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

Youngevity International Inc (NQ: YGYI )

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, 2020 0.4700 0.7300 0.4700 0.6000 848,815 +0.13(+27.66%)
Sep 29, 2020 0.5200 0.5200 0.4500 0.4700 224,559 -0.02(-4.08%)
Sep 28, 2020 0.6000 0.6100 0.4600 0.4900 686,414 -0.09(-15.12%)
Sep 25, 2020 0.6000 0.6000 0.5606 0.5773 147,300 -0.04(-6.68%)
Sep 24, 2020 0.6120 0.6250 0.5523 0.6186 149,633 -0.02(-3.85%)
Sep 23, 2020 0.6959 0.6959 0.6190 0.6434 57,541 -0.04(-5.99%)
Sep 22, 2020 0.6589 0.6900 0.6460 0.6844 42,540 +0.03(+3.92%)
Sep 21, 2020 0.6799 0.6999 0.6361 0.6586 40,872 -0.03(-4.52%)
Sep 18, 2020 0.7000 0.7000 0.6507 0.6898 124,600 -0.01(-0.75%)
Sep 17, 2020 0.6800 0.7050 0.6572 0.6950 47,709 +0.01(+2.21%)
Sep 16, 2020 0.6500 0.7100 0.6305 0.6800 198,545 +0.03(+4.62%)
Sep 15, 2020 0.6500 0.6600 0.6200 0.6500 103,045 -0.01(-1.59%)
Sep 14, 2020 0.6600 0.6694 0.6450 0.6605 93,208 -0.01(-0.92%)
Sep 11, 2020 0.6877 0.6877 0.6500 0.6666 47,400 -0.02(-3.07%)
Sep 10, 2020 0.6900 0.6900 0.6535 0.6877 74,470 +0.01(+1.40%)
Sep 09, 2020 0.6900 0.6900 0.6602 0.6782 57,470 -0.00(-0.26%)
Sep 08, 2020 0.6900 0.6900 0.6600 0.6800 54,346 -0.00(-0.13%)
Sep 04, 2020 0.7298 0.7298 0.6531 0.6809 129,100 -0.06(-7.82%)
Sep 03, 2020 0.7117 0.7450 0.6530 0.7387 217,653 +0.04(+5.53%)
Sep 02, 2020 0.7300 0.7445 0.6800 0.7000 89,747 -0.03(-4.10%)
Sep 01, 2020 0.7700 0.7700 0.6800 0.7299 123,952 -0.04(-5.21%)
Aug 31, 2020 0.7600 0.7900 0.7400 0.7700 117,746 -0.00(-0.26%)
Aug 28, 2020 0.8200 0.8200 0.7504 0.7720 135,200 -0.05(-5.80%)
Aug 27, 2020 0.8250 0.8319 0.8000 0.8195 50,356 -0.01(-1.35%)
Aug 26, 2020 0.8500 0.8699 0.8148 0.8307 46,638 -0.02(-2.27%)
Aug 25, 2020 0.8300 0.8600 0.8000 0.8500 34,868 +0.03(+3.44%)
Aug 24, 2020 0.8700 0.8700 0.7610 0.8217 78,851 +0.02(+2.71%)
Aug 21, 2020 0.8700 0.8710 0.7601 0.8000 149,000 -0.07(-8.23%)
Aug 20, 2020 0.8300 0.8929 0.8200 0.8717 64,423 +0.02(+2.55%)
Aug 19, 2020 0.8700 0.8700 0.8200 0.8500 113,243 -0.01(-1.61%)
Aug 18, 2020 0.9000 0.9000 0.8380 0.8639 111,444 -0.03(-2.93%)
Aug 17, 2020 0.9600 0.9600 0.8823 0.8900 88,766 -0.06(-6.52%)
Aug 14, 2020 1.040 1.055 0.8510 0.9521 463,600 -0.09(-8.45%)
Aug 13, 2020 1.060 1.190 1.040 1.040 836,243 -0.03(-2.80%)
Aug 12, 2020 1.150 1.160 1.000 1.070 259,641 -0.06(-5.31%)
Aug 11, 2020 1.190 1.190 1.130 1.130 129,317 -0.06(-5.04%)
Aug 10, 2020 1.190 1.240 1.180 1.190 71,141 +0.00(+0.00%)
Aug 07, 2020 1.220 1.250 1.160 1.190 84,800 -0.02(-1.65%)
Aug 06, 2020 1.220 1.240 1.190 1.210 57,669 -0.02(-1.63%)
Aug 05, 2020 1.240 1.280 1.210 1.230 96,749 -0.01(-0.81%)
Aug 04, 2020 1.270 1.270 1.190 1.240 131,299 -0.05(-3.88%)
Aug 03, 2020 1.160 1.330 1.120 1.290 1,000,151 +0.12(+10.26%)
Jul 31, 2020 1.190 1.280 1.160 1.170 157,400 -0.01(-0.85%)
Jul 30, 2020 1.190 1.210 1.160 1.180 88,167 -0.03(-2.48%)
Jul 29, 2020 1.220 1.230 1.170 1.210 165,107 -0.01(-0.82%)
Jul 28, 2020 1.280 1.300 1.150 1.220 307,090 -0.08(-6.15%)
Jul 27, 2020 1.270 1.370 1.220 1.300 702,433 +0.06(+4.84%)
Jul 24, 2020 1.160 1.450 1.120 1.240 2,458,700 +0.08(+6.90%)
Jul 23, 2020 1.160 1.210 1.160 1.160 95,246 -0.02(-1.69%)
Jul 22, 2020 1.240 1.240 1.120 1.180 199,727 -0.09(-7.09%)
Jul 21, 2020 1.270 1.270 1.220 1.270 100,257 +0.03(+2.42%)
Jul 20, 2020 1.300 1.300 1.210 1.240 230,732 -0.05(-3.88%)
Jul 17, 2020 1.330 1.330 1.250 1.290 168,600 -0.03(-2.27%)
Jul 16, 2020 1.280 1.340 1.280 1.320 150,277 +0.02(+1.54%)
Jul 15, 2020 1.320 1.370 1.240 1.300 312,839 -0.02(-1.52%)
Jul 14, 2020 1.410 1.420 1.320 1.320 247,767 -0.10(-7.04%)
Jul 13, 2020 1.460 1.460 1.390 1.420 95,504 -0.01(-0.70%)
Jul 10, 2020 1.410 1.430 1.370 1.430 74,700 +0.02(+1.42%)
Jul 09, 2020 1.440 1.460 1.385 1.410 65,429 -0.02(-1.40%)
Jul 08, 2020 1.410 1.440 1.380 1.430 89,556 +0.01(+0.70%)
Jul 07, 2020 1.390 1.430 1.380 1.420 71,909 +0.02(+1.43%)
Jul 06, 2020 1.420 1.420 1.390 1.400 114,058 -0.01(-0.71%)
Jul 02, 2020 1.390 1.440 1.388 1.410 41,700 +0.00(+0.00%)
Jul 01, 2020 1.430 1.460 1.380 1.410 120,548 -0.01(-0.70%)
Jun 30, 2020 1.400 1.460 1.400 1.420 23,971 +0.03(+2.16%)
Jun 29, 2020 1.500 1.520 1.380 1.390 172,305 -0.06(-4.14%)
Jun 26, 2020 1.410 1.455 1.370 1.450 889,200 +0.01(+0.69%)
Jun 25, 2020 1.390 1.440 1.330 1.440 133,147 +0.04(+2.86%)
Jun 24, 2020 1.430 1.430 1.360 1.400 170,532 -0.04(-2.78%)
Jun 23, 2020 1.400 1.460 1.380 1.440 160,771 +0.03(+2.13%)
Jun 22, 2020 1.450 1.450 1.380 1.410 104,518 -0.05(-3.42%)
Jun 19, 2020 1.480 1.490 1.418 1.460 140,300 -0.02(-1.35%)
Jun 18, 2020 1.540 1.540 1.430 1.480 191,218 -0.02(-1.33%)
Jun 17, 2020 1.510 1.560 1.460 1.500 238,071 +0.01(+0.67%)
Jun 16, 2020 1.530 1.530 1.450 1.490 139,047 +0.02(+1.36%)
Jun 15, 2020 1.470 1.540 1.370 1.470 123,269 +0.01(+0.68%)
Jun 12, 2020 1.530 1.580 1.400 1.460 181,400 -0.01(-0.68%)
Jun 11, 2020 1.540 1.570 1.440 1.470 166,026 -0.11(-6.96%)
Jun 10, 2020 1.660 1.670 1.540 1.580 197,367 -0.07(-4.24%)
Jun 09, 2020 1.660 1.670 1.600 1.650 116,178 -0.01(-0.60%)
Jun 08, 2020 1.680 1.740 1.610 1.660 115,434 +0.00(+0.00%)
Jun 05, 2020 1.660 1.690 1.451 1.660 358,900 +0.01(+0.61%)
Jun 04, 2020 1.690 1.750 1.600 1.650 185,544 -0.03(-1.79%)
Jun 03, 2020 1.640 1.690 1.600 1.680 218,781 +0.06(+3.70%)
Jun 02, 2020 1.630 1.700 1.610 1.620 179,163 -0.05(-2.99%)
Jun 01, 2020 1.660 1.750 1.620 1.670 225,406 -0.01(-0.60%)
May 29, 2020 1.670 1.820 1.610 1.680 402,400 +0.02(+1.20%)
May 28, 2020 1.750 1.840 1.630 1.660 255,862 -0.09(-5.14%)
May 27, 2020 1.690 1.780 1.620 1.750 290,678 +0.11(+6.71%)
May 26, 2020 1.610 1.700 1.610 1.640 250,935 +0.02(+1.23%)
May 22, 2020 1.600 1.690 1.510 1.620 210,200 +0.03(+1.89%)
May 21, 2020 1.570 1.640 1.500 1.590 102,742 -0.01(-0.63%)
May 20, 2020 1.530 1.670 1.470 1.600 205,613 +0.05(+3.23%)
May 19, 2020 1.600 1.614 1.470 1.550 89,459 -0.04(-2.52%)
May 18, 2020 1.500 1.650 1.490 1.590 185,454 +0.12(+8.16%)
May 15, 2020 1.470 1.500 1.390 1.470 48,000 +0.00(+0.00%)
May 14, 2020 1.450 1.500 1.410 1.470 102,845 -0.01(-0.68%)
May 13, 2020 1.500 1.550 1.350 1.480 213,313 -0.04(-2.63%)
May 12, 2020 1.550 1.580 1.490 1.520 150,696 +0.01(+0.66%)
May 11, 2020 1.560 1.560 1.490 1.510 120,742 -0.06(-3.82%)
May 08, 2020 1.440 1.580 1.415 1.570 254,000 +0.12(+8.28%)
May 07, 2020 1.490 1.520 1.420 1.450 179,704 -0.07(-4.61%)
May 06, 2020 1.610 1.720 1.480 1.520 313,174 -0.09(-5.59%)
May 05, 2020 1.720 1.770 1.570 1.610 686,057 -0.10(-5.85%)
May 04, 2020 1.780 1.850 1.650 1.710 1,283,317 +0.13(+8.23%)
May 01, 2020 1.600 1.640 1.500 1.580 143,400 -0.07(-4.24%)
Apr 30, 2020 1.660 1.697 1.610 1.650 129,205 -0.01(-0.60%)
Apr 29, 2020 1.720 1.750 1.620 1.660 187,979 -0.08(-4.60%)
Apr 28, 2020 1.770 1.780 1.630 1.740 505,306 +0.12(+7.41%)
Apr 27, 2020 1.650 1.660 1.590 1.620 115,348 +0.00(+0.00%)
Apr 24, 2020 1.620 1.710 1.570 1.620 202,100 +0.01(+0.62%)
Apr 23, 2020 1.670 1.690 1.570 1.610 145,066 -0.10(-5.85%)
Apr 22, 2020 1.590 1.750 1.560 1.710 164,235 +0.03(+1.79%)
Apr 21, 2020 1.660 1.720 1.450 1.680 365,630 +0.02(+1.20%)
Apr 20, 2020 1.710 1.760 1.550 1.660 336,917 +0.00(+0.00%)
Apr 17, 2020 1.730 1.842 1.610 1.660 350,900 +0.01(+0.61%)
Apr 16, 2020 1.640 1.670 1.520 1.650 252,889 +0.00(+0.00%)
Apr 15, 2020 1.650 1.740 1.610 1.650 375,555 -0.05(-2.94%)
Apr 14, 2020 1.880 1.900 1.670 1.700 538,953 -0.18(-9.57%)
Apr 13, 2020 1.810 2.050 1.800 1.880 1,002,713 -0.04(-2.08%)
Apr 09, 2020 1.740 1.940 1.550 1.920 2,303,400 +0.02(+1.05%)
Apr 08, 2020 2.220 2.400 1.800 1.900 9,134,972 -0.80(-29.63%)
Apr 07, 2020 1.000 2.740 1.000 2.700 34,149,480 +1.98(+275.00%)
Apr 06, 2020 0.6420 0.7200 0.6405 0.7200 93,628 +0.10(+16.32%)
Apr 03, 2020 0.7000 0.7194 0.6100 0.6190 61,600 -0.08(-11.57%)
Apr 02, 2020 0.7000 0.7900 0.6700 0.7000 87,684 +0.03(+4.48%)
Apr 01, 2020 0.8000 0.8200 0.6654 0.6700 127,953 -0.03(-4.29%)
Mar 31, 2020 0.9720 0.9720 0.6500 0.7000 201,323 -0.26(-26.95%)
Mar 30, 2020 1.080 1.090 0.9000 0.9583 63,389 -0.07(-6.96%)
Mar 27, 2020 1.190 1.190 1.030 1.030 70,900 -0.20(-16.26%)
Mar 26, 2020 1.290 1.340 1.100 1.230 50,388 -0.06(-4.65%)
Mar 25, 2020 1.380 1.380 1.220 1.290 46,028 -0.08(-5.84%)
Mar 24, 2020 1.390 1.400 1.180 1.370 102,588 +0.00(+0.00%)
Mar 23, 2020 1.380 1.440 1.149 1.370 88,374 -0.02(-1.44%)
Mar 20, 2020 1.260 1.390 1.150 1.390 94,900 +0.19(+15.83%)
Mar 19, 2020 1.070 1.210 1.050 1.200 65,437 +0.02(+1.69%)
Mar 18, 2020 1.500 1.500 1.170 1.180 104,185 -0.27(-18.62%)
Mar 17, 2020 1.500 1.590 1.400 1.450 128,868 +0.02(+1.40%)
Mar 16, 2020 1.380 1.460 1.210 1.430 73,637 +0.04(+2.88%)
Mar 13, 2020 1.330 1.390 1.270 1.390 67,500 +0.11(+8.59%)
Mar 12, 2020 1.450 1.500 1.210 1.280 165,632 -0.03(-2.29%)
Mar 11, 2020 1.220 1.340 1.220 1.310 99,561 +0.05(+3.97%)
Mar 10, 2020 1.320 1.320 1.190 1.260 44,102 -0.05(-3.82%)
Mar 09, 2020 1.170 1.360 1.080 1.310 116,635 +0.10(+8.26%)
Mar 06, 2020 1.290 1.330 1.145 1.210 51,600 -0.13(-9.70%)
Mar 05, 2020 1.460 1.520 1.330 1.340 108,746 -0.12(-8.22%)
Mar 04, 2020 1.330 1.470 1.250 1.460 118,411 +0.20(+15.87%)
Mar 03, 2020 1.240 1.320 1.211 1.260 102,166 +0.01(+1.20%)
Mar 02, 2020 1.100 1.250 1.070 1.245 95,936 +0.15(+13.18%)
Feb 28, 2020 1.100 1.167 1.070 1.100 76,300 -0.04(-3.51%)
Feb 27, 2020 1.220 1.230 1.140 1.140 71,632 -0.12(-9.52%)
Feb 26, 2020 1.270 1.340 1.200 1.260 29,278 -0.01(-0.79%)
Feb 25, 2020 1.290 1.320 1.250 1.270 32,777 -0.05(-3.79%)
Feb 24, 2020 1.320 1.330 1.270 1.320 52,023 -0.02(-1.49%)
Feb 21, 2020 1.380 1.380 1.340 1.340 28,400 -0.03(-2.19%)
Feb 20, 2020 1.380 1.442 1.360 1.370 33,964 -0.01(-0.72%)
Feb 19, 2020 1.440 1.440 1.350 1.380 68,557 -0.06(-4.17%)
Feb 18, 2020 1.450 1.490 1.420 1.440 44,285 +0.00(+0.00%)
Feb 14, 2020 1.450 1.490 1.420 1.440 32,700 +0.00(+0.00%)
Feb 13, 2020 1.390 1.510 1.320 1.440 127,271 +0.04(+2.86%)
Feb 12, 2020 1.420 1.440 1.380 1.400 30,504 -0.02(-1.41%)
Feb 11, 2020 1.460 1.530 1.390 1.420 54,034 -0.02(-1.39%)
Feb 10, 2020 1.600 1.600 1.420 1.440 48,141 -0.11(-7.10%)
Feb 07, 2020 1.510 1.620 1.490 1.550 60,400 +0.03(+1.97%)
Feb 06, 2020 1.610 1.610 1.470 1.520 107,482 -0.04(-2.56%)
Feb 05, 2020 1.500 1.570 1.377 1.560 32,660 +0.06(+4.00%)
Feb 04, 2020 1.450 1.583 1.410 1.500 35,248 +0.04(+2.74%)
Feb 03, 2020 1.610 1.620 1.381 1.460 104,137 -0.10(-6.41%)
Jan 31, 2020 1.490 1.570 1.462 1.560 85,100 +0.06(+4.00%)
Jan 30, 2020 1.380 1.560 1.380 1.500 97,955 -0.04(-2.60%)
Jan 29, 2020 1.370 1.620 1.310 1.540 316,406 -0.07(-4.35%)
Jan 28, 2020 1.720 1.780 1.550 1.610 624,655 -0.13(-7.47%)
Jan 27, 2020 2.150 2.180 1.680 1.740 231,381 -0.46(-20.91%)
Jan 24, 2020 2.380 2.457 2.180 2.200 36,100 -0.15(-6.38%)
Jan 23, 2020 2.190 2.360 2.110 2.350 82,715 +0.15(+6.82%)
Jan 22, 2020 2.390 2.405 2.170 2.200 95,792 -0.19(-7.95%)
Jan 21, 2020 2.550 2.558 2.360 2.390 118,380 -0.24(-9.13%)
Jan 17, 2020 2.820 2.820 2.610 2.630 41,000 -0.14(-5.05%)
Jan 16, 2020 2.750 2.900 2.740 2.770 69,609 +0.07(+2.59%)
Jan 15, 2020 2.730 2.805 2.680 2.700 124,440 -0.01(-0.37%)
Jan 14, 2020 2.660 2.920 2.660 2.710 74,454 +0.00(+0.00%)
Jan 13, 2020 2.870 2.900 2.540 2.710 92,378 -0.16(-5.57%)
Jan 10, 2020 3.120 3.139 2.850 2.870 113,200 -0.27(-8.60%)
Jan 09, 2020 3.210 3.230 3.140 3.140 136,606 -0.07(-2.18%)
Jan 08, 2020 3.200 3.230 3.200 3.210 42,240 +0.07(+2.23%)
Jan 07, 2020 3.250 3.400 3.110 3.140 123,224 -0.11(-3.38%)
Jan 06, 2020 3.500 3.500 3.200 3.250 165,239 -0.22(-6.34%)
Jan 03, 2020 3.200 3.640 3.200 3.470 97,900 +0.26(+8.10%)
Jan 02, 2020 3.310 3.430 3.120 3.210 62,363 -0.05(-1.53%)
Dec 31, 2019 3.400 3.606 3.240 3.260 103,800 -0.14(-4.12%)
Dec 30, 2019 3.680 3.680 3.379 3.400 78,285 -0.28(-7.61%)
Dec 27, 2019 3.680 3.770 3.660 3.680 24,700 +0.03(+0.82%)
Dec 26, 2019 3.730 3.740 3.630 3.650 12,033 -0.03(-0.82%)
Dec 24, 2019 3.560 3.750 3.560 3.680 16,600 +0.18(+5.14%)
Dec 23, 2019 3.380 3.520 3.360 3.500 57,467 +0.06(+1.74%)
Dec 20, 2019 3.620 3.630 3.260 3.440 87,900 -0.14(-3.91%)
Dec 19, 2019 3.190 3.600 3.100 3.580 80,077 +0.30(+9.15%)
Dec 18, 2019 3.540 3.600 3.250 3.280 156,203 -0.22(-6.29%)
Dec 17, 2019 3.600 3.650 3.450 3.500 65,284 -0.07(-1.96%)
Dec 16, 2019 3.730 3.750 3.540 3.570 44,747 -0.12(-3.25%)
Dec 13, 2019 3.870 3.980 3.620 3.690 98,700 -0.14(-3.66%)
Dec 12, 2019 3.930 3.990 3.800 3.830 50,816 -0.11(-2.79%)
Dec 11, 2019 4.020 4.030 3.890 3.940 42,858 -0.03(-0.76%)
Dec 10, 2019 4.010 4.140 3.880 3.970 37,286 -0.06(-1.49%)
Dec 09, 2019 3.950 4.140 3.950 4.030 21,621 +0.05(+1.26%)
Dec 06, 2019 3.940 4.035 3.850 3.980 45,400 +0.06(+1.53%)
Dec 05, 2019 3.920 4.020 3.860 3.920 34,779 +0.01(+0.26%)
Dec 04, 2019 4.020 4.160 3.860 3.910 48,490 -0.09(-2.25%)
Dec 03, 2019 4.040 4.195 3.950 4.000 72,259 -0.15(-3.61%)
Dec 02, 2019 4.370 4.410 4.140 4.150 46,289 -0.26(-5.90%)
Nov 29, 2019 4.250 4.410 4.180 4.410 15,500 +0.10(+2.32%)
Nov 27, 2019 4.310 4.430 4.140 4.310 36,900 -0.02(-0.46%)
Nov 26, 2019 4.400 4.460 4.290 4.330 23,567 -0.10(-2.26%)
Nov 25, 2019 4.280 4.460 4.180 4.430 25,539 +0.15(+3.50%)
Nov 22, 2019 4.360 4.430 4.175 4.280 34,900 -0.11(-2.51%)
Nov 21, 2019 4.160 4.440 4.090 4.390 62,782 +0.30(+7.33%)
Nov 20, 2019 3.940 4.200 3.940 4.090 45,791 +0.17(+4.34%)
Nov 19, 2019 3.750 3.980 3.750 3.920 74,287 +0.08(+2.08%)
Nov 18, 2019 3.960 4.040 3.750 3.840 63,627 -0.20(-4.95%)
Nov 15, 2019 4.000 4.080 3.950 4.040 32,400 +0.03(+0.75%)
Nov 14, 2019 3.740 4.200 3.740 4.010 69,081 +0.27(+7.22%)
Nov 13, 2019 3.820 4.153 3.740 3.740 77,338 -0.07(-1.84%)
Nov 12, 2019 4.000 4.070 3.700 3.810 93,933 -0.19(-4.75%)
Nov 11, 2019 4.000 4.130 3.900 4.000 38,793 -0.10(-2.44%)
Nov 08, 2019 4.050 4.250 4.010 4.100 50,700 -0.18(-4.21%)
Nov 07, 2019 4.170 4.364 4.170 4.280 40,820 +0.07(+1.66%)
Nov 06, 2019 4.350 4.406 4.158 4.210 34,855 -0.20(-4.54%)
Nov 05, 2019 4.500 4.500 4.251 4.410 13,871 -0.07(-1.56%)
Nov 04, 2019 4.310 4.600 4.030 4.480 36,215 +0.07(+1.59%)
Nov 01, 2019 4.720 4.750 4.370 4.410 39,600 -0.26(-5.57%)
Oct 31, 2019 4.720 4.740 4.610 4.670 16,734 -0.03(-0.64%)
Oct 30, 2019 4.750 4.780 4.510 4.700 22,366 -0.10(-2.08%)
Oct 29, 2019 4.860 4.900 4.780 4.800 22,441 -0.11(-2.24%)
Oct 28, 2019 4.880 4.990 4.800 4.910 19,086 +0.00(+0.00%)
Oct 25, 2019 4.790 4.980 4.776 4.910 26,400 +0.06(+1.24%)
Oct 24, 2019 4.860 4.900 4.750 4.850 21,127 -0.04(-0.82%)
Oct 23, 2019 4.790 4.900 4.720 4.890 22,885 +0.04(+0.82%)
Oct 22, 2019 4.720 4.880 4.680 4.850 11,483 +0.06(+1.25%)
Oct 21, 2019 4.670 4.850 4.650 4.790 18,087 +0.11(+2.35%)
Oct 18, 2019 4.870 4.945 4.680 4.680 20,200 -0.22(-4.49%)
Oct 17, 2019 4.810 4.990 4.805 4.900 33,986 +0.13(+2.73%)
Oct 16, 2019 4.680 4.800 4.635 4.770 21,244 +0.07(+1.49%)
Oct 15, 2019 4.770 4.870 4.700 4.700 33,569 +0.02(+0.43%)
Oct 14, 2019 4.780 4.870 4.584 4.680 18,906 -0.10(-2.09%)
Oct 11, 2019 4.730 4.820 4.680 4.780 34,500 +0.11(+2.36%)
Oct 10, 2019 4.460 4.740 4.460 4.670 52,844 +0.24(+5.42%)
Oct 09, 2019 4.460 4.540 4.360 4.430 14,452 -0.03(-0.67%)
Oct 08, 2019 4.360 4.560 4.320 4.460 17,400 +0.01(+0.22%)
Oct 07, 2019 4.560 4.735 4.400 4.450 27,709 -0.14(-3.05%)
Oct 04, 2019 4.320 4.660 4.270 4.590 27,200 +0.24(+5.52%)
Oct 03, 2019 4.250 4.400 4.250 4.350 18,991 +0.07(+1.64%)
Oct 02, 2019 4.310 4.450 4.270 4.280 53,967 -0.14(-3.17%)
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.