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

El Pollo Loco (NQ: LOCO )

10.68 +0.12 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2019 14.23 14.39 14.07 14.28 509,395 +0.14(+0.98%)
Jan 30, 2019 14.55 14.64 14.11 14.14 611,757 -0.42(-2.86%)
Jan 29, 2019 15.09 15.09 14.44 14.56 785,248 -0.42(-2.78%)
Jan 28, 2019 15.10 15.34 14.76 14.97 985,695 -0.12(-0.80%)
Jan 25, 2019 15.60 15.81 14.97 15.10 523,513 -0.49(-3.17%)
Jan 24, 2019 15.81 15.96 15.20 15.59 692,314 -0.38(-2.39%)
Jan 23, 2019 15.39 16.00 15.37 15.97 902,083 +0.63(+4.12%)
Jan 22, 2019 14.95 15.55 14.82 15.34 1,034,776 +0.42(+2.79%)
Jan 18, 2019 14.53 14.98 14.48 14.92 890,342 +0.38(+2.62%)
Jan 17, 2019 14.32 14.84 14.32 14.54 856,423 +0.16(+1.14%)
Jan 16, 2019 14.27 14.58 14.22 14.38 749,425 +0.10(+0.73%)
Jan 15, 2019 14.19 14.29 13.92 14.27 418,233 +0.14(+0.98%)
Jan 14, 2019 14.03 14.22 13.93 14.13 403,689 -0.01(-0.06%)
Jan 11, 2019 14.04 14.20 13.90 14.14 284,387 +0.00(+0.00%)
Jan 10, 2019 13.81 14.14 13.70 14.14 268,445 +0.20(+1.43%)
Jan 09, 2019 14.07 14.07 13.69 13.94 382,446 -0.08(-0.56%)
Jan 08, 2019 13.86 14.14 13.50 14.02 502,102 +0.29(+2.08%)
Jan 07, 2019 13.12 13.83 12.95 13.74 423,306 +0.63(+4.82%)
Jan 04, 2019 12.82 13.29 12.75 13.10 405,971 +0.35(+2.72%)
Jan 03, 2019 12.90 12.90 12.47 12.76 269,772 -0.20(-1.54%)
Jan 02, 2019 12.92 13.02 12.64 12.96 325,631 -0.18(-1.38%)
Dec 31, 2018 13.03 13.15 12.91 13.14 384,725 +0.09(+0.66%)
Dec 28, 2018 12.87 13.26 12.77 13.05 428,371 +0.16(+1.28%)
Dec 27, 2018 12.91 13.03 12.61 12.89 233,262 -0.19(-1.46%)
Dec 26, 2018 12.47 13.10 12.45 13.08 430,716 +0.65(+5.23%)
Dec 24, 2018 12.21 12.50 12.17 12.43 361,402 +0.07(+0.56%)
Dec 21, 2018 12.38 12.76 12.28 12.36 1,212,371 -0.06(-0.49%)
Dec 20, 2018 12.83 12.83 12.26 12.42 375,496 -0.45(-3.50%)
Dec 19, 2018 12.90 13.12 12.74 12.87 288,029 -0.01(-0.07%)
Dec 18, 2018 12.81 13.04 12.80 12.88 300,310 +0.16(+1.29%)
Dec 17, 2018 13.00 13.07 12.64 12.71 400,121 -0.32(-2.46%)
Dec 14, 2018 13.31 13.34 12.98 13.03 374,680 -0.34(-2.53%)
Dec 13, 2018 13.04 13.47 12.99 13.37 604,502 +0.34(+2.59%)
Dec 12, 2018 12.79 13.06 12.79 13.03 227,386 +0.26(+2.03%)
Dec 11, 2018 13.01 13.13 12.63 12.77 231,253 -0.17(-1.34%)
Dec 10, 2018 12.97 13.02 12.68 12.95 269,968 -0.07(-0.53%)
Dec 07, 2018 13.13 13.29 12.85 13.02 348,701 -0.17(-1.31%)
Dec 06, 2018 12.66 13.20 12.61 13.19 431,650 +0.41(+3.18%)
Dec 04, 2018 13.06 13.27 12.73 12.78 245,938 -0.30(-2.32%)
Dec 03, 2018 13.33 13.53 12.78 13.09 354,792 -0.14(-1.05%)
Nov 30, 2018 13.67 13.67 13.06 13.22 542,334 -0.44(-3.23%)
Nov 29, 2018 13.68 13.72 13.45 13.67 225,169 -0.03(-0.19%)
Nov 28, 2018 13.55 13.72 13.34 13.69 354,543 +0.13(+0.96%)
Nov 27, 2018 13.70 13.84 13.55 13.56 323,065 -0.09(-0.63%)
Nov 26, 2018 13.85 13.91 13.63 13.65 261,202 -0.15(-1.07%)
Nov 23, 2018 13.61 13.98 13.46 13.80 148,602 +0.15(+1.08%)
Nov 21, 2018 13.65 13.65 13.65 0 +0.16(+1.16%)
Nov 20, 2018 13.67 13.76 13.47 13.49 422,927 -0.32(-2.32%)
Nov 19, 2018 13.73 13.86 13.52 13.81 383,651 +0.09(+0.63%)
Nov 16, 2018 13.75 13.82 13.48 13.73 321,913 -0.03(-0.25%)
Nov 15, 2018 14.01 14.06 13.56 13.76 498,370 -0.35(-2.46%)
Nov 14, 2018 14.31 14.45 13.98 14.11 482,625 -0.13(-0.91%)
Nov 13, 2018 14.54 14.63 14.12 14.24 405,500 -0.23(-1.56%)
Nov 12, 2018 14.36 14.68 14.26 14.46 452,275 +0.10(+0.72%)
Nov 09, 2018 13.93 14.42 13.69 14.36 489,220 +0.32(+2.28%)
Nov 08, 2018 14.37 14.45 13.88 14.04 492,339 -0.31(-2.17%)
Nov 07, 2018 14.46 14.59 14.03 14.35 476,501 +0.09(+0.61%)
Nov 06, 2018 13.80 14.32 13.50 14.26 780,078 +0.56(+4.11%)
Nov 05, 2018 13.20 14.17 13.18 13.70 1,363,183 +0.35(+2.59%)
Nov 02, 2018 11.48 13.95 11.47 13.35 2,787,068 +2.40(+21.90%)
Nov 01, 2018 10.83 11.07 10.73 10.96 441,549 +0.12(+1.12%)
Oct 31, 2018 11.42 11.43 10.79 10.83 329,569 -0.48(-4.28%)
Oct 30, 2018 11.59 11.66 11.22 11.32 340,107 -0.23(-1.95%)
Oct 29, 2018 11.07 11.74 10.93 11.54 666,552 +0.55(+5.04%)
Oct 26, 2018 11.09 11.15 10.88 10.99 230,581 -0.16(-1.40%)
Oct 25, 2018 11.14 11.39 11.12 11.15 167,011 +0.00(+0.00%)
Oct 24, 2018 11.17 11.27 11.03 11.15 272,295 -0.06(-0.54%)
Oct 23, 2018 11.32 11.41 11.18 11.21 259,953 -0.20(-1.75%)
Oct 22, 2018 11.32 11.51 11.28 11.41 220,112 +0.22(+1.94%)
Oct 19, 2018 11.35 11.43 11.14 11.19 506,309 -0.16(-1.37%)
Oct 18, 2018 11.37 11.46 11.21 11.35 254,134 -0.03(-0.23%)
Oct 17, 2018 11.22 11.50 11.20 11.37 318,536 +0.09(+0.77%)
Oct 16, 2018 10.98 11.37 10.92 11.28 290,450 +0.32(+2.92%)
Oct 15, 2018 10.77 11.10 10.69 10.96 175,337 +0.16(+1.44%)
Oct 12, 2018 10.77 10.83 10.66 10.81 210,721 +0.17(+1.63%)
Oct 11, 2018 10.69 10.90 10.64 10.64 175,091 -0.16(-1.44%)
Oct 10, 2018 10.93 11.09 10.78 10.79 213,608 -0.13(-1.19%)
Oct 09, 2018 10.83 11.04 10.80 10.92 221,880 +0.12(+1.12%)
Oct 08, 2018 10.66 10.82 10.62 10.80 225,353 +0.14(+1.30%)
Oct 05, 2018 10.56 10.79 10.49 10.66 211,298 +0.09(+0.82%)
Oct 04, 2018 10.69 10.69 10.43 10.57 317,509 -0.07(-0.65%)
Oct 03, 2018 10.74 11.03 10.60 10.64 339,133 +0.17(+1.65%)
Oct 02, 2018 10.63 10.74 10.44 10.47 298,416 -0.16(-1.55%)
Oct 01, 2018 10.88 10.89 10.63 10.64 241,161 -0.23(-2.15%)
Sep 28, 2018 10.70 10.91 10.70 10.87 170,309 +0.17(+1.62%)
Sep 27, 2018 10.70 10.87 10.65 10.70 146,965 -0.09(-0.80%)
Sep 26, 2018 10.74 10.91 10.65 10.78 214,563 +0.04(+0.40%)
Sep 25, 2018 10.83 11.00 10.61 10.74 208,480 -0.09(-0.80%)
Sep 24, 2018 10.96 10.96 10.65 10.83 264,555 -0.17(-1.57%)
Sep 21, 2018 11.17 11.26 10.96 11.00 464,164 -0.22(-1.93%)
Sep 20, 2018 11.30 11.39 11.15 11.22 185,082 +0.00(+0.00%)
Sep 19, 2018 11.22 11.39 11.13 11.22 286,477 +0.00(+0.00%)
Sep 18, 2018 11.22 11.52 11.13 11.22 212,586 -0.04(-0.38%)
Sep 17, 2018 11.39 11.48 11.09 11.26 275,457 -0.17(-1.52%)
Sep 14, 2018 11.48 11.54 11.35 11.43 186,474 -0.09(-0.75%)
Sep 13, 2018 11.61 11.65 11.35 11.52 247,075 -0.04(-0.37%)
Sep 12, 2018 11.69 11.74 11.22 11.56 340,843 -0.13(-1.11%)
Sep 11, 2018 11.87 12.00 11.65 11.69 223,994 -0.17(-1.46%)
Sep 10, 2018 12.21 12.21 11.78 11.87 263,990 -0.35(-2.84%)
Sep 07, 2018 12.08 12.30 11.91 12.21 321,797 +0.13(+1.08%)
Sep 06, 2018 12.00 12.47 11.87 12.08 420,157 +0.04(+0.36%)
Sep 05, 2018 11.30 12.08 11.30 12.04 650,817 +0.74(+6.51%)
Sep 04, 2018 10.35 11.48 10.31 11.30 995,026 +1.00(+9.66%)
Aug 31, 2018 10.31 10.31 10.31 0 -0.09(-0.83%)
Aug 30, 2018 10.39 10.61 10.31 10.39 256,401 +0.00(+0.00%)
Aug 29, 2018 10.70 10.74 10.31 10.39 300,903 -0.30(-2.83%)
Aug 28, 2018 10.52 10.76 10.48 10.70 220,269 +0.17(+1.65%)
Aug 27, 2018 10.87 10.87 10.50 10.52 206,776 -0.30(-2.80%)
Aug 24, 2018 10.87 10.87 10.70 10.83 132,668 +0.00(+0.00%)
Aug 23, 2018 10.65 10.91 10.64 10.83 149,861 +0.17(+1.63%)
Aug 22, 2018 10.83 10.83 10.57 10.65 276,820 -0.13(-1.20%)
Aug 21, 2018 10.78 11.04 10.70 10.78 299,735 -0.04(-0.40%)
Aug 20, 2018 10.83 10.91 10.70 10.83 283,466 +0.00(+0.00%)
Aug 17, 2018 10.65 10.91 10.52 10.83 458,160 +0.22(+2.04%)
Aug 16, 2018 10.39 10.76 10.33 10.61 477,812 +0.22(+2.08%)
Aug 15, 2018 10.18 10.39 10.09 10.39 449,473 +0.22(+2.13%)
Aug 14, 2018 10.00 10.26 9.960 10.18 349,963 +0.22(+2.17%)
Aug 13, 2018 10.00 10.00 9.830 9.960 211,900 -0.09(-0.86%)
Aug 10, 2018 10.05 10.13 9.917 10.05 178,622 +0.00(+0.00%)
Aug 09, 2018 10.00 10.13 9.960 10.05 263,462 +0.09(+0.87%)
Aug 08, 2018 9.787 10.00 9.787 9.960 253,147 +0.13(+1.32%)
Aug 07, 2018 10.13 10.13 9.787 9.830 213,851 -0.22(-2.15%)
Aug 06, 2018 9.917 10.28 9.830 10.05 365,770 +0.17(+1.75%)
Aug 03, 2018 9.527 9.873 9.527 9.873 469,822 -0.04(-0.44%)
Aug 02, 2018 9.830 10.09 9.787 9.917 507,168 +0.04(+0.44%)
Aug 01, 2018 10.09 10.09 9.743 9.873 268,208 -0.17(-1.72%)
Jul 31, 2018 10.13 10.26 10.00 10.05 292,406 -0.04(-0.43%)
Jul 30, 2018 10.35 10.48 10.09 10.09 312,833 -0.26(-2.51%)
Jul 27, 2018 10.18 10.41 10.18 10.35 344,428 +0.13(+1.27%)
Jul 26, 2018 10.13 10.37 10.13 10.22 182,921 +0.09(+0.85%)
Jul 25, 2018 10.13 10.22 9.960 10.13 246,208 -0.04(-0.43%)
Jul 24, 2018 10.39 10.48 10.05 10.18 231,420 -0.17(-1.67%)
Jul 23, 2018 10.26 10.44 10.22 10.35 275,581 +0.04(+0.42%)
Jul 20, 2018 10.31 10.35 10.09 10.31 235,173 -0.04(-0.42%)
Jul 19, 2018 10.13 10.35 10.09 10.35 215,690 +0.17(+1.70%)
Jul 18, 2018 9.960 10.18 9.873 10.18 128,573 +0.22(+2.17%)
Jul 17, 2018 9.917 10.07 9.830 9.960 189,329 +0.00(+0.00%)
Jul 16, 2018 10.05 10.09 9.787 9.960 286,715 -0.09(-0.86%)
Jul 13, 2018 9.960 10.13 9.743 10.05 192,620 +0.09(+0.87%)
Jul 12, 2018 9.873 10.05 9.787 9.960 267,083 +0.22(+2.22%)
Jul 11, 2018 9.917 9.917 9.700 9.743 189,359 -0.22(-2.17%)
Jul 10, 2018 10.05 10.13 9.917 9.960 121,227 -0.13(-1.29%)
Jul 09, 2018 10.09 10.09 9.917 10.09 331,459 +0.04(+0.43%)
Jul 06, 2018 10.00 10.13 9.960 10.05 256,915 +0.00(+0.00%)
Jul 05, 2018 9.960 10.09 9.917 10.05 152,625 +0.17(+1.75%)
Jul 03, 2018 9.873 9.873 9.873 0 -0.09(-0.87%)
Jul 02, 2018 9.830 10.00 9.700 9.960 348,274 +0.09(+0.88%)
Jun 29, 2018 9.657 9.938 9.613 9.873 449,928 +0.30(+3.17%)
Jun 28, 2018 9.700 9.787 9.440 9.570 234,432 -0.22(-2.21%)
Jun 27, 2018 10.09 10.13 9.743 9.787 270,731 -0.35(-3.42%)
Jun 26, 2018 10.05 10.18 9.917 10.13 436,547 +0.13(+1.30%)
Jun 25, 2018 9.960 10.05 9.700 10.00 378,214 +0.00(+0.00%)
Jun 22, 2018 9.657 10.07 9.613 10.00 889,519 +0.35(+3.59%)
Jun 21, 2018 9.613 9.787 9.527 9.657 271,561 +0.09(+0.91%)
Jun 20, 2018 9.527 9.700 9.457 9.570 201,605 +0.04(+0.45%)
Jun 19, 2018 9.397 9.613 9.354 9.527 338,945 +0.04(+0.46%)
Jun 18, 2018 9.397 9.527 9.310 9.483 215,105 +0.09(+0.92%)
Jun 15, 2018 9.440 9.354 9.397 279,033 +0.04(+0.46%)
Jun 14, 2018 9.397 9.440 9.224 9.354 200,625 +0.04(+0.47%)
Jun 13, 2018 9.397 9.570 9.224 9.310 242,807 -0.04(-0.46%)
Jun 12, 2018 9.310 9.397 9.267 9.354 202,898 +0.09(+0.93%)
Jun 11, 2018 9.440 9.527 9.267 9.267 292,183 -0.17(-1.83%)
Jun 08, 2018 9.483 9.613 9.397 9.440 495,063 -0.09(-0.91%)
Jun 07, 2018 9.917 9.917 9.440 9.527 498,203 -0.30(-3.08%)
Jun 06, 2018 9.743 9.960 9.743 9.830 533,683 +0.09(+0.89%)
Jun 05, 2018 9.397 9.787 9.224 9.743 859,165 +0.56(+6.13%)
Jun 04, 2018 9.267 9.310 9.137 9.180 319,288 -0.04(-0.47%)
Jun 01, 2018 9.267 9.310 9.137 9.224 195,697 +0.04(+0.47%)
May 31, 2018 9.397 9.440 9.180 9.180 238,353 -0.17(-1.85%)
May 30, 2018 9.354 9.440 9.310 9.354 281,633 +0.09(+0.93%)
May 29, 2018 9.267 9.332 9.180 9.267 275,901 -0.09(-0.93%)
May 25, 2018 9.354 9.354 9.354 0 -0.09(-0.92%)
May 24, 2018 9.354 9.527 9.310 9.440 177,297 +0.09(+0.93%)
May 23, 2018 9.180 9.440 9.137 9.354 234,734 +0.17(+1.89%)
May 22, 2018 9.397 9.397 9.180 9.180 218,888 -0.22(-2.30%)
May 21, 2018 9.354 9.483 9.310 9.397 370,281 +0.00(+0.00%)
May 18, 2018 9.440 9.440 9.180 9.397 373,718 +0.04(+0.46%)
May 17, 2018 9.137 9.440 9.050 9.354 637,039 +0.26(+2.86%)
May 16, 2018 8.921 9.164 8.921 9.094 283,556 +0.17(+1.94%)
May 15, 2018 8.704 9.007 8.704 8.921 484,132 +0.17(+1.98%)
May 14, 2018 8.791 8.834 8.704 8.747 270,979 -0.04(-0.49%)
May 11, 2018 8.834 8.877 8.661 8.791 202,782 +0.00(+0.00%)
May 10, 2018 8.877 8.877 8.747 8.791 138,814 -0.04(-0.49%)
May 09, 2018 8.964 9.050 8.747 8.834 396,092 -0.17(-1.92%)
May 08, 2018 9.094 9.224 8.964 9.007 448,460 -0.13(-1.42%)
May 07, 2018 9.137 9.180 8.877 9.137 425,815 +0.09(+0.96%)
May 04, 2018 8.574 9.137 8.401 9.050 1,298,009 +0.52(+6.09%)
May 03, 2018 8.444 8.574 8.271 8.531 598,215 +0.04(+0.51%)
May 02, 2018 8.617 8.617 8.444 8.488 275,420 -0.11(-1.26%)
May 01, 2018 8.617 8.687 8.531 8.596 239,447 -0.06(-0.75%)
Apr 30, 2018 8.834 8.877 8.574 8.661 355,350 -0.17(-1.96%)
Apr 27, 2018 8.488 8.834 8.444 8.834 1,026,144 +0.39(+4.62%)
Apr 26, 2018 8.444 8.488 8.401 8.444 177,909 +0.04(+0.52%)
Apr 25, 2018 8.488 8.531 8.358 8.401 161,156 -0.04(-0.51%)
Apr 24, 2018 8.444 8.574 8.358 8.444 248,338 +0.04(+0.52%)
Apr 23, 2018 8.488 8.574 8.379 8.401 254,930 -0.09(-1.02%)
Apr 20, 2018 8.358 8.574 8.305 8.488 648,244 +0.09(+1.03%)
Apr 19, 2018 8.531 8.552 8.401 8.401 153,353 -0.13(-1.52%)
Apr 18, 2018 8.488 8.639 8.488 8.531 271,358 +0.04(+0.51%)
Apr 17, 2018 8.531 8.574 8.401 8.488 170,536 +0.00(+0.00%)
Apr 16, 2018 8.228 8.531 8.184 8.488 818,716 +0.30(+3.70%)
Apr 13, 2018 8.271 8.271 8.141 8.184 300,956 -0.09(-1.05%)
Apr 12, 2018 8.314 8.314 8.184 8.271 196,569 -0.04(-0.52%)
Apr 11, 2018 8.314 8.358 8.228 8.314 261,697 -0.09(-1.03%)
Apr 10, 2018 8.314 8.401 8.228 8.401 235,167 +0.17(+2.11%)
Apr 09, 2018 8.358 8.426 8.163 8.228 275,389 -0.09(-1.04%)
Apr 06, 2018 8.444 8.509 8.271 8.314 233,559 -0.17(-2.04%)
Apr 05, 2018 8.531 8.574 8.426 8.488 243,542 +0.00(+0.00%)
Apr 04, 2018 8.184 8.488 8.141 8.488 335,923 +0.22(+2.62%)
Apr 03, 2018 8.098 8.271 8.098 8.271 342,314 +0.17(+2.14%)
Apr 02, 2018 8.228 8.358 7.968 8.098 598,204 -0.13(-1.58%)
Mar 29, 2018 8.228 8.228 8.228 0 +0.00(+0.00%)
Mar 28, 2018 8.228 8.358 8.141 8.228 277,004 +0.04(+0.53%)
Mar 27, 2018 8.271 8.444 8.184 8.184 295,839 -0.04(-0.53%)
Mar 26, 2018 8.184 8.358 8.054 8.228 559,324 +0.13(+1.60%)
Mar 23, 2018 8.401 8.444 8.054 8.098 610,932 -0.26(-3.11%)
Mar 22, 2018 8.358 8.574 8.271 8.358 397,852 -0.09(-1.03%)
Mar 21, 2018 8.444 8.531 8.358 8.444 513,296 +0.00(+0.00%)
Mar 20, 2018 8.488 8.617 8.358 8.444 548,036 -0.04(-0.51%)
Mar 19, 2018 8.704 8.791 8.466 8.488 575,467 -0.22(-2.49%)
Mar 16, 2018 8.834 8.921 8.704 8.704 584,071 -0.09(-0.99%)
Mar 15, 2018 8.921 9.094 8.747 8.791 998,273 -0.13(-1.46%)
Mar 14, 2018 9.310 9.310 8.921 8.921 722,079 -0.35(-3.74%)
Mar 13, 2018 9.180 9.397 9.137 9.267 728,158 +0.13(+1.42%)
Mar 12, 2018 8.964 9.224 8.964 9.137 777,208 +0.17(+1.93%)
Mar 09, 2018 8.964 9.267 8.574 8.964 2,816,935 +0.65(+7.81%)
Mar 08, 2018 8.184 8.401 8.098 8.314 854,946 -0.04(-0.52%)
Mar 07, 2018 8.228 8.444 8.228 8.358 526,752 +0.13(+1.58%)
Mar 06, 2018 8.358 8.358 8.141 8.228 450,791 -0.09(-1.04%)
Mar 05, 2018 8.228 8.358 8.184 8.314 624,975 +0.09(+1.05%)
Mar 02, 2018 8.358 8.418 8.184 8.228 557,536 -0.26(-3.06%)
Mar 01, 2018 8.488 8.747 8.314 8.488 602,915 +0.04(+0.51%)
Feb 28, 2018 8.574 8.747 8.314 8.444 893,605 -0.09(-1.02%)
Feb 27, 2018 8.401 8.617 8.314 8.531 571,880 +0.13(+1.55%)
Feb 26, 2018 8.271 8.401 8.228 8.401 225,416 +0.13(+1.57%)
Feb 23, 2018 8.228 8.271 8.054 8.271 243,568 +0.09(+1.06%)
Feb 22, 2018 8.271 8.358 8.141 8.184 236,029 -0.04(-0.53%)
Feb 21, 2018 8.098 8.314 8.098 8.228 355,844 +0.17(+2.15%)
Feb 20, 2018 8.141 8.228 8.011 8.054 473,546 -0.13(-1.59%)
Feb 16, 2018 8.184 8.184 8.184 0 -0.09(-1.05%)
Feb 15, 2018 8.271 8.271 8.142 8.271 248,667 +0.04(+0.53%)
Feb 14, 2018 8.098 8.314 8.098 8.228 370,121 +0.09(+1.06%)
Feb 13, 2018 8.054 8.184 8.011 8.141 228,155 +0.00(+0.00%)
Feb 12, 2018 8.054 8.228 7.968 8.141 272,693 +0.13(+1.62%)
Feb 09, 2018 8.141 8.141 7.838 8.011 523,058 -0.04(-0.54%)
Feb 08, 2018 8.011 8.228 7.984 8.054 418,995 -0.09(-1.06%)
Feb 07, 2018 8.141 8.228 8.098 8.141 489,299 -0.04(-0.53%)
Feb 06, 2018 8.141 8.358 8.054 8.184 517,231 -0.09(-1.05%)
Feb 05, 2018 8.574 8.574 8.249 8.271 491,817 -0.30(-3.54%)
Feb 02, 2018 8.661 8.682 8.531 8.574 460,582 -0.13(-1.49%)
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.