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

NN Inc (NQ: NNBR )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 8.730 8.730 8.360 8.630 273,700 -0.19(-2.15%)
Jan 30, 2020 8.790 9.130 8.440 8.820 176,931 -0.12(-1.34%)
Jan 29, 2020 9.070 9.150 8.850 8.940 131,284 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.840 8.940 143,581 -0.15(-1.65%)
Jan 27, 2020 8.970 9.330 8.940 9.090 144,884 -0.16(-1.73%)
Jan 24, 2020 9.230 9.380 9.080 9.250 203,500 +0.09(+0.98%)
Jan 23, 2020 8.990 9.240 8.740 9.160 250,698 +0.11(+1.22%)
Jan 22, 2020 9.470 9.480 8.960 9.050 181,126 -0.42(-4.49%)
Jan 21, 2020 9.950 10.15 9.420 9.475 227,020 -0.50(-4.96%)
Jan 17, 2020 9.620 10.08 9.600 9.970 339,800 +0.44(+4.62%)
Jan 16, 2020 9.090 9.600 9.090 9.530 256,858 +0.54(+6.01%)
Jan 15, 2020 8.650 9.064 8.520 8.990 260,647 +0.33(+3.81%)
Jan 14, 2020 8.410 9.000 8.410 8.660 189,223 +0.27(+3.22%)
Jan 13, 2020 8.340 8.420 8.082 8.390 260,174 +0.05(+0.60%)
Jan 10, 2020 8.520 8.630 8.290 8.340 203,400 -0.19(-2.23%)
Jan 09, 2020 8.740 8.850 8.420 8.530 244,628 -0.15(-1.73%)
Jan 08, 2020 8.700 8.820 8.610 8.680 241,148 -0.06(-0.69%)
Jan 07, 2020 8.830 8.850 8.580 8.740 164,023 -0.08(-0.96%)
Jan 06, 2020 8.950 9.030 8.800 8.825 182,768 -0.27(-2.92%)
Jan 03, 2020 9.030 9.140 8.860 9.090 168,900 -0.12(-1.30%)
Jan 02, 2020 9.250 9.350 8.960 9.210 178,721 -0.04(-0.43%)
Dec 31, 2019 9.280 9.410 8.960 9.250 359,900 -0.10(-1.07%)
Dec 30, 2019 9.390 9.500 9.180 9.350 244,229 -0.15(-1.58%)
Dec 27, 2019 9.570 9.589 9.330 9.500 227,900 -0.01(-0.11%)
Dec 26, 2019 9.230 9.610 9.150 9.510 311,960 +0.21(+2.26%)
Dec 24, 2019 9.270 9.390 9.210 9.300 124,700 +0.07(+0.76%)
Dec 23, 2019 8.870 9.380 8.840 9.230 300,515 +0.38(+4.29%)
Dec 20, 2019 8.720 9.000 8.630 8.850 623,600 +0.13(+1.49%)
Dec 19, 2019 8.570 8.820 8.396 8.720 188,120 +0.11(+1.28%)
Dec 18, 2019 8.260 8.670 8.220 8.610 218,632 +0.37(+4.49%)
Dec 17, 2019 8.530 8.530 8.180 8.240 233,036 -0.27(-3.12%)
Dec 16, 2019 8.330 8.580 8.330 8.505 228,469 +0.21(+2.47%)
Dec 13, 2019 8.220 8.520 8.180 8.300 219,100 +0.03(+0.36%)
Dec 12, 2019 8.250 8.580 7.980 8.270 253,216 +0.02(+0.24%)
Dec 11, 2019 7.870 8.450 7.870 8.250 315,416 +0.41(+5.23%)
Dec 10, 2019 8.040 8.330 7.780 7.840 388,450 -0.15(-1.88%)
Dec 09, 2019 7.870 8.240 7.870 7.990 273,089 -0.00(-0.06%)
Dec 06, 2019 7.860 8.025 7.620 7.995 743,900 +0.09(+1.20%)
Dec 05, 2019 8.050 8.107 7.885 7.900 151,855 -0.14(-1.74%)
Dec 04, 2019 8.340 8.370 8.000 8.040 287,006 -0.23(-2.78%)
Dec 03, 2019 8.350 8.350 8.090 8.270 234,174 -0.26(-3.05%)
Dec 02, 2019 8.710 8.860 8.470 8.530 338,237 -0.18(-2.07%)
Nov 29, 2019 8.610 8.790 8.560 8.710 114,500 +0.06(+0.64%)
Nov 27, 2019 8.610 8.880 8.540 8.655 240,400 -0.02(-0.17%)
Nov 26, 2019 8.730 8.780 8.400 8.670 329,101 +0.07(+0.81%)
Nov 25, 2019 8.850 9.010 8.550 8.600 257,366 -0.07(-0.81%)
Nov 22, 2019 8.740 8.950 8.600 8.670 278,200 -0.01(-0.12%)
Nov 21, 2019 8.990 9.050 8.610 8.680 164,095 -0.27(-3.02%)
Nov 20, 2019 9.160 9.390 8.860 8.950 232,346 -0.32(-3.40%)
Nov 19, 2019 9.390 9.480 9.110 9.265 182,261 -0.02(-0.27%)
Nov 18, 2019 9.620 9.640 9.120 9.290 217,446 -0.38(-3.93%)
Nov 15, 2019 9.620 9.800 9.504 9.670 148,700 +0.16(+1.74%)
Nov 14, 2019 9.370 9.720 9.310 9.505 184,763 +0.10(+1.01%)
Nov 13, 2019 9.500 9.705 9.340 9.410 257,561 -0.32(-3.34%)
Nov 12, 2019 9.050 9.830 8.715 9.735 555,979 +0.54(+5.93%)
Nov 11, 2019 9.070 9.860 8.900 9.190 398,792 +0.41(+4.73%)
Nov 08, 2019 7.580 8.950 7.020 8.775 735,200 +1.08(+14.11%)
Nov 07, 2019 7.690 7.830 7.560 7.690 186,079 +0.17(+2.26%)
Nov 06, 2019 8.140 8.200 7.360 7.520 351,177 -0.72(-8.79%)
Nov 05, 2019 7.980 8.300 7.850 8.245 201,247 +0.28(+3.58%)
Nov 04, 2019 7.670 8.120 7.650 7.960 261,755 +0.42(+5.57%)
Nov 01, 2019 7.250 7.630 7.160 7.540 169,100 +0.32(+4.43%)
Oct 31, 2019 7.060 7.250 6.680 7.220 172,785 +0.10(+1.40%)
Oct 30, 2019 6.610 7.170 6.550 7.120 263,157 +0.51(+7.72%)
Oct 29, 2019 6.700 6.700 6.510 6.610 222,916 -0.10(-1.49%)
Oct 28, 2019 6.500 6.900 6.450 6.710 209,343 +0.24(+3.71%)
Oct 25, 2019 6.420 6.495 6.320 6.470 265,500 +0.06(+0.94%)
Oct 24, 2019 6.790 6.810 6.225 6.410 330,209 -0.34(-5.04%)
Oct 23, 2019 7.240 7.300 6.640 6.750 287,948 -0.63(-8.54%)
Oct 22, 2019 7.290 7.390 7.010 7.380 190,027 +0.10(+1.37%)
Oct 21, 2019 7.640 7.640 7.104 7.280 335,010 -0.28(-3.70%)
Oct 18, 2019 7.430 7.610 7.325 7.560 147,600 +0.13(+1.75%)
Oct 17, 2019 7.260 7.550 7.250 7.430 223,485 +0.23(+3.19%)
Oct 16, 2019 7.160 7.300 7.030 7.200 204,800 -0.03(-0.41%)
Oct 15, 2019 6.970 7.290 6.970 7.230 123,163 +0.22(+3.14%)
Oct 14, 2019 6.720 7.060 6.340 7.010 219,349 +0.23(+3.39%)
Oct 11, 2019 6.610 6.890 6.530 6.780 240,600 +0.32(+4.95%)
Oct 10, 2019 6.450 6.550 6.290 6.460 188,317 -0.02(-0.31%)
Oct 09, 2019 6.550 6.590 6.390 6.480 98,799 +0.04(+0.54%)
Oct 08, 2019 6.460 6.530 6.330 6.445 171,966 -0.15(-2.35%)
Oct 07, 2019 6.610 6.870 6.510 6.600 143,945 -0.13(-1.93%)
Oct 04, 2019 6.690 6.830 6.580 6.730 211,400 +0.11(+1.66%)
Oct 03, 2019 6.830 6.830 6.480 6.620 137,124 -0.16(-2.36%)
Oct 02, 2019 6.920 6.920 6.570 6.780 249,505 -0.25(-3.56%)
Oct 01, 2019 7.200 7.435 6.970 7.030 382,709 -0.10(-1.40%)
Sep 30, 2019 7.190 7.210 7.080 7.130 242,890 -0.05(-0.70%)
Sep 27, 2019 7.130 7.370 7.130 7.180 117,900 +0.08(+1.13%)
Sep 26, 2019 7.250 7.315 7.070 7.100 199,025 -0.15(-2.07%)
Sep 25, 2019 7.080 7.400 7.040 7.250 256,509 +0.15(+2.11%)
Sep 24, 2019 7.100 7.130 6.890 7.100 412,480 +0.04(+0.57%)
Sep 23, 2019 7.000 7.150 6.880 7.060 249,951 -0.05(-0.70%)
Sep 20, 2019 7.080 7.330 7.040 7.110 369,200 +0.01(+0.14%)
Sep 19, 2019 7.180 7.310 7.030 7.100 247,990 -0.08(-1.11%)
Sep 18, 2019 7.500 7.535 7.040 7.180 494,672 -0.39(-5.15%)
Sep 17, 2019 8.340 8.340 7.390 7.570 507,388 -0.91(-10.73%)
Sep 16, 2019 8.550 8.905 8.141 8.480 397,628 -0.10(-1.17%)
Sep 13, 2019 8.170 8.680 8.050 8.580 304,000 +0.49(+6.06%)
Sep 12, 2019 8.390 8.405 7.880 8.090 316,959 -0.34(-4.03%)
Sep 11, 2019 7.820 8.530 7.600 8.430 480,423 +0.64(+8.22%)
Sep 10, 2019 7.050 7.790 6.985 7.790 687,090 +0.77(+10.97%)
Sep 09, 2019 6.830 7.240 6.760 7.020 639,059 +0.27(+4.00%)
Sep 06, 2019 6.860 7.040 6.720 6.750 162,200 -0.03(-0.44%)
Sep 05, 2019 6.632 6.988 6.582 6.780 360,868 +0.31(+4.74%)
Sep 04, 2019 6.364 6.542 6.281 6.473 155,076 +0.22(+3.48%)
Sep 03, 2019 6.216 6.374 6.067 6.255 172,515 -0.10(-1.56%)
Aug 30, 2019 6.196 6.414 6.156 6.354 125,078 +0.17(+2.72%)
Aug 29, 2019 6.295 6.434 6.097 6.186 307,896 +0.02(+0.32%)
Aug 28, 2019 6.018 6.255 5.966 6.166 171,412 +0.08(+1.30%)
Aug 27, 2019 6.354 6.414 5.859 6.087 227,132 -0.21(-3.30%)
Aug 26, 2019 6.147 6.354 6.051 6.295 129,258 +0.31(+5.12%)
Aug 23, 2019 6.226 6.226 5.850 5.988 238,840 -0.24(-3.82%)
Aug 22, 2019 6.354 6.463 6.206 6.226 93,241 -0.04(-0.63%)
Aug 21, 2019 6.335 6.404 6.236 6.265 98,854 +0.07(+1.12%)
Aug 20, 2019 6.275 6.404 6.186 6.196 116,785 -0.13(-2.03%)
Aug 19, 2019 6.166 6.424 6.166 6.325 156,321 +0.33(+5.45%)
Aug 16, 2019 5.929 6.077 5.840 5.998 181,252 +0.11(+1.85%)
Aug 15, 2019 6.038 6.122 5.820 5.889 165,635 -0.24(-3.88%)
Aug 14, 2019 6.285 6.285 5.899 6.127 273,968 -0.36(-5.50%)
Aug 13, 2019 6.196 6.681 6.111 6.483 205,836 +0.29(+4.63%)
Aug 12, 2019 6.641 6.641 6.018 6.196 365,672 -0.49(-7.40%)
Aug 09, 2019 6.434 7.364 6.097 6.691 622,056 +0.51(+8.33%)
Aug 08, 2019 6.463 6.731 6.127 6.176 406,469 -0.21(-3.26%)
Aug 07, 2019 6.582 6.592 6.107 6.384 221,278 -0.28(-4.16%)
Aug 06, 2019 6.691 6.919 6.434 6.661 193,147 -0.01(-0.15%)
Aug 05, 2019 7.027 7.027 6.493 6.671 218,268 -0.46(-6.39%)
Aug 02, 2019 7.493 7.493 6.978 7.126 231,263 -0.44(-5.76%)
Aug 01, 2019 8.077 8.077 7.255 7.562 242,808 -0.56(-6.94%)
Jul 31, 2019 8.383 8.482 8.057 8.126 182,905 -0.27(-3.18%)
Jul 30, 2019 8.007 8.433 7.938 8.393 159,221 +0.28(+3.41%)
Jul 29, 2019 8.314 8.324 8.087 8.116 94,928 -0.21(-2.50%)
Jul 26, 2019 8.275 8.423 8.166 8.324 109,721 -0.01(-0.12%)
Jul 25, 2019 8.670 8.670 8.210 8.334 116,770 -0.36(-4.10%)
Jul 24, 2019 8.354 8.710 8.295 8.690 125,849 +0.30(+3.54%)
Jul 23, 2019 8.334 8.492 8.314 8.393 182,714 +0.14(+1.68%)
Jul 22, 2019 7.928 8.294 7.928 8.255 182,664 +0.31(+3.86%)
Jul 19, 2019 7.700 8.037 7.700 7.948 274,606 +0.19(+2.42%)
Jul 18, 2019 8.284 8.364 7.691 7.760 459,160 -0.60(-7.22%)
Jul 17, 2019 8.532 8.532 8.344 8.364 143,776 -0.16(-1.86%)
Jul 16, 2019 8.403 8.849 8.383 8.522 168,983 +0.15(+1.77%)
Jul 15, 2019 8.878 8.893 7.790 8.374 430,979 -0.54(-6.10%)
Jul 12, 2019 8.670 9.076 8.651 8.918 142,354 +0.28(+3.21%)
Jul 11, 2019 9.096 9.146 8.631 8.641 146,373 -0.46(-5.01%)
Jul 10, 2019 9.086 9.235 8.908 9.096 292,262 +0.02(+0.22%)
Jul 09, 2019 9.007 9.086 8.799 9.076 120,084 -0.06(-0.65%)
Jul 08, 2019 9.304 9.334 9.106 9.136 101,563 -0.20(-2.12%)
Jul 05, 2019 9.393 9.418 9.165 9.334 86,079 -0.14(-1.46%)
Jul 03, 2019 9.324 9.532 9.294 9.472 84,665 +0.10(+1.06%)
Jul 02, 2019 9.611 9.640 9.195 9.373 264,920 -0.30(-3.07%)
Jul 01, 2019 9.739 9.789 9.492 9.670 284,201 +0.01(+0.10%)
Jun 28, 2019 8.789 9.660 8.789 9.660 531,228 +0.80(+9.05%)
Jun 27, 2019 8.710 8.878 8.700 8.859 233,639 +0.15(+1.70%)
Jun 26, 2019 8.750 8.893 8.680 8.710 126,617 -0.04(-0.45%)
Jun 25, 2019 8.839 8.898 8.572 8.750 120,729 -0.16(-1.78%)
Jun 24, 2019 9.047 9.344 8.799 8.908 338,809 +0.00(+0.00%)
Jun 21, 2019 8.789 8.938 8.641 8.908 369,374 +0.06(+0.67%)
Jun 20, 2019 8.700 9.007 8.621 8.849 233,462 +0.37(+4.32%)
Jun 19, 2019 8.178 8.640 8.100 8.482 318,565 +0.33(+4.10%)
Jun 18, 2019 7.609 8.188 7.589 8.149 251,956 +0.58(+7.65%)
Jun 17, 2019 7.236 7.658 7.035 7.569 270,643 +0.31(+4.33%)
Jun 14, 2019 7.059 7.319 6.843 7.255 343,769 +0.17(+2.35%)
Jun 13, 2019 7.412 7.599 6.588 7.088 726,802 -0.26(-3.48%)
Jun 12, 2019 7.776 7.844 7.314 7.344 317,819 -0.51(-6.50%)
Jun 11, 2019 7.962 8.060 7.806 7.854 376,079 -0.02(-0.25%)
Jun 10, 2019 7.982 8.129 7.854 7.874 265,870 -0.06(-0.74%)
Jun 07, 2019 7.962 8.100 7.869 7.933 186,399 -0.04(-0.49%)
Jun 06, 2019 8.090 8.217 7.668 7.972 209,988 -0.14(-1.69%)
Jun 05, 2019 8.453 8.541 8.041 8.109 285,867 -0.31(-3.73%)
Jun 04, 2019 7.933 8.463 7.903 8.424 222,493 +0.57(+7.25%)
Jun 03, 2019 7.569 7.923 7.569 7.854 282,235 +0.25(+3.23%)
May 31, 2019 7.599 7.854 7.540 7.609 291,516 -0.02(-0.26%)
May 30, 2019 7.805 7.923 7.609 7.628 215,129 -0.18(-2.26%)
May 29, 2019 7.726 7.834 7.599 7.805 188,105 -0.04(-0.50%)
May 28, 2019 7.854 8.011 7.805 7.844 231,533 +0.07(+0.88%)
May 24, 2019 7.952 8.021 7.668 7.776 408,041 -0.18(-2.22%)
May 23, 2019 7.982 8.070 7.795 7.952 223,057 -0.14(-1.70%)
May 22, 2019 8.090 8.198 8.041 8.090 203,039 -0.09(-1.08%)
May 21, 2019 7.864 8.252 7.854 8.178 295,027 +0.33(+4.26%)
May 20, 2019 8.649 8.649 7.834 7.844 323,366 -0.86(-9.92%)
May 17, 2019 8.914 9.160 8.689 8.708 284,997 -0.25(-2.74%)
May 16, 2019 8.963 9.081 8.855 8.954 217,589 -0.01(-0.11%)
May 15, 2019 8.914 9.081 8.816 8.963 222,476 -0.07(-0.76%)
May 14, 2019 9.111 9.179 8.885 9.032 378,812 -0.04(-0.43%)
May 13, 2019 8.698 9.214 8.698 9.071 507,786 +0.15(+1.65%)
May 10, 2019 10.32 11.49 8.400 8.924 1,290,435 +0.08(+0.89%)
May 09, 2019 8.669 8.875 8.522 8.846 398,034 +0.09(+1.01%)
May 08, 2019 8.934 9.013 8.649 8.757 343,763 -0.20(-2.19%)
May 07, 2019 9.229 9.337 8.914 8.954 205,677 -0.43(-4.60%)
May 06, 2019 9.229 9.435 9.081 9.386 185,215 -0.08(-0.83%)
May 03, 2019 8.855 9.464 8.855 9.464 344,075 +0.63(+7.11%)
May 02, 2019 8.777 8.855 8.689 8.836 207,134 +0.03(+0.33%)
May 01, 2019 8.895 9.027 8.689 8.806 331,470 -0.07(-0.77%)
Apr 30, 2019 9.071 9.071 8.836 8.875 276,004 -0.18(-1.95%)
Apr 29, 2019 9.130 9.229 9.003 9.052 418,546 -0.02(-0.22%)
Apr 26, 2019 8.914 9.258 8.846 9.071 206,567 +0.13(+1.43%)
Apr 25, 2019 9.268 9.268 8.806 8.944 362,852 -0.40(-4.31%)
Apr 24, 2019 9.386 9.415 9.258 9.346 305,632 -0.05(-0.52%)
Apr 23, 2019 9.494 9.577 9.307 9.395 318,591 -0.11(-1.14%)
Apr 22, 2019 9.494 9.562 9.337 9.503 160,507 -0.04(-0.41%)
Apr 18, 2019 9.454 9.661 9.376 9.543 171,935 +0.04(+0.41%)
Apr 17, 2019 9.729 9.818 9.278 9.503 219,835 -0.17(-1.73%)
Apr 16, 2019 9.621 9.763 9.454 9.670 250,974 +0.04(+0.41%)
Apr 15, 2019 9.199 9.651 9.071 9.631 338,127 +0.49(+5.37%)
Apr 12, 2019 8.885 9.307 8.816 9.140 681,224 +0.37(+4.26%)
Apr 11, 2019 8.433 8.787 8.355 8.767 252,318 +0.38(+4.57%)
Apr 10, 2019 8.080 8.424 8.080 8.384 136,625 +0.27(+3.39%)
Apr 09, 2019 8.355 8.374 8.070 8.109 170,095 -0.29(-3.50%)
Apr 08, 2019 8.286 8.424 8.119 8.404 242,057 +0.06(+0.71%)
Apr 05, 2019 8.227 8.394 8.104 8.345 253,829 +0.15(+1.80%)
Apr 04, 2019 7.815 8.286 7.815 8.198 240,687 +0.36(+4.64%)
Apr 03, 2019 7.913 8.011 7.687 7.834 202,201 +0.05(+0.63%)
Apr 02, 2019 7.560 7.815 7.550 7.785 219,130 +0.18(+2.32%)
Apr 01, 2019 7.452 7.893 7.383 7.609 406,974 +0.26(+3.47%)
Mar 29, 2019 7.648 7.746 7.137 7.353 581,199 -0.21(-2.73%)
Mar 28, 2019 7.383 7.579 7.304 7.560 293,594 +0.17(+2.26%)
Mar 27, 2019 7.609 7.707 7.245 7.393 300,870 -0.21(-2.71%)
Mar 26, 2019 7.422 7.648 7.363 7.599 445,752 +0.22(+2.93%)
Mar 25, 2019 7.530 7.648 7.334 7.383 382,711 -0.13(-1.70%)
Mar 22, 2019 7.795 7.841 7.471 7.510 406,717 -0.31(-4.02%)
Mar 21, 2019 7.648 8.090 7.648 7.825 437,753 +0.15(+1.92%)
Mar 20, 2019 7.344 7.834 7.029 7.677 546,029 +0.30(+4.13%)
Mar 19, 2019 7.344 7.677 7.344 7.373 462,646 +0.05(+0.67%)
Mar 18, 2019 7.422 7.609 7.216 7.324 574,836 -0.15(-1.97%)
Mar 15, 2019 7.677 7.677 7.363 7.471 858,456 -0.31(-4.04%)
Mar 14, 2019 7.942 8.109 7.373 7.785 1,410,404 -1.10(-12.38%)
Mar 13, 2019 8.738 9.002 8.541 8.885 419,637 -0.08(-0.88%)
Mar 12, 2019 9.386 9.543 8.892 8.963 328,990 -0.36(-3.89%)
Mar 11, 2019 9.337 9.533 9.219 9.327 458,396 -0.01(-0.11%)
Mar 08, 2019 9.268 9.447 9.170 9.337 255,662 -0.02(-0.21%)
Mar 07, 2019 9.474 9.474 9.224 9.356 283,026 -0.13(-1.35%)
Mar 06, 2019 9.572 9.808 9.445 9.484 270,749 -0.10(-1.02%)
Mar 05, 2019 9.562 9.582 9.307 9.582 188,303 +0.01(+0.10%)
Mar 04, 2019 9.680 9.793 9.287 9.572 374,686 -0.10(-1.02%)
Mar 01, 2019 9.759 9.886 9.297 9.670 376,669 -0.06(-0.61%)
Feb 28, 2019 9.985 9.994 9.719 9.729 255,243 -0.31(-3.13%)
Feb 27, 2019 10.00 10.17 9.867 10.04 192,581 -0.09(-0.87%)
Feb 26, 2019 10.16 10.24 9.847 10.13 308,927 -0.07(-0.67%)
Feb 25, 2019 10.60 10.64 10.16 10.20 301,959 -0.21(-1.98%)
Feb 22, 2019 10.50 10.64 10.38 10.41 250,468 -0.08(-0.75%)
Feb 21, 2019 10.58 10.68 10.35 10.49 174,113 -0.11(-1.02%)
Feb 20, 2019 10.52 10.64 10.39 10.59 258,683 +0.09(+0.84%)
Feb 19, 2019 10.13 10.56 10.05 10.50 346,491 +0.34(+3.38%)
Feb 15, 2019 10.18 10.27 10.04 10.16 304,860 +0.06(+0.58%)
Feb 14, 2019 9.945 10.28 9.837 10.10 255,561 +0.09(+0.88%)
Feb 13, 2019 10.08 10.36 9.965 10.01 581,299 +0.01(+0.10%)
Feb 12, 2019 9.517 10.03 9.517 10.00 431,867 +0.58(+6.10%)
Feb 11, 2019 9.088 9.448 8.898 9.429 346,270 +0.40(+4.43%)
Feb 08, 2019 9.049 9.136 8.922 9.029 393,817 -0.04(-0.43%)
Feb 07, 2019 9.224 9.224 8.863 9.068 384,794 -0.20(-2.21%)
Feb 06, 2019 9.448 9.448 9.175 9.273 333,544 -0.17(-1.76%)
Feb 05, 2019 9.400 9.497 9.253 9.439 311,611 +0.08(+0.83%)
Feb 04, 2019 8.932 9.439 8.883 9.361 397,038 +0.32(+3.56%)
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.