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

Unisys Corp (NY: UIS )

4.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 9.890 10.28 9.670 10.26 1,791,347 +0.37(+3.74%)
Oct 30, 2019 9.480 10.25 9.330 9.890 2,499,119 +1.40(+16.49%)
Oct 29, 2019 8.600 8.630 8.370 8.490 964,031 -0.08(-0.93%)
Oct 28, 2019 8.240 8.610 8.220 8.570 775,947 +0.43(+5.28%)
Oct 25, 2019 7.900 8.177 7.890 8.140 773,000 +0.21(+2.65%)
Oct 24, 2019 8.220 8.220 7.790 7.930 466,739 -0.20(-2.46%)
Oct 23, 2019 7.870 8.140 7.810 8.130 521,498 +0.28(+3.57%)
Oct 22, 2019 7.760 7.890 7.590 7.850 602,479 +0.11(+1.42%)
Oct 21, 2019 7.590 7.780 7.570 7.740 498,412 +0.21(+2.79%)
Oct 18, 2019 7.780 7.810 7.495 7.530 583,000 -0.28(-3.59%)
Oct 17, 2019 7.750 7.880 7.710 7.810 670,100 +0.08(+1.03%)
Oct 16, 2019 7.830 7.990 7.670 7.730 815,089 -0.17(-2.15%)
Oct 15, 2019 7.720 7.990 7.700 7.900 957,805 +0.17(+2.20%)
Oct 14, 2019 7.590 7.870 7.420 7.730 847,850 +0.12(+1.58%)
Oct 11, 2019 7.230 7.750 7.170 7.610 1,197,700 +0.60(+8.56%)
Oct 10, 2019 6.850 7.040 6.810 7.010 688,862 +0.17(+2.49%)
Oct 09, 2019 6.880 6.930 6.740 6.840 441,768 +0.00(+0.00%)
Oct 08, 2019 7.020 7.040 6.830 6.840 668,583 -0.18(-2.56%)
Oct 07, 2019 6.980 7.120 6.860 7.020 520,151 +0.08(+1.15%)
Oct 04, 2019 6.840 6.950 6.680 6.940 530,600 +0.10(+1.46%)
Oct 03, 2019 6.640 6.895 6.460 6.840 1,193,547 +0.15(+2.24%)
Oct 02, 2019 6.900 6.940 6.690 6.690 788,157 -0.28(-4.02%)
Oct 01, 2019 7.470 7.590 6.920 6.970 624,646 -0.46(-6.19%)
Sep 30, 2019 7.490 7.580 7.320 7.430 667,579 -0.03(-0.40%)
Sep 27, 2019 7.480 7.670 7.420 7.460 818,600 -0.01(-0.13%)
Sep 26, 2019 7.600 7.846 7.410 7.470 946,085 -0.07(-0.93%)
Sep 25, 2019 7.340 7.570 7.250 7.540 1,535,811 +0.18(+2.45%)
Sep 24, 2019 7.610 7.660 7.280 7.360 1,019,407 -0.21(-2.77%)
Sep 23, 2019 7.710 7.723 7.350 7.570 1,392,880 -0.23(-2.95%)
Sep 20, 2019 7.880 8.075 7.740 7.800 1,189,500 -0.09(-1.14%)
Sep 19, 2019 8.180 8.335 7.850 7.890 1,103,447 -0.29(-3.55%)
Sep 18, 2019 8.430 8.500 8.015 8.180 1,173,606 -0.22(-2.62%)
Sep 17, 2019 8.380 8.450 8.080 8.400 916,611 -0.09(-1.06%)
Sep 16, 2019 8.640 8.740 8.330 8.490 851,367 -0.20(-2.30%)
Sep 13, 2019 8.570 8.740 8.430 8.690 977,700 +0.12(+1.40%)
Sep 12, 2019 8.470 8.620 8.230 8.570 1,220,598 +0.08(+0.94%)
Sep 11, 2019 8.330 8.580 8.000 8.490 1,277,474 +0.22(+2.66%)
Sep 10, 2019 7.520 8.280 7.460 8.270 1,765,087 +0.76(+10.12%)
Sep 09, 2019 7.110 7.550 7.050 7.510 1,196,610 +0.40(+5.63%)
Sep 06, 2019 7.160 7.180 7.030 7.110 894,800 -0.05(-0.70%)
Sep 05, 2019 6.800 7.240 6.765 7.160 1,680,120 +0.44(+6.55%)
Sep 04, 2019 6.540 6.780 6.500 6.720 976,994 +0.27(+4.19%)
Sep 03, 2019 6.570 6.690 6.410 6.450 1,535,255 -0.09(-1.38%)
Aug 30, 2019 6.870 6.930 6.390 6.540 1,349,600 -0.27(-3.96%)
Aug 29, 2019 6.980 7.050 6.800 6.810 1,172,880 -0.06(-0.87%)
Aug 28, 2019 6.820 7.020 6.740 6.870 2,860,667 +0.02(+0.29%)
Aug 27, 2019 7.120 7.160 6.800 6.850 1,362,512 -0.24(-3.39%)
Aug 26, 2019 7.260 7.350 6.960 7.090 1,162,578 -0.08(-1.12%)
Aug 23, 2019 7.670 7.700 7.110 7.170 1,950,500 -0.54(-7.00%)
Aug 22, 2019 7.740 7.950 7.700 7.710 1,786,733 -0.03(-0.39%)
Aug 21, 2019 8.060 8.130 7.600 7.740 1,194,277 -0.23(-2.89%)
Aug 20, 2019 7.930 8.060 7.560 7.970 1,563,117 -0.03(-0.38%)
Aug 19, 2019 8.180 8.260 7.970 8.000 1,044,350 -0.06(-0.74%)
Aug 16, 2019 8.100 8.220 7.934 8.060 1,344,000 +0.02(+0.25%)
Aug 15, 2019 8.390 8.430 8.030 8.040 817,626 -0.38(-4.51%)
Aug 14, 2019 8.820 8.820 8.320 8.420 1,047,483 -0.58(-6.44%)
Aug 13, 2019 9.190 9.310 8.720 9.000 1,052,386 +0.04(+0.45%)
Aug 12, 2019 9.510 9.550 8.920 8.960 895,335 -0.67(-6.96%)
Aug 09, 2019 10.23 10.23 9.530 9.630 841,800 -0.72(-6.96%)
Aug 08, 2019 10.21 10.53 10.11 10.35 508,986 -0.05(-0.48%)
Aug 07, 2019 10.32 10.51 10.22 10.40 589,391 -0.02(-0.19%)
Aug 06, 2019 11.00 11.07 10.24 10.42 942,286 -0.40(-3.70%)
Aug 05, 2019 11.27 11.32 10.71 10.82 1,350,671 -0.88(-7.52%)
Aug 02, 2019 12.43 12.43 11.66 11.70 802,700 -0.80(-6.40%)
Aug 01, 2019 12.50 12.70 12.17 12.50 1,254,486 +0.11(+0.89%)
Jul 31, 2019 12.19 12.95 11.73 12.39 5,469,239 +1.86(+17.66%)
Jul 30, 2019 10.39 10.56 10.28 10.53 816,566 +0.01(+0.10%)
Jul 29, 2019 10.33 10.59 10.27 10.52 485,682 +0.16(+1.54%)
Jul 26, 2019 10.00 10.40 10.00 10.36 584,300 +0.39(+3.91%)
Jul 25, 2019 10.07 10.10 9.885 9.970 474,386 -0.13(-1.29%)
Jul 24, 2019 9.810 10.15 9.810 10.10 341,244 +0.24(+2.43%)
Jul 23, 2019 9.950 10.03 9.760 9.860 287,653 -0.03(-0.30%)
Jul 22, 2019 9.890 9.910 9.770 9.890 371,063 +0.07(+0.71%)
Jul 19, 2019 10.00 10.03 9.800 9.820 452,500 -0.18(-1.80%)
Jul 18, 2019 10.08 10.14 9.900 10.00 331,742 -0.11(-1.09%)
Jul 17, 2019 10.09 10.20 10.04 10.11 461,752 -0.01(-0.10%)
Jul 16, 2019 10.03 10.16 9.980 10.12 303,641 +0.06(+0.60%)
Jul 15, 2019 10.19 10.22 9.795 10.06 362,014 -0.11(-1.08%)
Jul 12, 2019 10.16 10.21 10.05 10.17 433,900 +0.05(+0.49%)
Jul 11, 2019 10.30 10.51 10.06 10.12 610,744 -0.16(-1.56%)
Jul 10, 2019 9.960 10.29 9.870 10.28 629,962 +0.37(+3.73%)
Jul 09, 2019 9.740 9.925 9.630 9.910 401,978 +0.10(+1.02%)
Jul 08, 2019 9.750 9.930 9.715 9.810 349,738 -0.04(-0.41%)
Jul 05, 2019 9.880 9.920 9.625 9.850 355,000 -0.13(-1.30%)
Jul 03, 2019 9.930 10.02 9.820 9.980 219,500 +0.07(+0.71%)
Jul 02, 2019 9.860 9.925 9.690 9.910 525,496 +0.04(+0.41%)
Jul 01, 2019 9.880 9.950 9.800 9.870 379,287 +0.15(+1.54%)
Jun 28, 2019 9.480 9.750 9.480 9.720 1,003,100 +0.26(+2.75%)
Jun 27, 2019 9.480 9.550 9.330 9.460 426,413 +0.00(+0.00%)
Jun 26, 2019 10.06 10.13 9.440 9.460 639,819 -0.53(-5.31%)
Jun 25, 2019 10.03 10.35 9.940 9.990 862,567 -0.05(-0.50%)
Jun 24, 2019 10.01 10.15 9.970 10.04 550,701 +0.04(+0.40%)
Jun 21, 2019 9.740 10.00 9.710 10.00 1,217,300 +0.26(+2.67%)
Jun 20, 2019 9.610 9.740 9.500 9.740 692,244 +0.24(+2.53%)
Jun 19, 2019 9.490 9.750 9.310 9.500 466,473 +0.07(+0.74%)
Jun 18, 2019 9.140 9.530 9.070 9.430 1,408,328 +0.36(+3.97%)
Jun 17, 2019 9.030 9.150 8.980 9.070 515,240 +0.04(+0.44%)
Jun 14, 2019 9.160 9.190 9.020 9.030 514,800 -0.19(-2.06%)
Jun 13, 2019 9.450 9.480 9.145 9.220 472,516 -0.16(-1.71%)
Jun 12, 2019 9.430 9.450 9.300 9.380 424,332 -0.07(-0.74%)
Jun 11, 2019 9.770 9.850 9.440 9.450 413,799 -0.18(-1.87%)
Jun 10, 2019 9.720 9.805 9.600 9.630 405,909 -0.03(-0.31%)
Jun 07, 2019 9.430 9.740 9.390 9.660 421,000 +0.23(+2.44%)
Jun 06, 2019 9.380 9.450 9.240 9.430 524,588 -0.02(-0.21%)
Jun 05, 2019 9.620 9.630 9.260 9.450 720,556 -0.12(-1.25%)
Jun 04, 2019 9.510 9.620 9.290 9.570 837,859 +0.19(+2.03%)
Jun 03, 2019 9.680 9.710 9.330 9.380 818,367 -0.32(-3.30%)
May 31, 2019 9.690 9.850 9.625 9.700 760,700 -0.14(-1.42%)
May 30, 2019 9.680 9.890 9.580 9.840 857,003 +0.20(+2.07%)
May 29, 2019 9.690 9.730 9.500 9.640 1,010,555 -0.14(-1.43%)
May 28, 2019 9.820 10.00 9.780 9.780 516,258 -0.01(-0.10%)
May 24, 2019 9.710 9.830 9.700 9.790 555,700 +0.20(+2.09%)
May 23, 2019 9.600 9.610 9.380 9.590 754,129 -0.16(-1.64%)
May 22, 2019 9.880 10.01 9.710 9.750 478,253 -0.17(-1.71%)
May 21, 2019 9.850 9.920 9.800 9.920 417,088 +0.15(+1.54%)
May 20, 2019 9.760 9.840 9.690 9.770 513,903 -0.13(-1.31%)
May 17, 2019 9.890 10.04 9.850 9.900 431,100 -0.13(-1.30%)
May 16, 2019 9.820 10.04 9.820 10.03 654,246 +0.20(+2.03%)
May 15, 2019 9.700 9.890 9.700 9.830 521,007 +0.00(+0.00%)
May 14, 2019 9.870 9.909 9.730 9.830 563,851 -0.02(-0.20%)
May 13, 2019 10.00 10.06 9.710 9.850 1,029,958 -0.41(-4.00%)
May 10, 2019 9.810 10.30 9.810 10.26 1,001,900 +0.36(+3.64%)
May 09, 2019 9.980 10.01 9.680 9.900 1,097,321 -0.20(-1.98%)
May 08, 2019 10.02 10.14 9.900 10.10 998,546 +0.04(+0.40%)
May 07, 2019 10.42 10.56 10.03 10.06 1,316,567 -0.48(-4.55%)
May 06, 2019 10.23 10.64 10.21 10.54 1,553,202 +0.08(+0.76%)
May 03, 2019 10.62 10.63 9.860 10.46 2,289,800 -0.64(-5.77%)
May 02, 2019 11.14 11.55 10.90 11.10 1,627,038 -0.08(-0.72%)
May 01, 2019 11.23 11.39 11.15 11.18 981,242 -0.03(-0.27%)
Apr 30, 2019 11.08 11.37 11.02 11.21 813,274 +0.17(+1.54%)
Apr 29, 2019 11.00 11.12 10.97 11.04 457,914 +0.04(+0.36%)
Apr 26, 2019 10.85 11.07 10.64 11.00 445,300 +0.11(+1.01%)
Apr 25, 2019 11.14 11.16 10.88 10.89 520,040 -0.24(-2.16%)
Apr 24, 2019 11.05 11.21 10.97 11.13 541,454 +0.09(+0.82%)
Apr 23, 2019 10.87 11.15 10.81 11.04 545,504 +0.19(+1.75%)
Apr 22, 2019 10.81 10.87 10.63 10.85 429,755 +0.02(+0.18%)
Apr 18, 2019 10.84 10.91 10.54 10.83 741,600 -0.06(-0.55%)
Apr 17, 2019 11.26 11.30 10.80 10.89 609,218 -0.33(-2.94%)
Apr 16, 2019 11.20 11.29 11.05 11.22 466,829 +0.06(+0.54%)
Apr 15, 2019 11.45 11.50 11.12 11.16 385,970 -0.24(-2.11%)
Apr 12, 2019 11.46 11.49 11.26 11.40 424,700 +0.00(+0.00%)
Apr 11, 2019 11.66 11.67 11.36 11.40 646,144 -0.28(-2.40%)
Apr 10, 2019 11.50 11.75 11.49 11.68 488,979 +0.18(+1.57%)
Apr 09, 2019 11.64 11.76 11.47 11.50 442,361 -0.23(-1.96%)
Apr 08, 2019 11.82 11.84 11.51 11.73 432,978 -0.13(-1.10%)
Apr 05, 2019 11.90 11.93 11.79 11.86 318,700 +0.00(+0.00%)
Apr 04, 2019 12.00 12.01 11.77 11.86 414,844 -0.13(-1.08%)
Apr 03, 2019 11.96 12.15 11.78 11.99 568,284 +0.17(+1.44%)
Apr 02, 2019 11.75 11.91 11.63 11.82 654,790 +0.10(+0.85%)
Apr 01, 2019 11.76 11.82 11.59 11.72 807,333 +0.05(+0.43%)
Mar 29, 2019 11.66 11.69 11.28 11.67 963,300 +0.11(+0.95%)
Mar 28, 2019 11.73 11.86 11.48 11.56 526,376 -0.09(-0.77%)
Mar 27, 2019 11.86 11.90 11.53 11.65 779,903 -0.21(-1.77%)
Mar 26, 2019 12.21 12.26 11.64 11.86 959,230 -0.23(-1.90%)
Mar 25, 2019 12.25 12.35 11.94 12.09 794,963 -0.22(-1.79%)
Mar 22, 2019 13.07 13.09 12.31 12.31 949,000 -0.83(-6.32%)
Mar 21, 2019 13.12 13.26 13.05 13.14 375,594 +0.00(+0.00%)
Mar 20, 2019 13.41 13.45 13.04 13.14 492,377 -0.27(-2.01%)
Mar 19, 2019 13.58 13.62 13.40 13.41 347,585 -0.03(-0.22%)
Mar 18, 2019 13.41 13.55 13.30 13.44 401,967 +0.08(+0.60%)
Mar 15, 2019 13.47 13.72 13.27 13.36 1,224,400 +0.06(+0.45%)
Mar 14, 2019 13.15 13.36 12.95 13.30 1,002,400 +0.18(+1.37%)
Mar 13, 2019 13.22 13.22 13.04 13.12 391,276 +0.02(+0.15%)
Mar 12, 2019 13.10 13.15 12.95 13.10 364,925 +0.00(+0.00%)
Mar 11, 2019 12.68 13.10 12.64 13.10 534,304 +0.45(+3.56%)
Mar 08, 2019 12.53 12.72 12.46 12.65 472,300 +0.00(+0.00%)
Mar 07, 2019 12.79 12.79 12.57 12.65 533,822 -0.19(-1.48%)
Mar 06, 2019 13.17 13.18 12.80 12.84 641,299 -0.34(-2.58%)
Mar 05, 2019 13.27 13.40 13.17 13.18 580,156 -0.13(-0.98%)
Mar 04, 2019 13.70 13.70 13.12 13.31 548,282 -0.35(-2.56%)
Mar 01, 2019 13.63 13.76 13.43 13.66 376,100 +0.15(+1.11%)
Feb 28, 2019 13.68 13.68 13.43 13.51 423,657 -0.15(-1.10%)
Feb 27, 2019 13.61 13.76 13.55 13.66 217,105 +0.02(+0.15%)
Feb 26, 2019 13.80 13.80 13.58 13.64 574,315 -0.11(-0.80%)
Feb 25, 2019 13.76 13.90 13.74 13.75 337,543 +0.02(+0.15%)
Feb 22, 2019 13.77 13.88 13.62 13.73 446,400 -0.01(-0.07%)
Feb 21, 2019 13.78 13.83 13.63 13.74 398,795 -0.12(-0.87%)
Feb 20, 2019 13.92 13.93 13.60 13.86 726,778 -0.07(-0.50%)
Feb 19, 2019 13.80 14.14 13.67 13.93 842,930 +0.13(+0.94%)
Feb 15, 2019 14.04 14.09 13.64 13.80 1,114,800 -0.08(-0.58%)
Feb 14, 2019 14.38 14.41 13.61 13.88 1,327,535 -0.58(-4.01%)
Feb 13, 2019 14.57 15.16 14.19 14.46 3,103,498 +1.85(+14.67%)
Feb 12, 2019 12.47 12.69 12.12 12.61 928,674 +0.32(+2.60%)
Feb 11, 2019 12.85 12.85 12.14 12.29 695,238 -0.38(-3.00%)
Feb 08, 2019 12.65 12.79 12.56 12.67 256,200 -0.10(-0.78%)
Feb 07, 2019 12.97 12.98 12.60 12.77 307,946 -0.35(-2.67%)
Feb 06, 2019 13.08 13.15 12.95 13.12 220,622 +0.03(+0.23%)
Feb 05, 2019 13.31 13.40 13.03 13.09 264,697 -0.12(-0.91%)
Feb 04, 2019 12.95 13.28 12.75 13.21 572,132 +0.30(+2.32%)
Feb 01, 2019 13.06 13.28 12.85 12.91 339,300 -0.17(-1.30%)
Jan 31, 2019 13.00 13.15 12.90 13.08 489,004 +0.06(+0.46%)
Jan 30, 2019 12.67 13.10 12.46 13.02 461,425 +0.41(+3.25%)
Jan 29, 2019 12.74 12.82 12.59 12.61 360,937 -0.12(-0.94%)
Jan 28, 2019 12.83 12.94 12.56 12.73 226,483 -0.27(-2.08%)
Jan 25, 2019 12.94 13.12 12.89 13.00 393,400 +0.17(+1.33%)
Jan 24, 2019 12.65 12.88 12.55 12.83 320,937 +0.23(+1.83%)
Jan 23, 2019 12.77 12.87 12.48 12.60 658,779 -0.05(-0.40%)
Jan 22, 2019 13.11 13.18 12.56 12.65 301,548 -0.46(-3.51%)
Jan 18, 2019 13.19 13.30 13.03 13.11 515,400 +0.02(+0.15%)
Jan 17, 2019 13.04 13.21 12.89 13.09 580,339 +0.03(+0.23%)
Jan 16, 2019 12.93 13.08 12.92 13.06 400,724 +0.13(+1.01%)
Jan 15, 2019 12.73 12.95 12.72 12.93 358,937 +0.19(+1.49%)
Jan 14, 2019 12.63 12.95 12.57 12.74 423,042 -0.05(-0.39%)
Jan 11, 2019 12.39 12.84 12.32 12.79 435,500 +0.37(+2.98%)
Jan 10, 2019 12.32 12.54 12.21 12.42 440,865 -0.04(-0.32%)
Jan 09, 2019 12.36 12.52 12.25 12.46 594,594 +0.18(+1.47%)
Jan 08, 2019 12.06 12.28 11.91 12.28 600,463 +0.42(+3.54%)
Jan 07, 2019 11.72 11.88 11.60 11.86 421,763 +0.21(+1.80%)
Jan 04, 2019 11.48 11.82 11.36 11.65 388,300 +0.40(+3.56%)
Jan 03, 2019 11.59 11.63 11.11 11.25 637,870 -0.37(-3.18%)
Jan 02, 2019 11.46 11.77 11.37 11.62 864,515 -0.01(-0.09%)
Dec 31, 2018 11.50 11.63 11.29 11.63 574,800 +0.25(+2.20%)
Dec 28, 2018 11.46 11.59 11.12 11.38 497,000 -0.03(-0.26%)
Dec 27, 2018 11.07 11.43 10.97 11.41 744,941 +0.10(+0.88%)
Dec 26, 2018 10.81 11.32 10.77 11.31 524,309 +0.54(+5.01%)
Dec 24, 2018 10.52 11.08 10.46 10.77 352,800 +0.08(+0.75%)
Dec 21, 2018 11.18 11.21 10.61 10.69 2,220,900 -0.55(-4.89%)
Dec 20, 2018 11.39 11.56 11.01 11.24 724,026 -0.23(-2.01%)
Dec 19, 2018 11.51 11.87 11.31 11.47 889,845 -0.04(-0.35%)
Dec 18, 2018 11.43 11.68 11.43 11.51 999,646 +0.15(+1.32%)
Dec 17, 2018 11.73 11.86 11.32 11.36 673,154 -0.40(-3.40%)
Dec 14, 2018 11.84 12.16 11.69 11.76 793,300 -0.21(-1.75%)
Dec 13, 2018 12.39 12.55 11.70 11.97 1,614,530 -0.44(-3.55%)
Dec 12, 2018 12.85 12.85 12.35 12.41 1,071,124 -0.30(-2.36%)
Dec 11, 2018 13.20 13.23 12.39 12.71 743,057 -0.31(-2.38%)
Dec 10, 2018 12.75 13.21 12.72 13.02 568,815 +0.27(+2.12%)
Dec 07, 2018 12.99 13.25 12.61 12.75 879,400 -0.22(-1.70%)
Dec 06, 2018 12.64 13.01 12.52 12.97 919,758 +0.05(+0.39%)
Dec 04, 2018 13.55 13.65 12.89 12.92 1,058,900 -0.64(-4.72%)
Dec 03, 2018 13.85 13.87 13.40 13.56 945,411 +0.04(+0.30%)
Nov 30, 2018 13.55 13.63 13.38 13.52 762,500 -0.03(-0.22%)
Nov 29, 2018 13.38 13.59 13.28 13.55 696,776 +0.04(+0.30%)
Nov 28, 2018 13.46 13.54 13.18 13.51 614,638 +0.13(+0.97%)
Nov 27, 2018 13.50 13.75 13.20 13.38 1,156,332 -0.21(-1.55%)
Nov 26, 2018 13.76 13.76 13.35 13.59 1,552,342 +0.09(+0.67%)
Nov 23, 2018 13.28 13.63 13.04 13.50 446,000 +0.03(+0.22%)
Nov 21, 2018 13.47 13.47 13.47 0 +0.11(+0.82%)
Nov 20, 2018 13.21 13.70 13.01 13.36 2,223,991 -0.81(-5.72%)
Nov 19, 2018 14.81 14.83 14.09 14.17 1,603,767 -0.81(-5.41%)
Nov 16, 2018 15.17 15.28 14.79 14.98 783,900 -0.41(-2.66%)
Nov 15, 2018 15.07 15.41 15.03 15.39 664,641 +0.07(+0.46%)
Nov 14, 2018 15.17 15.58 15.10 15.32 955,014 +0.21(+1.39%)
Nov 13, 2018 15.43 15.49 14.78 15.11 1,532,976 -0.26(-1.69%)
Nov 12, 2018 17.12 17.17 15.14 15.37 1,911,025 -2.13(-12.17%)
Nov 09, 2018 17.90 17.90 15.46 17.50 4,323,100 -0.98(-5.30%)
Nov 08, 2018 18.78 19.10 18.41 18.48 1,016,861 -0.32(-1.70%)
Nov 07, 2018 18.80 19.10 18.65 18.80 831,542 +0.14(+0.75%)
Nov 06, 2018 18.48 18.68 18.37 18.66 397,738 +0.22(+1.19%)
Nov 05, 2018 18.25 18.55 17.92 18.44 583,487 +0.25(+1.37%)
Nov 02, 2018 18.41 18.64 18.05 18.19 624,800 -0.19(-1.03%)
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.