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

CPI Aerostructures (NY: CVU )

2.330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 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 6.380 6.440 6.230 6.330 25,451 -0.11(-1.71%)
Apr 29, 2019 6.230 6.440 6.230 6.440 56,106 +0.20(+3.25%)
Apr 26, 2019 6.410 6.410 6.200 6.237 20,800 -0.01(-0.20%)
Apr 25, 2019 6.360 6.430 6.250 6.250 38,976 -0.11(-1.73%)
Apr 24, 2019 6.430 6.490 6.360 6.360 28,794 -0.08(-1.24%)
Apr 23, 2019 6.460 6.600 6.440 6.440 29,721 -0.07(-1.08%)
Apr 22, 2019 6.530 6.550 6.490 6.510 15,555 +0.02(+0.31%)
Apr 18, 2019 6.480 6.560 6.430 6.490 14,500 -0.01(-0.15%)
Apr 17, 2019 6.430 6.560 6.430 6.500 9,780 +0.06(+0.93%)
Apr 16, 2019 6.490 6.600 6.440 6.440 8,981 -0.05(-0.77%)
Apr 15, 2019 6.550 6.580 6.490 6.490 33,412 -0.11(-1.67%)
Apr 12, 2019 6.580 6.600 6.580 6.600 9,800 +0.04(+0.61%)
Apr 11, 2019 6.600 6.628 6.560 6.560 13,860 -0.02(-0.30%)
Apr 10, 2019 6.510 6.640 6.510 6.580 8,178 +0.00(+0.00%)
Apr 09, 2019 6.550 6.640 6.452 6.580 8,075 +0.03(+0.46%)
Apr 08, 2019 6.430 6.580 6.430 6.550 10,148 +0.04(+0.61%)
Apr 05, 2019 6.400 6.510 6.400 6.510 8,200 +0.10(+1.56%)
Apr 04, 2019 6.430 6.535 6.340 6.410 15,357 -0.03(-0.47%)
Apr 03, 2019 6.480 6.600 6.440 6.440 11,978 -0.12(-1.83%)
Apr 02, 2019 6.580 6.633 6.470 6.560 7,107 +0.03(+0.46%)
Apr 01, 2019 6.500 6.660 6.430 6.530 17,029 +0.03(+0.46%)
Mar 29, 2019 6.700 6.810 6.500 6.500 18,100 -0.20(-2.99%)
Mar 28, 2019 6.620 6.820 6.610 6.700 17,871 +0.08(+1.21%)
Mar 27, 2019 6.650 6.710 6.543 6.620 14,251 -0.01(-0.15%)
Mar 26, 2019 6.580 6.800 6.560 6.630 28,162 +0.03(+0.45%)
Mar 25, 2019 6.680 6.770 6.550 6.600 18,292 -0.24(-3.51%)
Mar 22, 2019 6.890 6.984 6.715 6.840 28,600 -0.05(-0.73%)
Mar 21, 2019 6.910 6.980 6.820 6.890 15,218 -0.11(-1.57%)
Mar 20, 2019 6.860 7.100 6.840 7.000 10,576 +0.22(+3.24%)
Mar 19, 2019 7.110 7.185 6.780 6.780 37,763 -0.39(-5.44%)
Mar 18, 2019 6.910 7.316 6.910 7.170 18,021 +0.20(+2.87%)
Mar 15, 2019 6.850 7.021 6.850 6.970 45,900 +0.01(+0.14%)
Mar 14, 2019 7.340 7.350 6.950 6.960 31,697 -0.34(-4.66%)
Mar 13, 2019 7.000 7.830 7.000 7.300 92,462 +0.48(+7.04%)
Mar 12, 2019 6.760 6.891 6.760 6.820 16,504 -0.09(-1.30%)
Mar 11, 2019 6.850 7.030 6.850 6.910 12,213 -0.09(-1.29%)
Mar 08, 2019 7.110 7.120 6.990 7.000 13,700 -0.23(-3.18%)
Mar 07, 2019 7.150 7.260 7.100 7.230 16,128 +0.11(+1.54%)
Mar 06, 2019 7.130 7.274 7.120 7.120 23,703 -0.07(-0.97%)
Mar 05, 2019 7.170 7.320 7.170 7.190 8,877 -0.04(-0.55%)
Mar 04, 2019 7.400 7.440 7.147 7.230 32,579 -0.02(-0.28%)
Mar 01, 2019 7.000 7.440 7.000 7.250 328,700 +0.29(+4.17%)
Feb 28, 2019 7.030 7.030 6.940 6.960 12,580 +0.05(+0.72%)
Feb 27, 2019 7.020 7.100 6.870 6.910 28,035 -0.20(-2.81%)
Feb 26, 2019 7.210 7.220 7.110 7.110 14,977 -0.08(-1.11%)
Feb 25, 2019 7.350 7.350 7.090 7.190 53,725 +0.11(+1.55%)
Feb 22, 2019 7.041 7.165 7.041 7.080 16,100 -0.01(-0.14%)
Feb 21, 2019 7.100 7.120 6.960 7.090 19,820 +0.13(+1.87%)
Feb 20, 2019 7.200 7.235 6.960 6.960 23,788 +0.10(+1.46%)
Feb 19, 2019 6.040 6.990 6.040 6.860 43,093 +0.22(+3.31%)
Feb 15, 2019 6.520 6.680 6.320 6.640 21,500 +0.22(+3.43%)
Feb 14, 2019 6.480 6.550 6.410 6.420 13,122 -0.08(-1.23%)
Feb 13, 2019 6.460 6.600 6.300 6.500 21,650 -0.05(-0.76%)
Feb 12, 2019 6.660 6.660 6.490 6.550 17,391 +0.01(+0.15%)
Feb 11, 2019 6.390 6.610 6.050 6.540 43,321 +0.20(+3.15%)
Feb 08, 2019 6.840 6.840 6.210 6.340 325,900 -0.59(-8.51%)
Feb 07, 2019 7.079 7.079 6.900 6.930 6,387 -0.10(-1.42%)
Feb 06, 2019 7.040 7.052 7.000 7.030 9,301 -0.02(-0.28%)
Feb 05, 2019 7.100 7.100 7.050 7.050 3,284 -0.02(-0.28%)
Feb 04, 2019 6.970 7.100 6.970 7.070 10,489 +0.10(+1.43%)
Feb 01, 2019 7.000 7.140 6.965 6.970 38,800 -0.04(-0.57%)
Jan 31, 2019 6.800 7.160 6.800 7.010 44,840 +0.04(+0.57%)
Jan 30, 2019 7.130 7.155 6.940 6.970 38,306 -0.02(-0.29%)
Jan 29, 2019 6.940 7.150 6.940 6.990 29,765 +0.05(+0.72%)
Jan 28, 2019 7.280 7.280 6.820 6.940 83,615 -0.04(-0.57%)
Jan 25, 2019 7.080 7.170 6.950 6.980 7,300 +0.00(+0.00%)
Jan 24, 2019 6.970 7.058 6.970 6.980 7,534 -0.07(-0.99%)
Jan 23, 2019 7.170 7.240 6.864 7.050 25,817 +0.13(+1.88%)
Jan 22, 2019 7.140 7.200 6.869 6.920 19,194 -0.32(-4.42%)
Jan 18, 2019 7.330 7.330 7.020 7.240 13,900 -0.08(-1.09%)
Jan 17, 2019 7.100 7.680 7.100 7.320 83,340 +0.17(+2.38%)
Jan 16, 2019 7.000 7.190 6.990 7.150 135,012 +0.16(+2.29%)
Jan 15, 2019 7.060 7.060 6.880 6.990 74,169 +0.06(+0.87%)
Jan 14, 2019 6.860 7.150 6.800 6.930 18,207 +0.07(+1.02%)
Jan 11, 2019 6.600 6.900 6.600 6.860 33,200 +0.24(+3.63%)
Jan 10, 2019 6.670 6.710 6.620 6.620 13,330 -0.03(-0.45%)
Jan 09, 2019 6.720 6.880 6.630 6.650 13,540 -0.06(-0.89%)
Jan 08, 2019 6.750 6.800 6.672 6.710 33,912 -0.04(-0.59%)
Jan 07, 2019 6.550 6.860 6.550 6.750 22,413 +0.32(+4.98%)
Jan 04, 2019 6.160 6.720 6.160 6.430 19,600 +0.11(+1.74%)
Jan 03, 2019 6.860 6.860 6.190 6.320 50,011 -0.49(-7.20%)
Jan 02, 2019 6.430 6.810 6.430 6.810 16,103 +0.44(+6.91%)
Dec 31, 2018 6.340 6.700 6.310 6.370 31,700 +0.01(+0.16%)
Dec 28, 2018 6.300 6.700 6.210 6.360 38,200 +0.15(+2.42%)
Dec 27, 2018 6.120 6.250 6.054 6.210 24,582 +0.09(+1.47%)
Dec 26, 2018 6.130 6.140 6.015 6.120 19,088 +0.04(+0.66%)
Dec 24, 2018 5.830 6.170 5.830 6.080 26,200 +0.03(+0.50%)
Dec 21, 2018 6.050 6.200 5.980 6.050 45,000 +0.10(+1.68%)
Dec 20, 2018 6.100 6.100 5.860 5.950 55,115 -0.12(-1.98%)
Dec 19, 2018 6.060 6.220 6.050 6.070 53,969 +0.01(+0.17%)
Dec 18, 2018 6.000 6.135 6.000 6.060 36,544 +0.04(+0.66%)
Dec 17, 2018 6.100 6.150 6.000 6.020 32,030 -0.06(-0.91%)
Dec 14, 2018 6.190 6.350 6.050 6.075 28,800 -0.21(-3.26%)
Dec 13, 2018 6.680 6.680 6.250 6.280 31,001 -0.32(-4.85%)
Dec 12, 2018 6.600 6.720 6.550 6.600 17,816 +0.00(+0.00%)
Dec 11, 2018 6.650 6.650 6.550 6.600 12,104 +0.02(+0.30%)
Dec 10, 2018 6.550 6.740 6.550 6.580 9,996 -0.12(-1.79%)
Dec 07, 2018 6.690 6.840 6.650 6.700 18,800 -0.01(-0.15%)
Dec 06, 2018 6.520 6.900 6.520 6.710 19,966 -0.14(-2.04%)
Dec 04, 2018 6.910 6.980 6.760 6.850 17,200 -0.14(-2.00%)
Dec 03, 2018 7.510 7.662 6.720 6.990 27,065 +0.00(+0.00%)
Nov 30, 2018 6.920 7.020 6.790 6.990 21,400 +0.09(+1.30%)
Nov 29, 2018 7.000 7.000 6.845 6.900 10,099 -0.10(-1.43%)
Nov 28, 2018 6.740 7.000 6.686 7.000 14,215 +0.18(+2.64%)
Nov 27, 2018 6.880 6.950 6.655 6.820 31,879 -0.23(-3.26%)
Nov 26, 2018 6.840 7.150 6.800 7.050 45,474 +0.25(+3.68%)
Nov 23, 2018 6.830 6.910 6.800 6.800 2,400 -0.01(-0.15%)
Nov 21, 2018 6.810 6.810 6.810 0 -0.04(-0.58%)
Nov 20, 2018 6.810 7.030 6.780 6.850 16,924 -0.07(-1.01%)
Nov 19, 2018 6.980 7.031 6.768 6.920 23,059 -0.24(-3.35%)
Nov 16, 2018 7.420 7.420 7.010 7.160 23,300 -0.19(-2.59%)
Nov 15, 2018 7.520 7.570 7.330 7.350 84,718 -0.23(-3.03%)
Nov 14, 2018 7.500 7.680 7.500 7.580 4,145 +0.08(+1.07%)
Nov 13, 2018 7.560 7.570 7.390 7.500 21,636 +0.03(+0.40%)
Nov 12, 2018 7.470 7.620 7.455 7.470 15,539 -0.10(-1.32%)
Nov 09, 2018 7.660 7.750 7.450 7.570 20,900 -0.14(-1.82%)
Nov 08, 2018 7.650 7.762 7.390 7.710 39,804 +0.12(+1.58%)
Nov 07, 2018 7.100 7.590 7.100 7.590 16,812 +0.49(+6.90%)
Nov 06, 2018 6.900 7.100 6.900 7.100 8,832 +0.20(+2.90%)
Nov 05, 2018 6.620 6.980 6.600 6.900 100,542 +0.22(+3.29%)
Nov 02, 2018 7.050 7.120 6.610 6.680 222,800 -0.34(-4.84%)
Nov 01, 2018 6.840 7.060 6.760 7.020 47,835 +0.22(+3.24%)
Oct 31, 2018 6.910 7.020 6.680 6.800 54,203 +0.03(+0.44%)
Oct 30, 2018 6.670 6.850 6.600 6.770 47,279 +0.16(+2.42%)
Oct 29, 2018 6.543 6.845 6.439 6.610 47,698 +0.04(+0.61%)
Oct 26, 2018 6.730 6.830 6.380 6.570 39,500 -0.22(-3.24%)
Oct 25, 2018 6.790 6.880 6.730 6.790 27,424 +0.01(+0.15%)
Oct 24, 2018 6.800 6.890 6.744 6.780 69,726 -0.07(-1.02%)
Oct 23, 2018 6.780 6.900 6.590 6.850 35,829 +0.03(+0.44%)
Oct 22, 2018 6.890 7.060 6.720 6.820 30,824 +0.10(+1.49%)
Oct 19, 2018 7.080 7.090 6.610 6.720 61,800 -0.35(-4.95%)
Oct 18, 2018 7.320 7.320 6.900 7.070 58,515 -0.14(-1.94%)
Oct 17, 2018 6.700 7.750 6.570 7.210 610,834 +0.53(+7.93%)
Oct 16, 2018 7.120 7.120 6.450 6.680 244,306 -0.44(-6.18%)
Oct 15, 2018 8.000 8.100 7.050 7.120 117,392 -1.41(-16.53%)
Oct 12, 2018 8.560 8.850 8.300 8.530 25,600 -0.20(-2.29%)
Oct 11, 2018 8.800 8.800 8.605 8.730 10,214 -0.13(-1.47%)
Oct 10, 2018 9.000 9.020 8.850 8.860 20,118 -0.09(-1.01%)
Oct 09, 2018 8.800 9.000 8.800 8.950 8,325 +0.09(+1.02%)
Oct 08, 2018 8.610 9.020 8.605 8.860 15,437 -0.14(-1.56%)
Oct 05, 2018 9.370 9.370 8.880 9.000 198,600 -0.34(-3.64%)
Oct 04, 2018 9.420 9.470 9.219 9.340 16,307 -0.21(-2.20%)
Oct 03, 2018 8.970 9.550 8.970 9.550 84,527 +0.74(+8.40%)
Oct 02, 2018 8.940 8.940 8.630 8.810 31,751 +0.24(+2.80%)
Oct 01, 2018 8.350 8.740 8.350 8.570 17,962 +0.22(+2.63%)
Sep 28, 2018 8.300 8.400 8.300 8.350 7,100 +0.05(+0.60%)
Sep 27, 2018 8.300 8.450 8.200 8.300 4,215 +0.05(+0.61%)
Sep 26, 2018 8.400 8.425 8.150 8.250 24,610 -0.15(-1.79%)
Sep 25, 2018 8.450 8.500 8.400 8.400 4,769 -0.05(-0.59%)
Sep 24, 2018 8.550 8.550 8.450 8.450 8,290 -0.05(-0.59%)
Sep 21, 2018 8.450 8.600 8.405 8.500 8,400 +0.05(+0.59%)
Sep 20, 2018 8.550 8.633 8.450 8.450 18,497 +0.00(+0.00%)
Sep 19, 2018 8.500 8.650 8.450 8.450 10,293 +0.00(+0.00%)
Sep 18, 2018 8.400 8.640 8.400 8.450 10,996 -0.05(-0.59%)
Sep 17, 2018 8.250 8.650 8.250 8.500 21,068 +0.25(+3.03%)
Sep 14, 2018 8.450 8.450 8.250 8.250 12,300 -0.20(-2.37%)
Sep 13, 2018 8.400 8.450 8.330 8.450 4,250 +0.25(+3.05%)
Sep 12, 2018 8.100 8.300 8.100 8.200 11,112 +0.05(+0.61%)
Sep 11, 2018 8.300 8.400 8.100 8.150 18,453 -0.15(-1.81%)
Sep 10, 2018 8.400 8.550 8.300 8.300 5,741 -0.10(-1.19%)
Sep 07, 2018 8.500 8.650 8.350 8.400 17,300 -0.20(-2.33%)
Sep 06, 2018 8.900 8.904 8.510 8.600 8,704 -0.25(-2.82%)
Sep 05, 2018 8.750 8.950 8.700 8.850 12,042 +0.05(+0.57%)
Sep 04, 2018 8.600 8.800 8.570 8.800 18,880 +0.45(+5.39%)
Aug 31, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2018 8.400 8.640 8.350 8.350 17,578 -0.15(-1.76%)
Aug 29, 2018 8.300 8.750 8.300 8.500 15,794 -0.25(-2.86%)
Aug 28, 2018 8.350 8.950 8.300 8.750 30,388 +0.25(+2.94%)
Aug 27, 2018 8.700 8.705 8.500 8.500 21,134 -0.20(-2.30%)
Aug 24, 2018 8.600 8.900 8.600 8.700 11,700 +0.00(+0.00%)
Aug 23, 2018 8.700 8.850 8.700 8.700 1,993 -0.05(-0.57%)
Aug 22, 2018 8.550 8.975 8.550 8.750 8,140 +0.10(+1.16%)
Aug 21, 2018 8.850 9.100 8.600 8.650 11,801 -0.20(-2.26%)
Aug 20, 2018 9.050 9.100 8.790 8.850 17,987 -0.15(-1.67%)
Aug 17, 2018 8.950 9.000 8.800 9.000 12,000 +0.15(+1.69%)
Aug 16, 2018 8.400 8.950 8.350 8.850 34,286 +0.50(+5.99%)
Aug 15, 2018 8.450 8.450 8.340 8.350 12,000 -0.15(-1.76%)
Aug 14, 2018 8.700 8.750 8.300 8.500 18,566 -0.15(-1.73%)
Aug 13, 2018 8.450 8.750 8.450 8.650 17,229 +0.15(+1.76%)
Aug 10, 2018 8.000 8.500 8.000 8.500 13,000 +0.45(+5.59%)
Aug 09, 2018 8.700 8.700 8.050 8.050 66,589 -0.05(-0.62%)
Aug 08, 2018 9.300 9.400 8.000 8.100 84,729 -0.35(-4.14%)
Aug 07, 2018 8.050 8.500 7.900 8.450 49,709 +0.35(+4.32%)
Aug 06, 2018 8.250 8.360 7.600 8.100 94,581 -0.30(-3.57%)
Aug 03, 2018 9.050 9.050 8.350 8.400 21,900 -0.55(-6.15%)
Aug 02, 2018 9.300 9.357 8.700 8.950 22,690 -0.40(-4.28%)
Aug 01, 2018 9.400 9.600 9.350 9.350 10,227 -0.05(-0.53%)
Jul 31, 2018 9.550 9.650 9.400 9.400 19,984 -0.30(-3.09%)
Jul 30, 2018 9.950 9.950 9.600 9.700 7,890 -0.10(-1.02%)
Jul 27, 2018 9.810 9.900 9.800 9.800 10,200 -0.15(-1.51%)
Jul 26, 2018 10.20 10.20 9.900 9.950 23,071 -0.25(-2.45%)
Jul 25, 2018 10.40 10.40 9.955 10.20 17,657 +0.20(+2.00%)
Jul 24, 2018 10.35 10.35 9.950 10.00 7,122 +0.05(+0.50%)
Jul 23, 2018 10.00 10.17 9.930 9.950 4,038 -0.08(-0.81%)
Jul 20, 2018 10.40 10.40 9.875 10.03 10,080 -0.07(-0.68%)
Jul 19, 2018 9.950 10.25 9.850 10.10 12,041 +0.00(+0.00%)
Jul 18, 2018 10.50 10.50 9.950 10.10 12,881 -0.15(-1.46%)
Jul 17, 2018 10.15 10.25 10.15 10.25 8,352 +0.30(+3.02%)
Jul 16, 2018 10.60 10.60 9.950 9.950 32,169 -0.57(-5.38%)
Jul 13, 2018 10.30 10.55 10.30 10.52 21,274 +0.32(+3.10%)
Jul 12, 2018 10.32 10.32 10.20 10.20 6,325 -0.10(-0.97%)
Jul 11, 2018 10.25 10.40 10.10 10.30 9,662 +0.15(+1.48%)
Jul 10, 2018 10.35 10.45 10.04 10.15 21,835 -0.20(-1.93%)
Jul 09, 2018 9.950 10.35 9.850 10.35 20,236 +0.55(+5.61%)
Jul 06, 2018 9.600 10.00 9.590 9.800 25,953 +0.20(+2.08%)
Jul 05, 2018 10.15 10.20 9.350 9.600 105,139 -0.62(-6.04%)
Jul 03, 2018 10.22 10.22 10.22 0 -0.08(-0.81%)
Jul 02, 2018 10.35 10.35 10.20 10.30 28,288 -0.20(-1.90%)
Jun 29, 2018 10.65 10.50 10.50 4,307 +0.00(+0.00%)
Jun 28, 2018 10.60 10.67 10.50 10.50 11,562 -0.20(-1.87%)
Jun 27, 2018 11.00 11.05 10.70 10.70 8,838 -0.15(-1.38%)
Jun 26, 2018 10.85 10.85 10.71 10.85 6,180 +0.10(+0.93%)
Jun 25, 2018 11.00 11.00 10.75 10.75 16,005 -0.25(-2.27%)
Jun 22, 2018 11.15 11.15 11.00 11.00 16,495 -0.15(-1.35%)
Jun 21, 2018 11.35 11.35 11.15 11.15 12,433 -0.05(-0.45%)
Jun 20, 2018 10.90 11.25 10.85 11.20 17,653 +0.35(+3.23%)
Jun 19, 2018 11.05 11.05 10.52 10.85 27,885 -0.20(-1.81%)
Jun 18, 2018 11.25 11.25 10.90 11.05 19,895 -0.05(-0.45%)
Jun 15, 2018 11.30 11.05 11.10 14,006 -0.10(-0.89%)
Jun 14, 2018 11.15 11.20 11.00 11.20 23,657 +0.00(+0.00%)
Jun 13, 2018 11.45 11.45 11.10 11.20 35,482 -0.35(-3.03%)
Jun 12, 2018 11.65 11.75 11.30 11.55 33,083 +0.10(+0.87%)
Jun 11, 2018 11.20 11.45 11.15 11.45 31,241 +0.35(+3.15%)
Jun 08, 2018 10.73 11.10 10.70 11.10 32,630 +0.35(+3.26%)
Jun 07, 2018 10.40 10.75 10.21 10.75 57,910 +0.35(+3.37%)
Jun 06, 2018 10.45 10.40 70,892 +0.05(+0.48%)
Jun 05, 2018 10.10 10.35 10.00 10.35 19,154 +0.30(+2.99%)
Jun 04, 2018 9.800 10.05 9.700 10.05 28,431 +0.20(+2.03%)
Jun 01, 2018 10.15 10.20 9.600 9.850 41,154 -0.35(-3.43%)
May 31, 2018 10.15 10.30 10.10 10.20 7,871 +0.05(+0.49%)
May 30, 2018 10.30 10.30 10.06 10.15 16,171 -0.15(-1.46%)
May 29, 2018 10.45 10.45 10.25 10.30 17,518 -0.15(-1.44%)
May 25, 2018 10.45 10.45 10.45 0 +0.05(+0.48%)
May 24, 2018 10.30 10.40 10.10 10.40 29,589 +0.10(+0.97%)
May 23, 2018 10.25 10.30 10.00 10.30 51,875 +0.00(+0.00%)
May 22, 2018 10.25 10.35 10.11 10.30 23,399 +0.05(+0.49%)
May 21, 2018 10.25 10.35 10.10 10.25 70,159 -0.05(-0.49%)
May 18, 2018 10.20 10.30 10.15 10.30 16,435 +0.10(+0.98%)
May 17, 2018 10.00 10.20 9.880 10.20 15,496 +0.30(+3.03%)
May 16, 2018 10.30 10.30 9.800 9.900 25,215 -0.10(-1.00%)
May 15, 2018 10.15 10.80 9.550 10.00 265,033 -0.10(-0.99%)
May 14, 2018 10.15 10.30 10.10 10.10 18,137 -0.05(-0.49%)
May 11, 2018 10.25 10.45 10.08 10.15 12,285 -0.10(-0.98%)
May 10, 2018 10.30 10.30 9.955 10.25 14,122 +0.00(+0.00%)
May 09, 2018 10.15 10.50 10.15 10.25 45,018 +0.05(+0.49%)
May 08, 2018 9.750 10.35 9.255 10.20 48,601 +0.35(+3.55%)
May 07, 2018 9.500 9.900 9.455 9.850 26,470 +0.35(+3.68%)
May 04, 2018 9.100 9.750 9.100 9.500 26,723 +0.15(+1.60%)
May 03, 2018 9.150 9.400 8.900 9.350 22,697 +0.05(+0.54%)
May 02, 2018 9.300 9.400 9.200 9.300 15,962 -0.05(-0.53%)
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.