 21.00 19.65 20.10 24,807 -0.30(-1.47%)
Oct 21, 2015 20.70 20.85 19.20 20.40 11,586 -0.30(-1.45%)
Oct 20, 2015 20.85 21.75 18.90 20.70 59,936 +0.00(+0.00%)
Oct 19, 2015 17.40 21.00 17.25 20.70 54,039 +2.85(+15.97%)
Oct 16, 2015 18.00 18.75 17.40 17.85 22,200 -0.90(-4.80%)
Oct 15, 2015 16.80 18.75 16.80 18.75 43,179 +2.25(+13.64%)
Oct 14, 2015 17.25 17.25 15.75 16.50 15,811 -0.75(-4.35%)
Oct 13, 2015 16.65 17.25 16.50 17.25 15,642 +0.60(+3.60%)
Oct 12, 2015 17.25 17.25 16.50 16.65 11,496 +0.45(+2.78%)
Oct 09, 2015 15.75 16.50 15.75 16.20 8,338 +0.00(+0.00%)
Oct 08, 2015 16.05 17.10 15.60 16.20 34,094 +0.60(+3.85%)
Oct 07, 2015 14.85 16.35 14.71 15.60 37,899 -0.15(-0.95%)
Oct 06, 2015 13.95 15.90 13.66 15.75 49,894 +1.80(+12.90%)
Oct 05, 2015 14.10 14.10 13.22 13.95 15,233 +0.30(+2.20%)
Oct 02, 2015 13.05 13.80 12.86 13.65 19,120 +0.94(+7.39%)
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.