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

New Home Co. Llc (NY: NWHM )

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 (%)
Jan 29, 2021 5.350 5.350 5.140 5.260 25,600 -0.09(-1.68%)
Jan 28, 2021 5.420 5.490 5.290 5.350 20,261 -0.07(-1.29%)
Jan 27, 2021 5.440 5.480 5.360 5.420 39,516 -0.07(-1.28%)
Jan 26, 2021 5.520 5.565 5.400 5.490 95,557 -0.04(-0.72%)
Jan 25, 2021 5.550 5.590 5.407 5.530 46,614 -0.03(-0.54%)
Jan 22, 2021 5.490 5.580 5.460 5.560 35,700 +0.06(+1.09%)
Jan 21, 2021 5.450 5.650 5.450 5.500 149,749 +0.02(+0.36%)
Jan 20, 2021 5.400 5.690 5.400 5.480 112,824 +0.08(+1.48%)
Jan 19, 2021 5.370 5.480 5.270 5.400 28,677 +0.02(+0.37%)
Jan 15, 2021 5.500 5.510 5.380 5.380 21,000 -0.07(-1.28%)
Jan 14, 2021 5.160 5.500 5.160 5.450 105,571 +0.30(+5.83%)
Jan 13, 2021 5.030 5.160 5.030 5.150 20,298 +0.14(+2.79%)
Jan 12, 2021 4.870 5.050 4.870 5.010 18,642 +0.10(+2.04%)
Jan 11, 2021 5.000 5.100 4.800 4.910 42,343 -0.03(-0.61%)
Jan 08, 2021 5.080 5.140 4.900 4.940 34,100 -0.15(-2.95%)
Jan 07, 2021 4.848 5.150 4.800 5.090 64,928 +0.32(+6.71%)
Jan 06, 2021 4.620 4.875 4.620 4.770 123,049 +0.16(+3.47%)
Jan 05, 2021 4.770 4.870 4.590 4.610 152,473 -0.12(-2.54%)
Jan 04, 2021 4.690 4.850 4.610 4.730 68,483 +0.04(+0.85%)
Dec 31, 2020 4.690 4.690 4.690 153,956 -0.21(-4.29%)
Dec 30, 2020 4.760 5.150 4.760 4.900 153,956 +0.14(+2.94%)
Dec 29, 2020 4.700 4.930 4.590 4.760 276,378 +0.08(+1.71%)
Dec 28, 2020 4.800 4.800 4.630 4.680 89,544 -0.12(-2.50%)
Dec 24, 2020 4.710 4.850 4.680 4.800 19,900 +0.05(+1.05%)
Dec 23, 2020 4.800 4.840 4.692 4.750 46,627 -0.04(-0.84%)
Dec 22, 2020 4.800 4.865 4.700 4.790 50,362 -0.01(-0.21%)
Dec 21, 2020 4.900 4.930 4.740 4.800 119,224 -0.04(-0.83%)
Dec 18, 2020 4.980 5.155 4.840 4.840 106,300 -0.16(-3.20%)
Dec 17, 2020 4.960 5.280 4.860 5.000 184,946 +0.10(+2.04%)
Dec 16, 2020 4.920 4.950 4.840 4.900 60,314 +0.01(+0.20%)
Dec 15, 2020 4.900 5.000 4.850 4.890 71,387 -0.05(-1.01%)
Dec 14, 2020 5.090 5.090 4.920 4.940 45,182 -0.06(-1.20%)
Dec 11, 2020 5.010 5.150 4.970 5.000 61,200 -0.04(-0.79%)
Dec 10, 2020 5.030 5.150 4.820 5.040 55,729 +0.00(+0.00%)
Dec 09, 2020 5.170 5.230 4.950 5.040 114,684 -0.16(-3.08%)
Dec 08, 2020 5.560 5.560 5.080 5.200 74,060 -0.42(-7.47%)
Dec 07, 2020 5.640 5.750 5.431 5.620 54,073 -0.02(-0.35%)
Dec 04, 2020 5.660 5.670 5.520 5.640 27,000 -0.03(-0.53%)
Dec 03, 2020 5.610 5.730 5.510 5.670 37,669 +0.06(+1.07%)
Dec 02, 2020 5.490 5.670 5.400 5.610 14,286 +0.12(+2.19%)
Dec 01, 2020 5.670 5.670 5.380 5.490 16,863 -0.13(-2.31%)
Nov 30, 2020 5.760 5.760 5.490 5.620 28,459 -0.14(-2.43%)
Nov 27, 2020 5.680 5.800 5.560 5.760 11,700 +0.03(+0.52%)
Nov 25, 2020 5.600 5.750 5.550 5.730 33,400 +0.11(+1.96%)
Nov 24, 2020 5.470 5.640 5.470 5.620 60,031 +0.15(+2.74%)
Nov 23, 2020 5.340 5.581 5.230 5.470 74,587 +0.05(+0.92%)
Nov 20, 2020 5.550 5.640 5.350 5.420 64,900 -0.06(-1.09%)
Nov 19, 2020 5.490 5.550 5.300 5.480 23,242 +0.01(+0.18%)
Nov 18, 2020 5.500 5.510 5.425 5.470 54,142 +0.02(+0.37%)
Nov 17, 2020 5.320 5.490 5.320 5.450 13,393 +0.12(+2.25%)
Nov 16, 2020 5.440 5.440 5.310 5.330 20,177 +0.02(+0.38%)
Nov 13, 2020 5.290 5.420 5.270 5.310 16,700 +0.02(+0.38%)
Nov 12, 2020 5.310 5.400 5.140 5.290 19,575 -0.02(-0.38%)
Nov 11, 2020 5.300 5.405 5.210 5.310 19,666 -0.02(-0.38%)
Nov 10, 2020 5.120 5.400 5.120 5.330 30,925 +0.21(+4.10%)
Nov 09, 2020 5.310 5.330 4.920 5.120 148,699 -0.18(-3.40%)
Nov 06, 2020 5.390 5.460 5.180 5.300 90,700 -0.11(-2.03%)
Nov 05, 2020 5.500 5.590 5.270 5.410 48,219 +0.04(+0.74%)
Nov 04, 2020 5.270 5.590 5.270 5.370 88,685 +0.16(+3.07%)
Nov 03, 2020 5.235 5.300 5.105 5.210 32,639 +0.04(+0.77%)
Nov 02, 2020 5.080 5.510 4.990 5.170 63,086 +0.09(+1.77%)
Oct 30, 2020 5.440 5.478 5.020 5.080 30,500 -0.32(-5.93%)
Oct 29, 2020 5.170 5.400 5.110 5.400 31,627 +0.18(+3.45%)
Oct 28, 2020 5.040 5.310 4.920 5.220 40,098 +0.10(+2.05%)
Oct 27, 2020 5.100 5.130 4.950 5.115 24,863 +0.03(+0.49%)
Oct 26, 2020 5.060 5.090 4.900 5.090 90,638 +0.03(+0.59%)
Oct 23, 2020 5.030 5.240 4.830 5.060 45,400 +0.03(+0.60%)
Oct 22, 2020 5.270 5.379 5.005 5.030 44,728 -0.30(-5.63%)
Oct 21, 2020 5.710 5.710 5.190 5.330 63,401 -0.30(-5.33%)
Oct 20, 2020 5.620 5.770 5.600 5.630 13,418 +0.04(+0.72%)
Oct 19, 2020 5.680 5.920 5.580 5.590 29,599 -0.09(-1.58%)
Oct 16, 2020 5.440 5.720 5.440 5.680 48,700 +0.22(+4.03%)
Oct 15, 2020 5.490 5.560 5.440 5.460 10,093 -0.09(-1.62%)
Oct 14, 2020 5.600 5.700 5.390 5.550 67,384 -0.04(-0.72%)
Oct 13, 2020 5.700 5.750 5.490 5.590 29,007 -0.13(-2.27%)
Oct 12, 2020 5.720 5.770 5.540 5.720 55,045 +0.03(+0.53%)
Oct 09, 2020 5.670 5.780 5.560 5.690 38,800 +0.01(+0.18%)
Oct 08, 2020 5.620 5.710 5.560 5.680 26,988 +0.07(+1.25%)
Oct 07, 2020 5.640 5.750 5.540 5.610 58,883 +0.03(+0.54%)
Oct 06, 2020 5.580 5.690 5.500 5.580 99,525 +0.01(+0.18%)
Oct 05, 2020 5.500 5.700 5.470 5.570 236,237 +0.09(+1.64%)
Oct 02, 2020 5.300 5.570 5.300 5.480 55,900 +0.02(+0.37%)
Oct 01, 2020 5.520 5.570 5.170 5.460 81,497 +0.02(+0.37%)
Sep 30, 2020 5.100 5.500 5.010 5.440 128,760 +0.33(+6.46%)
Sep 29, 2020 5.150 5.180 4.840 5.110 95,736 -0.01(-0.20%)
Sep 28, 2020 4.760 5.170 4.640 5.120 154,892 +0.40(+8.47%)
Sep 25, 2020 4.630 4.850 4.520 4.720 85,800 +0.09(+1.94%)
Sep 24, 2020 4.530 4.740 4.450 4.630 60,579 +0.02(+0.43%)
Sep 23, 2020 4.670 4.810 4.410 4.610 158,671 +0.08(+1.77%)
Sep 22, 2020 4.470 4.700 4.320 4.530 225,376 +0.06(+1.34%)
Sep 21, 2020 4.080 4.490 3.820 4.470 77,567 +0.58(+14.91%)
Sep 18, 2020 4.100 4.100 3.810 3.890 25,200 -0.10(-2.51%)
Sep 17, 2020 4.200 4.380 3.940 3.990 27,501 -0.21(-5.00%)
Sep 16, 2020 4.000 4.240 4.000 4.200 41,784 +0.14(+3.45%)
Sep 15, 2020 3.920 4.125 3.870 4.060 41,035 +0.21(+5.45%)
Sep 14, 2020 3.980 4.030 3.850 3.850 21,032 -0.13(-3.27%)
Sep 11, 2020 3.900 4.010 3.850 3.980 13,600 +0.10(+2.58%)
Sep 10, 2020 4.000 4.100 3.880 3.880 23,239 -0.08(-2.02%)
Sep 09, 2020 3.970 4.010 3.860 3.960 15,862 +0.04(+1.02%)
Sep 08, 2020 3.890 4.110 3.860 3.920 15,298 -0.06(-1.51%)
Sep 04, 2020 3.880 4.010 3.695 3.980 27,200 +0.10(+2.58%)
Sep 03, 2020 4.040 4.250 3.790 3.880 76,146 -0.28(-6.73%)
Sep 02, 2020 4.280 4.340 4.120 4.160 58,717 -0.13(-3.03%)
Sep 01, 2020 4.330 4.490 4.230 4.290 35,037 -0.04(-0.92%)
Aug 31, 2020 4.430 4.510 4.290 4.330 60,054 -0.13(-2.91%)
Aug 28, 2020 4.520 4.550 4.447 4.460 19,700 +0.05(+1.13%)
Aug 27, 2020 4.460 4.510 4.200 4.410 45,893 -0.05(-1.12%)
Aug 26, 2020 4.500 4.670 4.390 4.460 48,105 +0.00(+0.00%)
Aug 25, 2020 4.510 4.510 4.300 4.460 41,032 -0.05(-1.11%)
Aug 24, 2020 4.600 4.670 4.405 4.510 79,019 -0.01(-0.22%)
Aug 21, 2020 4.410 4.580 4.402 4.520 86,500 +0.09(+2.03%)
Aug 20, 2020 4.350 4.510 4.280 4.430 56,016 +0.06(+1.37%)
Aug 19, 2020 4.340 4.490 4.300 4.370 59,131 +0.06(+1.39%)
Aug 18, 2020 4.060 4.330 4.060 4.310 87,926 +0.28(+6.95%)
Aug 17, 2020 3.890 4.240 3.660 4.030 131,780 +0.01(+0.25%)
Aug 14, 2020 3.890 4.700 3.780 4.020 672,600 +0.14(+3.61%)
Aug 13, 2020 3.830 3.950 3.800 3.880 14,094 +0.03(+0.78%)
Aug 12, 2020 3.870 3.924 3.750 3.850 22,792 -0.08(-2.04%)
Aug 11, 2020 3.770 4.070 3.730 3.930 33,024 +0.21(+5.65%)
Aug 10, 2020 3.750 3.970 3.680 3.720 72,300 -0.06(-1.59%)
Aug 07, 2020 3.930 3.930 3.750 3.780 19,600 -0.07(-1.82%)
Aug 06, 2020 3.890 3.980 3.830 3.850 26,451 -0.09(-2.28%)
Aug 05, 2020 3.940 3.990 3.740 3.940 69,549 +0.07(+1.81%)
Aug 04, 2020 4.110 4.110 3.810 3.870 32,228 -0.12(-3.01%)
Aug 03, 2020 3.500 4.160 3.500 3.990 95,158 +0.53(+15.32%)
Jul 31, 2020 4.010 4.070 3.430 3.460 70,400 -0.54(-13.50%)
Jul 30, 2020 4.500 4.500 3.859 4.000 174,825 -0.74(-15.61%)
Jul 29, 2020 4.550 4.910 4.550 4.740 166,819 +0.23(+5.10%)
Jul 28, 2020 4.290 4.550 4.280 4.510 38,846 +0.21(+4.88%)
Jul 27, 2020 4.200 4.400 4.120 4.300 26,035 +0.05(+1.18%)
Jul 24, 2020 4.370 4.430 4.230 4.250 20,800 -0.11(-2.52%)
Jul 23, 2020 4.500 4.660 4.220 4.360 109,372 -0.13(-2.90%)
Jul 22, 2020 4.260 4.730 4.260 4.490 82,857 +0.26(+6.15%)
Jul 21, 2020 4.500 4.620 4.160 4.230 76,892 -0.23(-5.16%)
Jul 20, 2020 4.250 4.500 4.180 4.460 77,199 +0.21(+4.94%)
Jul 17, 2020 3.750 4.450 3.710 4.250 166,200 +0.48(+12.73%)
Jul 16, 2020 3.390 3.800 3.340 3.770 47,679 +0.37(+10.88%)
Jul 15, 2020 3.490 3.589 3.400 3.400 78,496 +0.01(+0.29%)
Jul 14, 2020 3.450 3.560 3.310 3.390 68,077 -0.15(-4.24%)
Jul 13, 2020 3.400 3.720 3.335 3.540 98,236 +0.23(+6.95%)
Jul 10, 2020 3.170 3.330 3.080 3.310 58,500 +0.07(+2.16%)
Jul 09, 2020 3.330 3.330 3.120 3.240 36,188 -0.03(-0.92%)
Jul 08, 2020 3.110 3.300 3.100 3.270 41,125 +0.19(+6.17%)
Jul 07, 2020 3.310 3.370 3.020 3.080 86,886 -0.25(-7.51%)
Jul 06, 2020 3.280 3.370 3.135 3.330 41,820 +0.13(+4.06%)
Jul 02, 2020 3.240 3.330 3.110 3.200 62,700 +0.02(+0.63%)
Jul 01, 2020 3.440 3.440 3.140 3.180 36,289 -0.18(-5.36%)
Jun 30, 2020 3.250 3.449 3.210 3.360 91,908 +0.13(+4.02%)
Jun 29, 2020 2.860 3.340 2.860 3.230 131,731 +0.22(+7.31%)
Jun 26, 2020 2.960 3.160 2.925 3.010 63,200 -0.03(-0.99%)
Jun 25, 2020 3.060 3.154 2.920 3.040 48,954 -0.04(-1.30%)
Jun 24, 2020 3.260 3.350 3.015 3.080 205,944 -0.32(-9.41%)
Jun 23, 2020 3.470 3.480 3.200 3.400 55,011 -0.03(-0.87%)
Jun 22, 2020 3.410 3.450 3.178 3.430 62,129 +0.08(+2.39%)
Jun 19, 2020 3.610 3.660 3.200 3.350 99,700 -0.16(-4.56%)
Jun 18, 2020 3.600 3.680 3.330 3.510 43,885 -0.09(-2.50%)
Jun 17, 2020 3.540 3.610 3.360 3.600 57,857 +0.06(+1.69%)
Jun 16, 2020 3.560 3.730 3.460 3.540 219,525 +0.27(+8.26%)
Jun 15, 2020 3.020 3.337 2.960 3.270 51,110 +0.25(+8.28%)
Jun 12, 2020 3.370 3.380 2.950 3.020 73,900 -0.20(-6.21%)
Jun 11, 2020 3.290 3.460 3.165 3.220 73,099 -0.39(-10.80%)
Jun 10, 2020 3.600 3.670 3.455 3.610 58,829 +0.03(+0.84%)
Jun 09, 2020 3.430 3.700 3.200 3.580 160,313 +0.12(+3.47%)
Jun 08, 2020 3.690 3.940 3.360 3.460 186,521 -0.10(-2.81%)
Jun 05, 2020 3.700 3.974 3.540 3.560 154,500 -0.14(-3.78%)
Jun 04, 2020 3.800 3.970 3.680 3.700 80,864 -0.13(-3.39%)
Jun 03, 2020 3.690 3.920 3.690 3.830 71,809 +0.18(+4.93%)
Jun 02, 2020 3.580 3.720 3.450 3.650 131,831 +0.16(+4.58%)
Jun 01, 2020 3.080 3.575 3.015 3.490 110,593 +0.40(+12.94%)
May 29, 2020 3.230 3.360 3.090 3.090 73,500 -0.14(-4.33%)
May 28, 2020 3.800 3.860 3.110 3.230 180,605 -0.55(-14.55%)
May 27, 2020 3.480 3.840 3.450 3.780 185,204 +0.33(+9.57%)
May 26, 2020 3.510 3.550 3.400 3.450 76,286 +0.10(+2.99%)
May 22, 2020 3.090 3.390 3.040 3.350 60,500 +0.28(+9.12%)
May 21, 2020 2.980 3.150 2.960 3.070 41,654 +0.10(+3.37%)
May 20, 2020 2.910 3.010 2.780 2.970 101,764 +0.16(+5.69%)
May 19, 2020 2.860 2.980 2.720 2.810 53,370 -0.05(-1.75%)
May 18, 2020 2.650 2.920 2.610 2.860 80,856 +0.31(+12.16%)
May 15, 2020 2.350 2.580 2.350 2.550 41,000 +0.10(+4.08%)
May 14, 2020 2.570 2.640 2.430 2.450 60,377 -0.24(-8.92%)
May 13, 2020 2.750 2.785 2.610 2.690 108,711 -0.04(-1.47%)
May 12, 2020 3.070 3.076 2.590 2.730 136,718 -0.24(-8.08%)
May 11, 2020 2.370 3.100 2.370 2.970 259,032 +0.51(+20.73%)
May 08, 2020 2.370 2.490 2.250 2.460 460,100 +0.27(+12.33%)
May 07, 2020 2.080 2.250 2.070 2.190 116,638 +0.13(+6.31%)
May 06, 2020 2.020 2.190 2.020 2.060 83,472 +0.08(+4.04%)
May 05, 2020 2.300 2.380 1.920 1.980 167,665 -0.24(-10.81%)
May 04, 2020 1.990 2.280 1.990 2.220 76,601 +0.10(+4.72%)
May 01, 2020 2.210 2.210 2.020 2.120 75,300 -0.16(-7.02%)
Apr 30, 2020 2.260 2.390 2.112 2.280 175,817 +0.13(+6.05%)
Apr 29, 2020 2.070 2.390 2.040 2.150 301,546 +0.23(+11.98%)
Apr 28, 2020 1.780 2.110 1.770 1.920 192,179 +0.18(+10.34%)
Apr 27, 2020 1.920 1.920 1.670 1.740 167,717 -0.12(-6.45%)
Apr 24, 2020 1.800 1.916 1.780 1.860 46,500 +0.02(+1.09%)
Apr 23, 2020 1.920 1.920 1.770 1.840 72,093 -0.03(-1.60%)
Apr 22, 2020 1.850 1.951 1.850 1.870 107,657 +0.11(+6.25%)
Apr 21, 2020 1.790 1.860 1.730 1.760 83,792 -0.11(-5.88%)
Apr 20, 2020 1.920 2.021 1.788 1.870 116,832 -0.20(-9.66%)
Apr 17, 2020 1.690 2.100 1.690 2.070 193,100 +0.42(+25.45%)
Apr 16, 2020 1.780 1.780 1.640 1.650 139,294 -0.10(-5.71%)
Apr 15, 2020 1.760 1.800 1.630 1.750 324,140 -0.20(-10.26%)
Apr 14, 2020 1.860 2.000 1.780 1.950 215,238 +0.25(+14.71%)
Apr 13, 2020 1.780 1.800 1.510 1.700 345,870 +0.08(+4.94%)
Apr 09, 2020 1.480 1.814 1.480 1.620 266,800 +0.21(+14.89%)
Apr 08, 2020 1.320 1.970 1.320 1.410 399,400 +0.12(+9.30%)
Apr 07, 2020 1.440 1.560 1.280 1.290 274,208 -0.07(-5.15%)
Apr 06, 2020 1.250 1.540 1.220 1.360 205,115 +0.20(+17.24%)
Apr 03, 2020 1.160 1.198 1.100 1.160 129,700 +0.00(+0.00%)
Apr 02, 2020 1.330 1.535 1.150 1.160 278,837 -0.17(-12.78%)
Apr 01, 2020 1.310 1.392 1.250 1.330 119,882 -0.04(-2.92%)
Mar 31, 2020 1.600 1.670 1.360 1.370 217,964 -0.38(-21.71%)
Mar 30, 2020 2.350 2.350 1.730 1.750 190,471 -0.54(-23.58%)
Mar 27, 2020 2.070 2.380 2.050 2.290 109,300 -0.01(-0.43%)
Mar 26, 2020 2.170 2.480 2.070 2.300 279,526 +0.32(+16.16%)
Mar 25, 2020 1.230 2.330 1.220 1.980 386,904 +0.82(+70.69%)
Mar 24, 2020 1.030 1.280 1.023 1.160 253,670 +0.13(+12.62%)
Mar 23, 2020 1.080 1.132 0.9403 1.030 344,103 -0.02(-1.90%)
Mar 20, 2020 1.550 1.820 1.030 1.050 334,100 -0.41(-28.08%)
Mar 19, 2020 1.140 1.550 1.110 1.460 180,790 +0.30(+25.86%)
Mar 18, 2020 1.740 1.810 1.000 1.160 217,837 -0.61(-34.46%)
Mar 17, 2020 2.100 2.220 1.720 1.770 219,414 -0.22(-11.06%)
Mar 16, 2020 2.790 2.790 1.990 1.990 222,742 -1.04(-34.32%)
Mar 13, 2020 3.190 3.290 3.030 3.030 112,900 -0.05(-1.62%)
Mar 12, 2020 3.520 3.520 3.080 3.080 94,730 -0.64(-17.20%)
Mar 11, 2020 4.110 4.110 3.700 3.720 95,770 -0.48(-11.43%)
Mar 10, 2020 4.380 4.390 4.100 4.200 205,651 -0.12(-2.78%)
Mar 09, 2020 4.790 4.790 4.300 4.320 81,492 -0.66(-13.25%)
Mar 06, 2020 5.170 5.170 4.950 4.980 121,500 -0.26(-4.96%)
Mar 05, 2020 5.220 5.260 5.120 5.240 68,789 -0.02(-0.38%)
Mar 04, 2020 5.220 5.300 5.170 5.260 421,771 +0.04(+0.77%)
Mar 03, 2020 5.100 5.370 5.040 5.220 275,380 +0.12(+2.35%)
Mar 02, 2020 4.890 5.190 4.830 5.100 357,668 +0.19(+3.87%)
Feb 28, 2020 5.010 5.040 4.880 4.910 159,100 -0.17(-3.35%)
Feb 27, 2020 5.030 5.150 4.930 5.080 74,120 -0.02(-0.39%)
Feb 26, 2020 5.140 5.300 5.080 5.100 99,230 -0.08(-1.54%)
Feb 25, 2020 5.350 5.440 5.110 5.180 113,836 -0.17(-3.18%)
Feb 24, 2020 5.370 5.430 5.230 5.350 57,276 -0.12(-2.19%)
Feb 21, 2020 5.410 5.550 5.370 5.470 44,200 +0.02(+0.37%)
Feb 20, 2020 5.440 5.550 5.360 5.450 38,133 +0.06(+1.11%)
Feb 19, 2020 5.370 5.460 5.350 5.390 61,432 +0.03(+0.56%)
Feb 18, 2020 5.370 5.450 5.320 5.360 41,551 -0.01(-0.19%)
Feb 14, 2020 5.770 6.000 5.330 5.370 165,300 -0.36(-6.28%)
Feb 13, 2020 5.670 5.770 5.610 5.730 119,158 +0.07(+1.24%)
Feb 12, 2020 5.590 5.684 5.550 5.660 57,656 +0.06(+1.07%)
Feb 11, 2020 5.550 5.750 5.490 5.600 105,392 +0.06(+1.08%)
Feb 10, 2020 5.470 5.600 5.370 5.540 41,126 +0.05(+0.91%)
Feb 07, 2020 5.490 5.530 5.490 5.490 40,000 -0.03(-0.54%)
Feb 06, 2020 5.390 5.550 5.370 5.520 43,057 +0.08(+1.47%)
Feb 05, 2020 5.270 5.500 5.180 5.440 58,267 +0.14(+2.64%)
Feb 04, 2020 5.380 5.430 5.280 5.300 238,979 -0.13(-2.39%)
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.