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

Manning & Napier Inc (NY: MN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 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 (%)
Jan 31, 2018 3.499 3.499 3.280 3.288 69,348 -0.21(-6.02%)
Jan 30, 2018 3.499 3.541 3.352 3.499 94,128 -0.04(-1.19%)
Jan 29, 2018 3.541 3.584 3.499 3.541 119,469 +0.04(+1.20%)
Jan 26, 2018 3.373 3.541 3.373 3.499 66,839 +0.13(+3.75%)
Jan 25, 2018 3.457 3.457 3.373 3.373 55,782 -0.08(-2.44%)
Jan 24, 2018 3.584 3.668 3.457 3.457 88,873 -0.08(-2.38%)
Jan 23, 2018 3.541 3.621 3.503 3.541 82,761 +0.00(+0.00%)
Jan 22, 2018 3.499 3.541 3.478 3.541 120,994 +0.04(+1.20%)
Jan 19, 2018 3.499 3.499 3.415 3.499 85,567 +0.00(+0.00%)
Jan 18, 2018 3.373 3.541 3.373 3.499 130,681 +0.08(+2.47%)
Jan 17, 2018 3.331 3.415 3.306 3.415 58,840 +0.08(+2.53%)
Jan 16, 2018 3.246 3.331 3.246 3.331 76,530 +0.13(+3.95%)
Jan 12, 2018 3.204 3.204 3.204 0 -0.17(-5.00%)
Jan 11, 2018 3.288 3.415 3.288 3.373 106,734 +0.03(+0.76%)
Jan 10, 2018 3.347 87,254 -0.04(-1.22%)
Jan 09, 2018 3.182 3.430 3.182 3.389 229,506 +0.21(+6.49%)
Jan 08, 2018 3.141 3.182 3.099 3.182 89,349 +0.04(+1.32%)
Jan 05, 2018 3.099 3.141 3.058 3.141 115,645 +0.04(+1.33%)
Jan 04, 2018 3.099 3.141 3.058 3.099 156,841 +0.04(+1.35%)
Jan 03, 2018 3.058 3.099 3.017 3.058 123,267 +0.00(+0.00%)
Jan 02, 2018 2.976 3.058 2.976 3.058 168,993 +0.08(+2.78%)
Dec 29, 2017 2.976 2.976 2.976 0 +0.08(+2.86%)
Dec 28, 2017 3.058 3.099 2.893 2.893 149,902 -0.17(-5.41%)
Dec 27, 2017 3.099 3.099 2.976 3.058 84,229 -0.04(-1.33%)
Dec 26, 2017 3.058 3.149 2.893 3.099 232,115 +0.04(+1.35%)
Dec 22, 2017 2.893 3.058 2.893 3.058 223,791 +0.12(+4.23%)
Dec 21, 2017 2.769 2.976 2.769 2.934 204,313 +0.12(+4.41%)
Dec 20, 2017 2.893 2.934 2.769 2.810 104,557 -0.12(-4.23%)
Dec 19, 2017 2.852 2.934 2.728 2.934 138,976 +0.08(+2.90%)
Dec 18, 2017 2.852 2.893 2.686 2.852 261,633 +0.00(+0.00%)
Dec 15, 2017 2.810 2.852 2.769 2.852 230,912 +0.04(+1.47%)
Dec 14, 2017 2.769 2.872 2.769 2.810 118,099 +0.00(+0.00%)
Dec 13, 2017 2.934 2.955 2.728 2.810 257,604 -0.12(-4.23%)
Dec 12, 2017 2.934 2.976 2.893 2.934 69,399 +0.00(+0.00%)
Dec 11, 2017 2.893 2.976 2.852 2.934 106,147 +0.04(+1.43%)
Dec 08, 2017 3.058 3.058 2.893 2.893 117,620 -0.17(-5.41%)
Dec 07, 2017 3.058 3.141 2.976 3.058 70,410 -0.02(-0.67%)
Dec 06, 2017 3.099 3.133 3.058 3.079 65,103 -0.02(-0.67%)
Dec 05, 2017 2.976 3.141 2.976 3.099 86,524 +0.12(+4.17%)
Dec 04, 2017 3.058 3.058 2.976 2.976 88,534 -0.12(-4.00%)
Dec 01, 2017 3.017 3.099 2.976 3.099 55,726 +0.08(+2.74%)
Nov 30, 2017 3.099 3.099 3.017 3.017 122,073 -0.12(-3.95%)
Nov 29, 2017 3.141 3.141 3.017 3.141 27,780 +0.00(+0.00%)
Nov 28, 2017 3.099 3.141 3.017 3.141 53,413 +0.04(+1.33%)
Nov 27, 2017 3.141 3.141 3.017 3.099 120,685 -0.08(-2.60%)
Nov 24, 2017 3.099 3.182 3.017 3.182 21,090 +0.08(+2.67%)
Nov 22, 2017 3.058 3.099 3.058 3.099 57,044 +0.08(+2.74%)
Nov 21, 2017 3.141 3.161 3.017 3.017 58,080 -0.12(-3.95%)
Nov 20, 2017 3.141 3.182 3.058 3.141 87,291 -0.04(-1.30%)
Nov 17, 2017 3.099 3.182 2.976 3.182 273,620 +0.08(+2.67%)
Nov 16, 2017 3.141 3.223 3.058 3.099 50,042 +0.00(+0.00%)
Nov 15, 2017 3.099 3.141 3.058 3.099 63,529 +0.00(+0.00%)
Nov 14, 2017 3.017 3.109 3.017 3.099 44,476 +0.04(+1.35%)
Nov 13, 2017 3.141 3.141 2.976 3.058 248,660 -0.08(-2.63%)
Nov 10, 2017 3.223 3.223 3.141 3.141 141,024 -0.04(-1.30%)
Nov 09, 2017 3.182 3.223 3.141 3.182 162,497 -0.04(-1.28%)
Nov 08, 2017 3.265 3.265 3.182 3.223 114,823 +0.00(+0.00%)
Nov 07, 2017 3.265 3.265 3.182 3.223 40,747 -0.04(-1.27%)
Nov 06, 2017 3.182 3.265 3.182 3.265 48,143 +0.04(+1.28%)
Nov 03, 2017 3.265 3.265 3.141 3.223 100,222 -0.04(-1.27%)
Nov 02, 2017 3.017 3.265 3.017 3.265 290,405 +0.21(+6.76%)
Nov 01, 2017 3.099 3.182 3.017 3.058 113,463 +0.04(+1.37%)
Oct 31, 2017 3.223 3.223 2.976 3.017 142,611 -0.21(-6.41%)
Oct 30, 2017 3.223 3.223 3.161 3.223 34,099 +0.00(+0.00%)
Oct 27, 2017 3.182 3.223 3.099 3.223 130,643 +0.08(+2.63%)
Oct 26, 2017 3.141 3.182 3.058 3.141 84,474 -0.04(-1.30%)
Oct 25, 2017 3.099 3.182 2.976 3.182 111,087 +0.00(+0.00%)
Oct 24, 2017 3.182 3.182 3.099 3.182 34,307 +0.00(+0.00%)
Oct 23, 2017 3.099 3.223 3.099 3.182 110,072 +0.08(+2.67%)
Oct 20, 2017 3.141 3.223 3.099 3.099 51,941 -0.04(-1.32%)
Oct 19, 2017 3.141 3.223 3.099 3.141 57,805 +0.00(+0.00%)
Oct 18, 2017 3.141 3.182 3.099 3.141 105,760 +0.04(+1.33%)
Oct 17, 2017 3.223 3.265 2.976 3.099 234,903 -0.12(-3.85%)
Oct 16, 2017 3.223 3.265 3.223 3.223 60,579 +0.00(+0.00%)
Oct 13, 2017 3.223 3.265 3.223 3.223 74,810 +0.00(+0.00%)
Oct 12, 2017 3.223 3.306 3.182 3.223 52,090 +0.02(+0.78%)
Oct 11, 2017 3.239 3.246 3.158 3.199 132,224 -0.04(-1.25%)
Oct 10, 2017 3.199 3.239 3.158 3.239 77,784 +0.04(+1.27%)
Oct 09, 2017 3.199 3.239 3.158 3.199 117,068 +0.00(+0.00%)
Oct 06, 2017 3.158 3.280 3.158 3.199 163,032 +0.04(+1.28%)
Oct 05, 2017 3.158 3.199 3.077 3.158 119,379 -0.04(-1.27%)
Oct 04, 2017 3.280 3.320 3.199 3.199 87,577 -0.08(-2.47%)
Oct 03, 2017 3.199 3.320 3.199 3.280 122,118 +0.04(+1.25%)
Oct 02, 2017 3.239 3.280 3.158 3.239 135,501 +0.04(+1.27%)
Sep 29, 2017 3.118 3.259 3.118 3.199 133,905 +0.08(+2.60%)
Sep 28, 2017 3.077 3.118 3.037 3.118 81,696 +0.00(+0.00%)
Sep 27, 2017 3.118 3.143 3.077 3.118 49,407 +0.04(+1.32%)
Sep 26, 2017 3.077 3.199 3.037 3.077 169,362 +0.04(+1.33%)
Sep 25, 2017 3.037 3.118 2.996 3.037 67,496 +0.00(+0.00%)
Sep 22, 2017 2.996 3.073 2.956 3.037 71,178 +0.04(+1.35%)
Sep 21, 2017 2.996 3.023 2.956 2.996 66,561 +0.00(+0.00%)
Sep 20, 2017 3.037 3.037 2.996 2.996 38,603 -0.04(-1.33%)
Sep 19, 2017 2.996 3.077 2.956 3.037 99,598 +0.04(+1.35%)
Sep 18, 2017 3.077 3.077 2.956 2.996 95,432 -0.08(-2.63%)
Sep 15, 2017 3.037 3.077 3.037 3.077 46,654 +0.00(+0.00%)
Sep 14, 2017 2.996 3.077 2.915 3.077 65,165 +0.12(+4.11%)
Sep 13, 2017 2.996 2.996 2.875 2.956 151,315 +0.00(+0.00%)
Sep 12, 2017 3.037 3.077 2.915 2.956 80,288 -0.16(-5.19%)
Sep 11, 2017 2.875 3.118 2.875 3.118 114,997 +0.24(+8.45%)
Sep 08, 2017 2.915 2.915 2.834 2.875 76,382 +0.00(+0.00%)
Sep 07, 2017 2.875 2.875 2.834 2.875 28,729 +0.00(+0.00%)
Sep 06, 2017 2.875 2.915 2.794 2.875 85,648 +0.00(+0.00%)
Sep 05, 2017 2.915 2.996 2.834 2.875 103,573 -0.04(-1.39%)
Sep 01, 2017 2.834 2.915 2.834 2.915 84,447 +0.04(+1.41%)
Aug 31, 2017 2.875 2.946 2.794 2.875 139,347 +0.04(+1.43%)
Aug 30, 2017 2.915 2.996 2.794 2.834 110,781 -0.08(-2.78%)
Aug 29, 2017 3.037 3.239 2.875 2.915 260,077 -0.16(-5.26%)
Aug 28, 2017 2.753 3.118 2.753 3.077 243,079 +0.32(+11.76%)
Aug 25, 2017 2.672 2.753 2.640 2.753 120,914 +0.04(+1.49%)
Aug 24, 2017 2.794 2.794 2.632 2.713 139,628 -0.04(-1.47%)
Aug 23, 2017 2.551 2.794 2.551 2.753 129,442 +0.20(+7.94%)
Aug 22, 2017 2.470 2.591 2.470 2.551 94,171 +0.08(+3.28%)
Aug 21, 2017 2.713 2.753 2.429 2.470 517,929 -0.24(-8.95%)
Aug 18, 2017 2.794 2.834 2.713 2.713 260,808 -0.12(-4.29%)
Aug 17, 2017 2.794 2.915 2.753 2.834 152,259 +0.04(+1.45%)
Aug 16, 2017 2.915 2.956 2.774 2.794 240,271 -0.12(-4.17%)
Aug 15, 2017 3.037 3.037 2.915 2.915 116,538 -0.12(-4.00%)
Aug 14, 2017 2.996 3.037 2.915 3.037 144,817 +0.08(+2.74%)
Aug 11, 2017 2.875 3.037 2.834 2.956 72,470 +0.00(+0.00%)
Aug 10, 2017 2.915 2.996 2.834 2.956 280,125 +0.04(+1.39%)
Aug 09, 2017 3.118 3.127 2.875 2.915 349,477 -0.20(-6.49%)
Aug 08, 2017 3.077 3.158 3.077 3.118 119,752 +0.04(+1.32%)
Aug 07, 2017 3.118 3.239 3.077 3.077 254,275 -0.04(-1.30%)
Aug 04, 2017 3.158 3.158 3.097 3.118 193,079 +0.00(+0.00%)
Aug 03, 2017 3.280 3.280 3.077 3.118 177,947 -0.16(-4.94%)
Aug 02, 2017 3.239 3.397 3.077 3.280 250,951 +0.12(+3.85%)
Aug 01, 2017 3.361 3.401 3.158 3.158 314,437 -0.12(-3.70%)
Jul 31, 2017 3.280 3.320 3.280 3.280 86,371 +0.00(+0.00%)
Jul 28, 2017 3.442 3.442 3.280 3.280 102,437 -0.12(-3.57%)
Jul 27, 2017 3.280 3.401 3.280 3.401 99,945 +0.12(+3.70%)
Jul 26, 2017 3.280 3.361 3.239 3.280 82,357 -0.04(-1.22%)
Jul 25, 2017 3.280 3.381 3.280 3.320 149,866 +0.04(+1.23%)
Jul 24, 2017 3.239 3.280 3.219 3.280 210,407 +0.04(+1.25%)
Jul 21, 2017 3.239 3.280 3.199 3.239 183,760 -0.04(-1.23%)
Jul 20, 2017 3.239 3.280 3.239 3.280 89,620 +0.04(+1.25%)
Jul 19, 2017 3.320 3.320 3.239 3.239 113,406 -0.08(-2.44%)
Jul 18, 2017 3.320 3.442 3.239 3.320 151,634 -0.04(-1.20%)
Jul 17, 2017 3.361 3.482 3.361 3.361 105,749 -0.04(-1.19%)
Jul 14, 2017 3.442 3.604 3.401 3.401 226,553 -0.04(-1.18%)
Jul 13, 2017 3.442 3.482 3.361 3.442 168,086 +0.00(+0.00%)
Jul 12, 2017 3.442 3.482 3.401 3.442 172,137 +0.02(+0.71%)
Jul 11, 2017 3.497 3.537 3.417 3.417 271,133 -0.12(-3.37%)
Jul 10, 2017 3.497 3.537 3.417 3.537 290,449 +0.00(+0.00%)
Jul 07, 2017 3.457 3.537 3.382 3.537 135,839 +0.08(+2.30%)
Jul 06, 2017 3.497 3.576 3.457 3.457 164,876 -0.04(-1.14%)
Jul 05, 2017 3.576 3.616 3.378 3.497 200,791 -0.08(-2.22%)
Jul 03, 2017 3.537 3.576 3.497 3.576 119,802 +0.12(+3.45%)
Jun 30, 2017 3.537 3.537 3.338 3.457 215,196 -0.04(-1.14%)
Jun 29, 2017 3.417 3.537 3.417 3.497 190,965 +0.08(+2.33%)
Jun 28, 2017 3.298 3.457 3.298 3.417 230,487 +0.08(+2.38%)
Jun 27, 2017 3.219 3.378 3.179 3.338 347,768 +0.16(+5.00%)
Jun 26, 2017 3.139 3.219 3.099 3.179 403,492 +0.08(+2.56%)
Jun 23, 2017 3.219 3.258 3.060 3.099 2,230,737 -0.08(-2.50%)
Jun 22, 2017 3.139 3.378 3.139 3.179 360,696 +0.04(+1.27%)
Jun 21, 2017 3.179 3.298 3.139 3.139 262,375 +0.00(+0.00%)
Jun 20, 2017 3.338 3.378 3.099 3.139 318,316 -0.24(-7.06%)
Jun 19, 2017 3.378 3.457 3.338 3.378 215,760 +0.04(+1.19%)
Jun 16, 2017 3.298 3.457 3.298 3.338 276,312 +0.00(+0.00%)
Jun 15, 2017 3.258 3.409 3.258 3.338 261,214 +0.04(+1.20%)
Jun 14, 2017 3.457 3.457 3.258 3.298 423,571 -0.08(-2.35%)
Jun 13, 2017 3.497 3.556 3.338 3.378 393,431 -0.12(-3.41%)
Jun 12, 2017 3.656 3.735 3.457 3.497 211,434 -0.16(-4.35%)
Jun 09, 2017 3.695 3.695 3.576 3.656 156,711 +0.00(+0.00%)
Jun 08, 2017 3.497 3.735 3.497 3.656 126,383 +0.12(+3.37%)
Jun 07, 2017 3.537 3.576 3.497 3.537 91,482 +0.00(+0.00%)
Jun 06, 2017 3.616 3.656 3.537 3.537 244,093 -0.08(-2.20%)
Jun 05, 2017 3.775 3.815 3.616 3.616 159,225 -0.16(-4.21%)
Jun 02, 2017 3.815 3.934 3.735 3.775 104,272 -0.04(-1.04%)
Jun 01, 2017 3.695 3.854 3.656 3.815 166,554 +0.12(+3.23%)
May 31, 2017 3.656 3.735 3.616 3.695 153,248 +0.04(+1.09%)
May 30, 2017 3.775 3.781 3.656 3.656 220,359 -0.12(-3.16%)
May 26, 2017 3.815 3.854 3.735 3.775 154,852 -0.08(-2.06%)
May 25, 2017 3.775 3.854 3.735 3.854 65,957 +0.08(+2.11%)
May 24, 2017 3.815 3.854 3.775 3.775 81,774 -0.08(-2.06%)
May 23, 2017 3.854 3.881 3.735 3.854 148,294 +0.00(+0.00%)
May 22, 2017 3.775 3.874 3.775 3.854 127,269 +0.08(+2.11%)
May 19, 2017 3.775 3.835 3.735 3.775 127,851 -0.04(-1.04%)
May 18, 2017 3.934 4.001 3.775 3.815 102,429 -0.12(-3.03%)
May 17, 2017 3.974 4.013 3.815 3.934 319,353 -0.04(-1.00%)
May 16, 2017 4.013 4.013 3.934 3.974 288,594 -0.04(-0.99%)
May 15, 2017 4.053 4.133 3.974 4.013 259,950 -0.04(-0.98%)
May 12, 2017 4.093 4.133 4.013 4.053 211,654 -0.04(-0.97%)
May 11, 2017 4.212 4.232 4.093 4.093 115,125 -0.12(-2.83%)
May 10, 2017 4.212 4.272 4.172 4.212 101,011 +0.00(+0.00%)
May 09, 2017 4.172 4.272 4.133 4.212 172,394 +0.04(+0.95%)
May 08, 2017 4.133 4.212 4.093 4.172 390,534 +0.04(+0.96%)
May 05, 2017 4.133 4.212 4.093 4.133 408,266 +0.00(+0.00%)
May 04, 2017 4.371 4.371 4.133 4.133 376,967 -0.24(-5.45%)
May 03, 2017 4.411 4.450 4.371 4.371 100,098 -0.08(-1.79%)
May 02, 2017 4.450 4.570 4.411 4.450 123,702 +0.00(+0.00%)
May 01, 2017 4.689 4.709 4.450 4.450 130,719 -0.16(-3.45%)
Apr 28, 2017 4.490 4.609 4.371 4.609 137,070 +0.16(+3.57%)
Apr 27, 2017 4.530 4.570 4.411 4.450 131,896 -0.12(-2.61%)
Apr 26, 2017 4.570 4.768 4.490 4.570 261,834 +0.04(+0.88%)
Apr 25, 2017 4.411 4.605 4.371 4.530 186,707 +0.16(+3.64%)
Apr 24, 2017 4.411 4.450 4.331 4.371 249,031 +0.00(+0.00%)
Apr 21, 2017 4.411 4.450 4.371 4.371 202,179 -0.08(-1.79%)
Apr 20, 2017 4.450 4.470 4.371 4.450 149,619 +0.04(+0.90%)
Apr 19, 2017 4.331 4.490 4.331 4.411 86,536 +0.08(+1.84%)
Apr 18, 2017 4.450 4.570 4.331 4.331 284,106 -0.08(-1.80%)
Apr 17, 2017 4.490 4.574 4.411 4.411 175,527 -0.08(-1.77%)
Apr 13, 2017 4.530 4.570 4.490 4.490 118,972 -0.04(-0.88%)
Apr 12, 2017 4.570 4.609 4.490 4.530 97,866 -0.04(-0.87%)
Apr 11, 2017 4.609 4.609 4.490 4.570 119,043 -0.02(-0.35%)
Apr 10, 2017 4.546 4.664 4.546 4.586 245,543 +0.08(+1.74%)
Apr 07, 2017 4.507 4.546 4.468 4.507 161,703 +0.04(+0.88%)
Apr 06, 2017 4.350 4.546 4.311 4.468 162,084 +0.12(+2.70%)
Apr 05, 2017 4.390 4.429 4.311 4.350 186,191 +0.00(+0.00%)
Apr 04, 2017 4.390 4.468 4.233 4.350 734,525 +0.00(+0.00%)
Apr 03, 2017 4.468 4.507 4.311 4.350 192,392 -0.12(-2.63%)
Mar 31, 2017 4.546 4.546 4.390 4.468 218,075 -0.08(-1.72%)
Mar 30, 2017 4.546 4.586 4.429 4.546 113,545 +0.08(+1.75%)
Mar 29, 2017 4.390 4.586 4.390 4.468 145,098 +0.08(+1.79%)
Mar 28, 2017 4.311 4.429 4.311 4.390 87,710 +0.04(+0.90%)
Mar 27, 2017 4.350 4.390 4.272 4.350 154,277 -0.04(-0.89%)
Mar 24, 2017 4.429 4.468 4.350 4.390 107,421 -0.08(-1.75%)
Mar 23, 2017 4.311 4.546 4.311 4.468 128,295 +0.16(+3.64%)
Mar 22, 2017 4.233 4.370 4.194 4.311 412,614 +0.04(+0.92%)
Mar 21, 2017 4.272 4.350 4.213 4.272 386,927 +0.04(+0.93%)
Mar 20, 2017 4.311 4.346 4.076 4.233 354,252 -0.12(-2.70%)
Mar 17, 2017 4.429 4.429 4.311 4.350 317,425 -0.08(-1.77%)
Mar 16, 2017 4.507 4.546 4.390 4.429 143,088 -0.08(-1.74%)
Mar 15, 2017 4.507 4.664 4.448 4.507 137,697 +0.04(+0.88%)
Mar 14, 2017 4.390 4.546 4.390 4.468 96,702 +0.04(+0.89%)
Mar 13, 2017 4.625 4.664 4.429 4.429 338,584 -0.16(-3.42%)
Mar 10, 2017 4.782 4.860 4.586 4.586 338,360 -0.16(-3.31%)
Mar 09, 2017 4.821 4.860 4.742 4.742 71,323 +0.00(+0.00%)
Mar 08, 2017 4.860 4.938 4.703 4.742 255,598 -0.12(-2.42%)
Mar 07, 2017 4.938 5.017 4.860 4.860 146,833 -0.04(-0.80%)
Mar 06, 2017 4.938 4.977 4.860 4.899 107,232 -0.04(-0.79%)
Mar 03, 2017 4.899 5.017 4.899 4.938 257,894 +0.04(+0.80%)
Mar 02, 2017 4.977 5.075 4.703 4.899 1,469,301 -0.12(-2.34%)
Mar 01, 2017 4.938 5.252 4.899 5.017 217,147 +0.12(+2.40%)
Feb 28, 2017 5.017 5.017 4.899 4.899 189,334 -0.12(-2.34%)
Feb 27, 2017 5.056 5.213 4.938 5.017 231,429 -0.04(-0.78%)
Feb 24, 2017 5.095 5.134 5.017 5.056 97,096 -0.04(-0.77%)
Feb 23, 2017 5.134 5.134 4.977 5.095 174,072 +0.00(+0.00%)
Feb 22, 2017 5.095 5.134 5.056 5.095 121,038 +0.00(+0.00%)
Feb 21, 2017 5.095 5.173 5.056 5.095 191,999 +0.00(+0.00%)
Feb 17, 2017 5.095 5.095 5.095 0 +0.04(+0.78%)
Feb 16, 2017 5.056 5.173 5.056 5.056 93,714 -0.04(-0.77%)
Feb 15, 2017 5.017 5.115 5.017 5.095 97,158 +0.08(+1.56%)
Feb 14, 2017 5.056 5.095 4.977 5.017 178,466 -0.04(-0.78%)
Feb 13, 2017 5.134 5.134 4.899 5.056 216,839 +0.08(+1.57%)
Feb 10, 2017 5.134 5.236 4.977 4.977 302,803 -0.20(-3.79%)
Feb 09, 2017 5.213 5.330 5.134 5.173 72,726 -0.04(-0.75%)
Feb 08, 2017 5.409 5.416 5.173 5.213 110,237 -0.20(-3.62%)
Feb 07, 2017 5.644 5.644 5.409 5.409 74,715 -0.16(-2.82%)
Feb 06, 2017 5.565 5.722 5.534 5.565 49,705 +0.00(+0.00%)
Feb 03, 2017 5.565 5.722 5.448 5.565 99,008 +0.12(+2.16%)
Feb 02, 2017 5.487 5.507 5.409 5.448 43,367 +0.00(+0.00%)
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.