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

Calamp Corp (NQ: CAMP )

3.100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2024 0.1600 0.1619 0.1349 0.1396 1,309,875 -0.01(-8.22%)
Jan 30, 2024 0.1670 0.1670 0.1423 0.1521 823,754 -0.01(-7.99%)
Jan 29, 2024 0.1759 0.1900 0.1539 0.1653 1,152,346 -0.01(-5.54%)
Jan 26, 2024 0.1828 0.1930 0.1700 0.1750 408,125 -0.01(-3.95%)
Jan 25, 2024 0.1880 0.1922 0.1712 0.1822 368,466 +0.00(+1.79%)
Jan 24, 2024 0.1890 0.1927 0.1701 0.1790 526,081 -0.01(-3.30%)
Jan 23, 2024 0.1800 0.1944 0.1788 0.1851 567,191 +0.00(+2.66%)
Jan 22, 2024 0.1690 0.1840 0.1620 0.1803 524,932 +0.01(+6.06%)
Jan 19, 2024 0.1700 0.1920 0.1557 0.1700 516,990 -0.01(-4.82%)
Jan 18, 2024 0.1841 0.1937 0.1652 0.1786 517,874 -0.00(-0.78%)
Jan 17, 2024 0.1840 0.1899 0.1750 0.1800 498,070 -0.01(-4.76%)
Jan 16, 2024 0.1938 0.2039 0.1840 0.1890 458,374 -0.02(-7.80%)
Jan 12, 2024 0.2300 0.2300 0.1880 0.2050 1,249,396 -0.02(-7.87%)
Jan 11, 2024 0.2100 0.2241 0.1960 0.2225 992,554 +0.01(+5.95%)
Jan 10, 2024 0.2200 0.2600 0.2040 0.2100 1,859,047 -0.06(-22.51%)
Jan 09, 2024 0.2685 0.2880 0.2501 0.2710 973,644 +0.01(+2.89%)
Jan 08, 2024 0.2730 0.2899 0.2456 0.2634 1,259,382 +0.00(+1.31%)
Jan 05, 2024 0.2600 0.2798 0.2500 0.2600 751,543 +0.00(+0.78%)
Jan 04, 2024 0.2634 0.2700 0.2360 0.2580 479,590 -0.01(-2.05%)
Jan 03, 2024 0.2520 0.2694 0.2352 0.2634 249,242 +0.00(+1.70%)
Jan 02, 2024 0.2580 0.2750 0.2510 0.2590 585,460 +0.01(+3.19%)
Dec 29, 2023 0.2345 0.2580 0.2320 0.2510 652,134 +0.01(+4.58%)
Dec 28, 2023 0.2380 0.2508 0.2103 0.2400 713,536 -0.00(-0.83%)
Dec 27, 2023 0.2071 0.2480 0.2000 0.2420 528,025 +0.00(+0.88%)
Dec 26, 2023 0.2280 0.2399 0.2135 0.2399 438,111 +0.01(+3.99%)
Dec 22, 2023 0.2304 0.2375 0.2140 0.2307 640,975 +0.00(+0.13%)
Dec 21, 2023 0.2200 0.2400 0.2151 0.2304 1,047,921 +0.02(+9.71%)
Dec 20, 2023 0.2070 0.2270 0.1600 0.2100 4,233,866 +0.01(+2.94%)
Dec 19, 2023 0.2800 0.2900 0.1953 0.2040 3,376,368 -0.07(-24.22%)
Dec 18, 2023 0.3000 0.3000 0.2651 0.2692 236,700 -0.02(-7.17%)
Dec 15, 2023 0.3280 0.3280 0.2540 0.2900 527,419 +0.01(+3.57%)
Dec 14, 2023 0.2557 0.2900 0.2499 0.2800 531,256 +0.01(+4.09%)
Dec 13, 2023 0.2706 0.2901 0.2425 0.2690 452,153 -0.01(-3.58%)
Dec 12, 2023 0.3100 0.3198 0.2659 0.2790 413,011 -0.03(-10.00%)
Dec 11, 2023 0.3220 0.3410 0.2959 0.3100 275,260 -0.01(-3.13%)
Dec 08, 2023 0.3100 0.3203 0.2950 0.3200 135,763 +0.01(+1.59%)
Dec 07, 2023 0.3300 0.3300 0.2994 0.3150 322,639 -0.02(-6.39%)
Dec 06, 2023 0.3499 0.3499 0.3168 0.3365 233,543 -0.01(-3.83%)
Dec 05, 2023 0.3100 0.3500 0.3075 0.3499 287,115 +0.03(+11.08%)
Dec 04, 2023 0.3036 0.3200 0.3036 0.3150 158,239 +0.00(+0.64%)
Dec 01, 2023 0.3000 0.3390 0.2805 0.3130 332,945 -0.01(-2.89%)
Nov 30, 2023 0.3373 0.3549 0.3203 0.3223 93,381 -0.01(-4.39%)
Nov 29, 2023 0.3500 0.3600 0.3000 0.3371 331,286 -0.01(-3.96%)
Nov 28, 2023 0.3600 0.3700 0.3320 0.3510 111,399 +0.01(+2.93%)
Nov 27, 2023 0.3700 0.3700 0.3320 0.3410 135,773 -0.03(-7.84%)
Nov 24, 2023 0.3600 0.3790 0.3348 0.3700 235,477 +0.01(+3.93%)
Nov 22, 2023 0.3530 0.3706 0.3100 0.3560 115,085 +0.00(+0.31%)
Nov 21, 2023 0.3725 0.3799 0.3130 0.3549 179,982 -0.02(-4.72%)
Nov 20, 2023 0.3800 0.4000 0.3528 0.3725 194,544 -0.03(-6.57%)
Nov 17, 2023 0.4190 0.4190 0.3610 0.3987 297,621 +0.01(+3.83%)
Nov 16, 2023 0.4100 0.4100 0.3569 0.3840 156,400 -0.01(-3.71%)
Nov 15, 2023 0.3600 0.4195 0.3350 0.3988 629,224 +0.04(+10.47%)
Nov 14, 2023 0.3200 0.3799 0.3015 0.3610 392,289 +0.05(+14.60%)
Nov 13, 2023 0.3170 0.3263 0.2900 0.3150 234,798 +0.01(+2.31%)
Nov 10, 2023 0.3119 0.3199 0.2900 0.3079 194,244 -0.00(-1.41%)
Nov 09, 2023 0.3100 0.3199 0.2951 0.3123 156,717 -0.01(-1.61%)
Nov 08, 2023 0.2840 0.3199 0.2704 0.3174 405,875 +0.04(+13.76%)
Nov 07, 2023 0.2700 0.2816 0.2511 0.2790 176,918 +0.01(+3.33%)
Nov 06, 2023 0.2700 0.2850 0.2482 0.2700 172,854 +0.02(+6.30%)
Nov 03, 2023 0.2540 0.2750 0.2350 0.2540 570,243 +0.02(+9.96%)
Nov 02, 2023 0.2337 0.2550 0.2300 0.2310 271,138 -0.00(-0.86%)
Nov 01, 2023 0.2400 0.2450 0.2221 0.2330 129,220 -0.01(-3.32%)
Oct 31, 2023 0.2582 0.2679 0.2400 0.2410 160,862 -0.02(-6.59%)
Oct 30, 2023 0.2650 0.2650 0.2500 0.2580 115,341 -0.01(-2.46%)
Oct 27, 2023 0.2716 0.2780 0.2493 0.2645 118,925 -0.02(-5.54%)
Oct 26, 2023 0.2500 0.2800 0.2200 0.2800 320,156 +0.05(+20.17%)
Oct 25, 2023 0.2347 0.2400 0.2200 0.2330 298,478 -0.01(-3.72%)
Oct 24, 2023 0.2431 0.2590 0.2200 0.2420 569,070 -0.01(-2.81%)
Oct 23, 2023 0.2590 0.2650 0.2420 0.2490 199,857 -0.01(-1.97%)
Oct 20, 2023 0.2590 0.2608 0.2500 0.2540 121,365 +0.00(+1.11%)
Oct 19, 2023 0.2500 0.2600 0.2429 0.2512 132,747 +0.00(+0.48%)
Oct 18, 2023 0.2600 0.2700 0.2450 0.2500 219,740 -0.00(-0.99%)
Oct 17, 2023 0.2423 0.2749 0.2340 0.2525 552,155 +0.01(+3.70%)
Oct 16, 2023 0.2440 0.2636 0.2401 0.2435 470,342 +0.01(+4.06%)
Oct 13, 2023 0.2500 0.2524 0.2310 0.2340 323,689 -0.01(-5.65%)
Oct 12, 2023 0.2722 0.2850 0.2400 0.2480 798,356 -0.02(-8.82%)
Oct 11, 2023 0.2900 0.2942 0.2601 0.2720 621,729 -0.01(-2.86%)
Oct 10, 2023 0.2500 0.3066 0.2470 0.2800 2,001,373 +0.03(+13.36%)
Oct 09, 2023 0.2900 0.2989 0.2426 0.2470 1,528,260 -0.05(-15.56%)
Oct 06, 2023 0.3800 0.3899 0.2912 0.2925 3,020,826 -0.16(-35.29%)
Oct 05, 2023 0.4400 0.4770 0.4210 0.4520 1,682,128 +0.03(+6.96%)
Oct 04, 2023 0.4300 0.4500 0.4200 0.4226 140,787 +0.01(+2.82%)
Oct 03, 2023 0.4035 0.4500 0.4000 0.4110 245,455 -0.01(-1.20%)
Oct 02, 2023 0.4100 0.4500 0.3900 0.4160 138,168 +0.01(+2.56%)
Sep 29, 2023 0.3870 0.4200 0.3800 0.4056 104,425 +0.03(+7.30%)
Sep 28, 2023 0.3560 0.3957 0.3500 0.3780 170,772 +0.02(+6.18%)
Sep 27, 2023 0.3709 0.4015 0.3500 0.3560 335,118 -0.01(-2.73%)
Sep 26, 2023 0.3794 0.4086 0.3660 0.3660 463,247 -0.02(-4.94%)
Sep 25, 2023 0.4200 0.3979 0.3676 0.3850 570,908 -0.01(-2.53%)
Sep 22, 2023 0.3500 0.4757 0.2900 0.3950 4,995,476 +0.05(+16.18%)
Sep 21, 2023 0.4120 0.4450 0.3344 0.3400 1,549,465 -0.08(-19.05%)
Sep 20, 2023 0.4518 0.4800 0.4071 0.4200 1,710,097 -0.03(-6.96%)
Sep 19, 2023 0.5400 0.5700 0.4440 0.4514 848,607 -0.09(-17.04%)
Sep 18, 2023 0.5636 0.5936 0.5350 0.5441 178,835 -0.04(-6.19%)
Sep 15, 2023 0.5811 0.6298 0.5558 0.5800 225,619 -0.02(-2.99%)
Sep 14, 2023 0.5735 0.6048 0.5500 0.5979 1,270,307 +0.03(+4.53%)
Sep 13, 2023 0.5600 0.5910 0.5560 0.5720 120,670 +0.00(+0.33%)
Sep 12, 2023 0.5851 0.5990 0.5541 0.5701 166,737 -0.01(-1.88%)
Sep 11, 2023 0.6000 0.6299 0.5717 0.5810 111,264 -0.03(-4.38%)
Sep 08, 2023 0.6010 0.6300 0.5900 0.6076 142,468 -0.01(-2.02%)
Sep 07, 2023 0.6200 0.6300 0.6004 0.6201 198,482 -0.01(-1.57%)
Sep 06, 2023 0.6270 0.6500 0.6081 0.6300 91,921 +0.00(+0.05%)
Sep 05, 2023 0.6400 0.6498 0.6200 0.6297 73,391 -0.00(-0.05%)
Sep 01, 2023 0.6300 0.6490 0.6264 0.6300 219,693 +0.02(+2.71%)
Aug 31, 2023 0.6415 0.6467 0.6000 0.6134 374,820 -0.03(-4.45%)
Aug 30, 2023 0.6410 0.6750 0.6200 0.6420 172,889 +0.01(+1.10%)
Aug 29, 2023 0.6127 0.6700 0.6100 0.6350 419,499 +0.04(+6.37%)
Aug 28, 2023 0.6110 0.6116 0.5702 0.5970 240,893 -0.01(-0.83%)
Aug 25, 2023 0.5843 0.6195 0.5800 0.6020 254,498 +0.01(+1.18%)
Aug 24, 2023 0.6410 0.6590 0.5750 0.5950 328,883 -0.05(-8.32%)
Aug 23, 2023 0.6600 0.6598 0.6300 0.6490 248,554 -0.01(-1.40%)
Aug 22, 2023 0.7100 0.7190 0.6421 0.6582 276,399 -0.04(-5.84%)
Aug 21, 2023 0.7490 0.7686 0.6791 0.6990 336,817 -0.04(-5.55%)
Aug 18, 2023 0.6810 0.7475 0.6810 0.7401 389,219 +0.03(+3.51%)
Aug 17, 2023 0.7089 0.7200 0.6649 0.7150 381,375 +0.02(+2.88%)
Aug 16, 2023 0.7200 0.7300 0.6889 0.6950 186,582 -0.02(-2.96%)
Aug 15, 2023 0.7210 0.7429 0.7053 0.7162 149,875 -0.02(-3.09%)
Aug 14, 2023 0.7500 0.7549 0.7220 0.7390 242,558 -0.01(-1.34%)
Aug 11, 2023 0.8000 0.8279 0.7301 0.7490 582,565 -0.05(-5.92%)
Aug 10, 2023 0.8300 0.8500 0.7902 0.7961 209,253 -0.03(-4.08%)
Aug 09, 2023 0.8300 0.8832 0.8200 0.8300 221,745 -0.01(-1.19%)
Aug 08, 2023 0.8700 0.8870 0.8300 0.8400 501,639 -0.05(-5.22%)
Aug 07, 2023 0.8780 0.9104 0.8771 0.8863 168,827 -0.01(-1.25%)
Aug 04, 2023 0.8800 0.9210 0.8710 0.8975 120,181 +0.00(+0.30%)
Aug 03, 2023 0.8900 0.9393 0.8700 0.8948 123,564 +0.00(+0.00%)
Aug 02, 2023 0.9100 0.9329 0.8570 0.8948 226,086 -0.04(-4.48%)
Aug 01, 2023 0.9300 0.9499 0.8900 0.9368 185,010 +0.01(+0.73%)
Jul 31, 2023 0.8970 0.9600 0.8833 0.9300 252,333 +0.04(+4.07%)
Jul 28, 2023 0.8850 0.8950 0.8620 0.8936 113,664 +0.01(+1.43%)
Jul 27, 2023 0.9000 0.9200 0.8650 0.8810 263,032 +0.00(+0.50%)
Jul 26, 2023 0.8600 0.9078 0.8600 0.8766 235,911 +0.01(+1.67%)
Jul 25, 2023 0.8900 0.8990 0.8620 0.8622 210,737 -0.02(-2.02%)
Jul 24, 2023 0.8700 0.9197 0.8549 0.8800 222,769 +0.02(+2.08%)
Jul 21, 2023 0.8490 0.8660 0.8300 0.8621 377,819 +0.01(+1.66%)
Jul 20, 2023 0.8300 0.8499 0.8253 0.8480 364,833 +0.01(+1.67%)
Jul 19, 2023 0.8600 0.8930 0.8202 0.8341 469,193 -0.05(-5.22%)
Jul 18, 2023 0.9408 0.9679 0.8609 0.8800 659,010 -0.06(-6.46%)
Jul 17, 2023 0.9300 0.9700 0.9300 0.9408 466,860 -0.01(-0.97%)
Jul 14, 2023 0.9800 0.9800 0.9300 0.9500 649,692 -0.03(-3.42%)
Jul 13, 2023 0.9800 0.9849 0.9351 0.9836 909,576 +0.02(+1.70%)
Jul 12, 2023 0.9700 0.9970 0.9439 0.9672 1,564,218 -0.00(-0.31%)
Jul 11, 2023 1.080 1.090 0.9250 0.9702 1,911,112 -0.13(-11.80%)
Jul 10, 2023 1.050 1.130 1.000 1.100 1,915,937 +0.09(+8.91%)
Jul 07, 2023 1.020 1.051 0.9700 1.010 622,315 -0.02(-1.94%)
Jul 06, 2023 1.010 1.040 1.000 1.030 222,487 -0.01(-0.96%)
Jul 05, 2023 1.110 1.110 1.010 1.040 420,140 -0.02(-1.89%)
Jul 03, 2023 1.040 1.080 1.010 1.060 195,402 +0.00(+0.00%)
Jun 30, 2023 1.100 1.140 1.030 1.060 482,413 +0.00(+0.00%)
Jun 29, 2023 0.9900 1.100 0.9810 1.060 1,271,923 +0.09(+9.15%)
Jun 28, 2023 1.090 1.110 0.9711 0.9711 601,872 -0.10(-9.24%)
Jun 27, 2023 1.320 1.345 1.050 1.070 927,687 -0.23(-17.69%)
Jun 26, 2023 1.640 1.655 1.250 1.300 832,841 -0.41(-23.98%)
Jun 23, 2023 1.690 1.730 1.690 1.710 183,519 -0.01(-0.58%)
Jun 22, 2023 1.840 1.850 1.690 1.720 248,037 -0.09(-4.97%)
Jun 21, 2023 2.000 2.000 1.799 1.810 332,723 -0.21(-10.40%)
Jun 20, 2023 1.930 2.120 1.825 2.020 274,777 +0.11(+5.76%)
Jun 16, 2023 1.830 1.970 1.670 1.910 1,465,624 +0.07(+3.80%)
Jun 15, 2023 1.760 1.840 1.730 1.840 230,044 +0.10(+5.75%)
Jun 14, 2023 1.820 1.830 1.720 1.740 283,568 -0.04(-2.25%)
Jun 13, 2023 1.770 1.820 1.755 1.780 214,886 -0.01(-0.84%)
Jun 12, 2023 2.000 2.045 1.780 1.795 212,319 -0.20(-9.80%)
Jun 09, 2023 2.080 2.180 1.940 1.990 144,523 -0.06(-2.93%)
Jun 08, 2023 1.830 2.180 1.786 2.050 246,450 +0.24(+13.26%)
Jun 07, 2023 1.800 1.827 1.750 1.810 186,691 +0.02(+1.12%)
Jun 06, 2023 1.730 1.800 1.710 1.790 81,544 +0.07(+4.07%)
Jun 05, 2023 1.810 1.810 1.710 1.720 111,017 -0.08(-4.44%)
Jun 02, 2023 1.800 1.860 1.760 1.800 107,594 +0.02(+1.12%)
Jun 01, 2023 1.770 1.790 1.750 1.780 60,815 +0.02(+1.14%)
May 31, 2023 1.810 1.840 1.750 1.760 91,284 -0.03(-1.68%)
May 30, 2023 1.830 1.870 1.770 1.790 97,407 -0.05(-2.72%)
May 26, 2023 1.780 1.850 1.770 1.840 159,619 +0.09(+5.14%)
May 25, 2023 1.800 1.849 1.720 1.750 205,911 -0.02(-1.13%)
May 24, 2023 1.740 1.800 1.690 1.770 87,880 +0.04(+2.31%)
May 23, 2023 1.700 1.750 1.680 1.730 80,686 +0.01(+0.58%)
May 22, 2023 1.700 1.725 1.660 1.720 81,710 +0.06(+3.61%)
May 19, 2023 1.790 1.790 1.650 1.660 86,836 -0.11(-6.21%)
May 18, 2023 1.750 1.790 1.710 1.770 28,375 +0.00(+0.00%)
May 17, 2023 1.720 1.790 1.670 1.770 102,163 +0.05(+2.91%)
May 16, 2023 1.820 1.820 1.674 1.720 128,828 -0.04(-2.27%)
May 15, 2023 1.680 1.780 1.610 1.760 197,890 +0.07(+4.14%)
May 12, 2023 1.720 1.740 1.630 1.690 106,989 -0.03(-1.74%)
May 11, 2023 2.030 2.030 1.640 1.720 548,873 -0.37(-17.70%)
May 10, 2023 2.080 2.220 2.020 2.090 148,933 +0.03(+1.46%)
May 09, 2023 2.090 2.110 2.010 2.060 32,530 -0.02(-0.96%)
May 08, 2023 2.020 2.080 1.980 2.080 91,808 +0.07(+3.48%)
May 05, 2023 2.040 2.100 1.970 2.010 129,089 +0.00(+0.00%)
May 04, 2023 2.070 2.080 1.970 2.010 148,855 -0.08(-3.83%)
May 03, 2023 2.200 2.232 2.000 2.090 134,229 -0.11(-5.00%)
May 02, 2023 2.450 2.455 2.200 2.200 109,915 -0.27(-10.93%)
May 01, 2023 2.550 2.550 2.380 2.470 134,417 -0.07(-2.76%)
Apr 28, 2023 2.540 2.980 2.490 2.540 647,607 +0.17(+7.17%)
Apr 27, 2023 2.280 2.400 2.250 2.370 188,163 +0.09(+3.95%)
Apr 26, 2023 2.290 2.350 2.220 2.280 102,487 +0.00(+0.00%)
Apr 25, 2023 2.370 2.400 2.265 2.280 247,558 -0.13(-5.39%)
Apr 24, 2023 2.500 2.580 2.320 2.410 148,833 -0.09(-3.60%)
Apr 21, 2023 2.480 2.600 2.410 2.500 176,039 +0.02(+0.81%)
Apr 20, 2023 2.700 2.700 2.460 2.480 310,495 -0.26(-9.49%)
Apr 19, 2023 2.820 2.825 2.660 2.740 164,202 -0.11(-3.86%)
Apr 18, 2023 3.080 3.080 2.730 2.850 691,052 -0.27(-8.65%)
Apr 17, 2023 3.170 3.210 3.055 3.120 101,965 -0.01(-0.32%)
Apr 14, 2023 3.160 3.260 3.080 3.130 90,302 -0.02(-0.63%)
Apr 13, 2023 3.090 3.240 3.030 3.150 132,446 +0.07(+2.27%)
Apr 12, 2023 3.240 3.240 2.965 3.080 87,286 -0.10(-3.14%)
Apr 11, 2023 3.240 3.290 3.140 3.180 86,007 -0.08(-2.45%)
Apr 10, 2023 3.180 3.300 3.140 3.260 112,239 -0.04(-1.21%)
Apr 06, 2023 3.220 3.310 3.100 3.300 67,646 +0.09(+2.80%)
Apr 05, 2023 3.300 3.300 3.080 3.210 130,096 -0.14(-4.18%)
Apr 04, 2023 3.510 3.510 3.330 3.350 104,185 -0.14(-4.01%)
Apr 03, 2023 3.590 3.590 3.455 3.490 41,191 -0.10(-2.79%)
Mar 31, 2023 3.510 3.590 3.495 3.590 65,545 +0.11(+3.16%)
Mar 30, 2023 3.480 3.550 3.410 3.480 84,664 +0.01(+0.29%)
Mar 29, 2023 3.330 3.550 3.300 3.470 128,670 +0.17(+5.15%)
Mar 28, 2023 3.180 3.320 3.180 3.300 74,580 +0.09(+2.80%)
Mar 27, 2023 3.210 3.280 3.205 3.210 53,428 +0.02(+0.63%)
Mar 24, 2023 3.200 3.220 3.032 3.190 79,986 -0.03(-0.93%)
Mar 23, 2023 3.230 3.270 3.020 3.220 173,726 +0.02(+0.63%)
Mar 22, 2023 3.180 3.350 3.180 3.200 156,327 -0.04(-1.23%)
Mar 21, 2023 3.120 3.280 3.120 3.240 111,175 +0.19(+6.23%)
Mar 20, 2023 3.130 3.140 3.000 3.050 168,251 -0.04(-1.29%)
Mar 17, 2023 3.160 3.170 2.910 3.090 291,082 -0.08(-2.52%)
Mar 16, 2023 3.230 3.310 3.160 3.170 133,371 -0.10(-3.06%)
Mar 15, 2023 3.370 3.495 3.210 3.270 227,948 -0.21(-6.03%)
Mar 14, 2023 3.630 3.730 3.430 3.480 277,863 -0.13(-3.60%)
Mar 13, 2023 3.910 3.910 3.560 3.610 243,539 -0.39(-9.75%)
Mar 10, 2023 4.160 4.210 3.860 4.000 270,748 -0.21(-4.99%)
Mar 09, 2023 4.280 4.299 4.170 4.210 113,067 -0.06(-1.41%)
Mar 08, 2023 4.270 4.330 4.215 4.270 65,942 +0.01(+0.23%)
Mar 07, 2023 4.250 4.280 4.140 4.260 115,009 +0.00(+0.00%)
Mar 06, 2023 4.420 4.435 4.240 4.260 87,718 -0.20(-4.48%)
Mar 03, 2023 4.370 4.490 4.310 4.460 99,628 +0.11(+2.53%)
Mar 02, 2023 4.260 4.390 4.240 4.350 101,232 +0.00(+0.00%)
Mar 01, 2023 4.250 4.380 4.250 4.350 63,263 +0.08(+1.87%)
Feb 28, 2023 4.250 4.305 4.250 4.270 67,546 +0.02(+0.47%)
Feb 27, 2023 4.360 4.450 4.190 4.250 183,977 -0.07(-1.62%)
Feb 24, 2023 4.600 4.740 4.300 4.320 241,300 -0.38(-8.09%)
Feb 23, 2023 4.590 4.710 4.460 4.700 169,318 +0.17(+3.75%)
Feb 22, 2023 4.480 4.550 4.410 4.530 106,259 +0.05(+1.12%)
Feb 21, 2023 4.570 4.640 4.380 4.480 147,759 -0.17(-3.66%)
Feb 17, 2023 4.580 4.690 4.550 4.650 106,017 +0.00(+0.00%)
Feb 16, 2023 4.440 4.700 4.415 4.650 149,048 +0.09(+1.97%)
Feb 15, 2023 4.310 4.580 4.270 4.560 154,020 +0.22(+5.07%)
Feb 14, 2023 4.340 4.460 4.270 4.340 73,495 -0.05(-1.14%)
Feb 13, 2023 4.280 4.430 4.250 4.390 65,322 +0.12(+2.81%)
Feb 10, 2023 4.250 4.340 4.240 4.270 126,123 +0.00(+0.00%)
Feb 09, 2023 4.410 4.560 4.210 4.270 221,748 -0.13(-2.95%)
Feb 08, 2023 4.460 4.520 4.400 4.400 111,829 -0.10(-2.22%)
Feb 07, 2023 4.450 4.530 4.350 4.500 231,007 +0.00(+0.00%)
Feb 06, 2023 4.610 4.640 4.445 4.500 219,855 -0.16(-3.43%)
Feb 03, 2023 4.760 4.935 4.635 4.660 144,291 -0.14(-2.92%)
Feb 02, 2023 4.750 4.900 4.720 4.800 227,577 +0.08(+1.69%)
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.