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

Changyou.com Ltd (NQ: CYOU )

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 (%)
Oct 31, 2017 12.99 13.00 12.72 12.88 1,284,130 +0.05(+0.41%)
Oct 30, 2017 12.64 13.18 12.47 12.83 1,558,931 +0.61(+5.01%)
Oct 27, 2017 12.45 12.49 11.38 12.22 3,742,042 -0.54(-4.20%)
Oct 26, 2017 13.01 13.11 12.73 12.75 949,389 -0.28(-2.14%)
Oct 25, 2017 13.24 13.55 12.91 13.03 1,754,553 -0.22(-1.63%)
Oct 24, 2017 13.32 13.42 13.14 13.25 753,082 -0.07(-0.55%)
Oct 23, 2017 13.34 13.42 13.25 13.32 1,045,109 -0.01(-0.10%)
Oct 20, 2017 13.27 13.50 13.21 13.33 725,182 +0.12(+0.88%)
Oct 19, 2017 13.11 13.25 12.97 13.22 687,337 +0.06(+0.43%)
Oct 18, 2017 13.33 13.33 13.06 13.16 375,016 -0.03(-0.20%)
Oct 17, 2017 13.50 13.51 13.17 13.19 374,126 -0.31(-2.27%)
Oct 16, 2017 13.29 13.51 13.29 13.49 565,991 +0.21(+1.55%)
Oct 13, 2017 13.16 13.50 12.99 13.29 635,992 +0.14(+1.06%)
Oct 12, 2017 13.18 13.18 13.09 13.15 340,692 -0.04(-0.33%)
Oct 11, 2017 13.21 13.38 13.14 13.19 310,573 -0.04(-0.28%)
Oct 10, 2017 13.34 13.45 13.17 13.23 257,294 -0.07(-0.50%)
Oct 09, 2017 13.50 13.54 13.28 13.29 240,336 -0.21(-1.53%)
Oct 06, 2017 13.38 13.63 13.34 13.50 250,699 +0.12(+0.92%)
Oct 05, 2017 13.39 13.52 13.34 13.38 202,097 +0.01(+0.10%)
Oct 04, 2017 13.51 13.58 13.35 13.36 362,237 -0.18(-1.33%)
Oct 03, 2017 13.50 13.62 13.41 13.54 351,904 +0.20(+1.47%)
Oct 02, 2017 13.16 13.41 13.14 13.35 435,807 +0.18(+1.34%)
Sep 29, 2017 13.00 13.25 13.00 13.17 325,496 +0.20(+1.56%)
Sep 28, 2017 12.92 13.05 12.90 12.97 582,701 -0.00(-0.03%)
Sep 27, 2017 13.09 13.09 12.93 12.97 694,464 -0.04(-0.28%)
Sep 26, 2017 13.04 13.08 12.84 13.01 968,712 +0.04(+0.31%)
Sep 25, 2017 13.22 13.24 12.76 12.97 1,235,101 -0.25(-1.89%)
Sep 22, 2017 13.23 13.32 13.08 13.22 486,894 -0.05(-0.35%)
Sep 21, 2017 13.30 13.30 13.13 13.26 246,735 -0.06(-0.42%)
Sep 20, 2017 13.31 13.33 13.20 13.32 279,149 +0.01(+0.05%)
Sep 19, 2017 13.14 13.35 13.11 13.31 393,764 +0.24(+1.86%)
Sep 18, 2017 13.17 13.17 12.94 13.07 562,136 -0.00(-0.03%)
Sep 15, 2017 13.35 13.47 13.05 13.07 887,311 -0.28(-2.12%)
Sep 14, 2017 13.40 13.56 13.22 13.36 578,475 -0.08(-0.57%)
Sep 13, 2017 13.55 13.57 13.38 13.43 340,810 -0.13(-0.98%)
Sep 12, 2017 13.61 13.66 13.51 13.57 363,506 +0.07(+0.52%)
Sep 11, 2017 13.33 13.50 13.33 13.50 429,973 +0.18(+1.37%)
Sep 08, 2017 13.26 13.41 13.25 13.31 483,459 +0.06(+0.45%)
Sep 07, 2017 13.33 13.44 13.21 13.25 261,285 -0.04(-0.32%)
Sep 06, 2017 13.37 13.47 13.14 13.30 446,514 -0.07(-0.52%)
Sep 05, 2017 13.54 13.59 13.21 13.37 378,832 -0.27(-1.95%)
Sep 01, 2017 13.38 13.86 13.38 13.63 689,875 +0.33(+2.45%)
Aug 31, 2017 13.07 13.40 13.07 13.31 529,106 +0.20(+1.52%)
Aug 30, 2017 13.02 13.18 13.01 13.11 256,281 +0.09(+0.72%)
Aug 29, 2017 12.97 13.10 12.81 13.01 452,507 +0.00(+0.03%)
Aug 28, 2017 13.21 13.23 12.97 13.01 572,241 -0.19(-1.41%)
Aug 25, 2017 13.38 13.46 13.18 13.20 579,215 -0.18(-1.34%)
Aug 24, 2017 13.48 13.63 13.33 13.38 836,281 -0.11(-0.79%)
Aug 23, 2017 13.16 13.49 13.15 13.48 798,917 +0.26(+1.96%)
Aug 22, 2017 13.30 13.47 13.19 13.22 1,587,640 -0.13(-0.95%)
Aug 21, 2017 13.40 13.40 13.29 13.35 527,404 -0.02(-0.17%)
Aug 18, 2017 13.30 13.46 13.30 13.37 792,984 +0.10(+0.75%)
Aug 17, 2017 13.28 13.56 13.22 13.27 871,206 -0.09(-0.65%)
Aug 16, 2017 13.33 13.43 13.30 13.36 564,599 +0.03(+0.20%)
Aug 15, 2017 13.54 13.54 13.17 13.33 418,581 -0.13(-0.99%)
Aug 14, 2017 13.62 13.71 13.25 13.47 1,155,832 -0.13(-0.98%)
Aug 11, 2017 13.80 13.87 13.52 13.60 552,509 -0.20(-1.47%)
Aug 10, 2017 14.20 14.26 13.66 13.80 521,283 -0.41(-2.90%)
Aug 09, 2017 14.21 14.31 14.07 14.21 430,983 -0.06(-0.42%)
Aug 08, 2017 14.35 14.41 14.23 14.27 459,295 +0.00(+0.02%)
Aug 07, 2017 14.40 14.63 14.18 14.27 853,324 -0.05(-0.37%)
Aug 04, 2017 14.17 14.37 14.17 14.32 348,346 +0.13(+0.91%)
Aug 03, 2017 14.10 14.34 14.10 14.20 667,193 -0.03(-0.19%)
Aug 02, 2017 14.13 14.37 14.02 14.22 1,049,343 +0.10(+0.71%)
Aug 01, 2017 14.03 14.46 13.94 14.12 1,638,919 +0.05(+0.33%)
Jul 31, 2017 13.69 14.46 13.30 14.08 1,329,894 -0.22(-1.51%)
Jul 28, 2017 14.23 14.46 14.02 14.29 1,115,205 +0.06(+0.44%)
Jul 27, 2017 14.03 14.54 13.90 14.23 1,049,800 +0.20(+1.45%)
Jul 26, 2017 13.64 14.04 13.51 14.03 1,136,774 +0.39(+2.88%)
Jul 25, 2017 13.60 13.69 13.47 13.63 972,456 +0.12(+0.89%)
Jul 24, 2017 13.36 13.70 13.36 13.51 666,508 +0.16(+1.20%)
Jul 21, 2017 13.20 13.36 13.20 13.35 384,763 +0.12(+0.90%)
Jul 20, 2017 13.23 13.30 13.09 13.23 791,931 +0.01(+0.07%)
Jul 19, 2017 13.27 13.42 13.20 13.22 874,731 +0.02(+0.13%)
Jul 18, 2017 13.19 13.25 13.11 13.21 306,414 -0.04(-0.30%)
Jul 17, 2017 13.05 13.26 12.99 13.25 796,232 +0.24(+1.87%)
Jul 14, 2017 13.09 13.09 12.91 13.00 441,124 -0.00(-0.03%)
Jul 13, 2017 13.10 13.17 12.95 13.01 456,733 -0.10(-0.74%)
Jul 12, 2017 12.88 13.17 12.82 13.10 684,603 +0.26(+1.99%)
Jul 11, 2017 12.76 12.88 12.64 12.85 657,570 +0.09(+0.68%)
Jul 10, 2017 12.79 12.85 12.67 12.76 272,839 -0.02(-0.18%)
Jul 07, 2017 12.69 12.82 12.62 12.79 335,893 +0.13(+1.02%)
Jul 06, 2017 12.66 12.80 12.53 12.66 321,968 -0.02(-0.13%)
Jul 05, 2017 12.89 12.89 12.62 12.67 686,576 -0.18(-1.42%)
Jul 03, 2017 12.87 12.89 12.73 12.86 300,441 -0.03(-0.26%)
Jun 30, 2017 12.78 12.90 12.70 12.89 560,160 +0.09(+0.73%)
Jun 29, 2017 12.84 12.91 12.74 12.80 639,570 -0.04(-0.31%)
Jun 28, 2017 12.81 12.90 12.54 12.84 1,274,877 +0.02(+0.18%)
Jun 27, 2017 12.84 12.89 12.76 12.81 298,129 -0.09(-0.72%)
Jun 26, 2017 12.98 13.02 12.74 12.90 527,575 -0.09(-0.67%)
Jun 23, 2017 12.98 13.17 12.88 12.99 1,199,448 -0.00(-0.03%)
Jun 22, 2017 12.99 13.22 12.97 12.99 574,914 -0.09(-0.66%)
Jun 21, 2017 12.98 13.16 12.97 13.08 1,003,940 -0.05(-0.41%)
Jun 20, 2017 13.45 13.56 13.10 13.13 711,438 -0.28(-2.08%)
Jun 19, 2017 13.10 13.46 13.09 13.41 1,574,299 +0.39(+2.99%)
Jun 16, 2017 12.99 13.12 12.95 13.02 1,052,639 +0.03(+0.20%)
Jun 15, 2017 12.91 13.06 12.82 13.00 563,507 +0.10(+0.80%)
Jun 14, 2017 13.01 13.05 12.88 12.89 652,114 -0.06(-0.49%)
Jun 13, 2017 12.94 13.03 12.85 12.96 843,270 +0.07(+0.52%)
Jun 12, 2017 12.92 13.17 12.83 12.89 564,211 -0.11(-0.84%)
Jun 09, 2017 13.11 13.22 12.90 13.00 1,801,748 -0.09(-0.69%)
Jun 08, 2017 13.12 13.12 12.90 13.09 941,949 +0.12(+0.92%)
Jun 07, 2017 13.11 13.27 12.97 12.97 1,741,294 -0.07(-0.51%)
Jun 06, 2017 12.97 13.12 12.92 13.04 1,473,377 +0.14(+1.08%)
Jun 05, 2017 12.87 13.30 12.78 12.90 1,480,381 +0.21(+1.68%)
Jun 02, 2017 12.71 12.86 12.67 12.69 421,155 -0.07(-0.52%)
Jun 01, 2017 12.90 13.12 12.69 12.75 699,697 -0.20(-1.57%)
May 31, 2017 13.03 13.12 12.74 12.95 1,050,047 -0.06(-0.49%)
May 30, 2017 13.10 13.16 12.92 13.02 1,083,402 -0.08(-0.63%)
May 26, 2017 13.08 13.27 13.01 13.10 920,160 -0.03(-0.20%)
May 25, 2017 13.26 13.27 13.07 13.13 1,236,054 -0.06(-0.45%)
May 24, 2017 13.13 13.30 13.11 13.19 2,518,892 +0.11(+0.84%)
May 23, 2017 13.33 13.45 12.89 13.08 3,583,624 -0.28(-2.12%)
May 22, 2017 13.48 13.60 12.97 13.36 4,135,818 +0.51(+3.99%)
May 19, 2017 12.09 13.30 12.09 12.85 3,395,148 +0.83(+6.95%)
May 18, 2017 11.59 12.12 11.25 12.01 3,298,132 +0.42(+3.64%)
May 17, 2017 10.54 11.64 10.47 11.59 2,606,461 +1.11(+10.63%)
May 16, 2017 10.46 10.64 10.36 10.48 763,689 +0.10(+0.99%)
May 15, 2017 10.39 10.59 10.20 10.37 662,321 +0.04(+0.39%)
May 12, 2017 10.60 10.64 10.29 10.33 641,760 -0.27(-2.57%)
May 11, 2017 10.54 10.64 10.31 10.61 1,022,845 +0.06(+0.60%)
May 10, 2017 10.40 10.59 10.27 10.54 589,533 +0.18(+1.73%)
May 09, 2017 10.55 10.57 10.27 10.36 862,061 -0.18(-1.67%)
May 08, 2017 10.64 10.72 10.50 10.54 592,228 -0.11(-1.06%)
May 05, 2017 10.61 10.82 10.47 10.65 649,242 +0.05(+0.47%)
May 04, 2017 10.33 10.79 10.18 10.60 1,387,952 +0.21(+2.02%)
May 03, 2017 10.89 10.89 10.29 10.39 570,012 -0.47(-4.32%)
May 02, 2017 10.81 10.96 10.68 10.86 411,420 +0.06(+0.52%)
May 01, 2017 10.94 11.00 10.74 10.81 704,133 -0.05(-0.46%)
Apr 28, 2017 10.65 10.95 10.55 10.86 1,621,638 +0.22(+2.03%)
Apr 27, 2017 10.30 10.93 10.30 10.64 1,674,656 +0.26(+2.47%)
Apr 26, 2017 10.25 10.54 10.17 10.38 1,231,618 +0.22(+2.16%)
Apr 25, 2017 10.26 9.626 10.16 1,240,598 +0.53(+5.45%)
Apr 24, 2017 9.413 9.826 9.277 9.640 3,287,537 -0.52(-5.08%)
Apr 21, 2017 9.327 10.26 9.327 10.15 1,725,547 +0.86(+9.31%)
Apr 20, 2017 9.334 9.427 9.244 9.290 489,486 +0.02(+0.18%)
Apr 19, 2017 9.137 9.334 9.111 9.274 591,061 +0.20(+2.16%)
Apr 18, 2017 8.958 9.257 8.901 9.078 655,825 +0.07(+0.81%)
Apr 17, 2017 9.121 9.121 8.948 9.004 471,457 -0.09(-0.99%)
Apr 13, 2017 9.078 9.221 9.048 9.094 228,583 +0.03(+0.37%)
Apr 12, 2017 9.071 9.171 8.921 9.061 610,540 +0.01(+0.07%)
Apr 11, 2017 8.925 9.084 8.925 9.054 483,342 +0.08(+0.89%)
Apr 10, 2017 8.925 9.237 8.884 8.975 423,627 -0.05(-0.59%)
Apr 07, 2017 8.828 9.061 8.790 9.028 311,936 +0.19(+2.18%)
Apr 06, 2017 8.699 8.921 8.589 8.835 246,143 +0.05(+0.53%)
Apr 05, 2017 9.054 9.154 8.784 8.788 330,834 -0.29(-3.19%)
Apr 04, 2017 9.231 9.286 9.014 9.078 198,518 -0.16(-1.76%)
Apr 03, 2017 9.324 9.430 9.204 9.241 158,050 -0.08(-0.89%)
Mar 31, 2017 9.536 9.546 9.237 9.324 582,896 -0.27(-2.81%)
Mar 30, 2017 9.566 9.640 9.487 9.593 256,464 +0.03(+0.31%)
Mar 29, 2017 9.520 9.706 9.470 9.563 260,840 +0.03(+0.28%)
Mar 28, 2017 9.676 9.783 9.470 9.536 304,405 -0.14(-1.48%)
Mar 27, 2017 9.510 9.769 9.344 9.679 284,815 +0.07(+0.76%)
Mar 24, 2017 9.503 9.662 9.427 9.606 364,773 +0.07(+0.77%)
Mar 23, 2017 9.510 9.676 9.337 9.533 398,082 -0.06(-0.62%)
Mar 22, 2017 9.945 9.955 9.546 9.593 302,047 -0.33(-3.32%)
Mar 21, 2017 10.00 10.25 9.886 9.922 379,945 -0.10(-1.00%)
Mar 20, 2017 10.42 10.44 9.969 10.02 763,640 -0.39(-3.71%)
Mar 17, 2017 10.12 10.43 9.992 10.41 596,739 +0.29(+2.89%)
Mar 16, 2017 9.776 10.19 9.776 10.12 505,681 +0.39(+4.00%)
Mar 15, 2017 9.965 9.982 9.613 9.726 1,092,123 -0.20(-2.04%)
Mar 14, 2017 10.15 10.32 9.896 9.929 519,882 -0.24(-2.32%)
Mar 13, 2017 10.36 10.46 10.07 10.16 656,848 -0.14(-1.39%)
Mar 10, 2017 9.936 10.44 9.936 10.31 1,226,109 +0.51(+5.19%)
Mar 09, 2017 9.676 9.839 9.570 9.799 598,856 +0.14(+1.45%)
Mar 08, 2017 9.533 10.07 9.523 9.660 900,390 +0.15(+1.61%)
Mar 07, 2017 9.251 9.517 9.251 9.507 253,580 +0.26(+2.77%)
Mar 06, 2017 9.290 9.294 9.081 9.251 203,600 -0.05(-0.54%)
Mar 03, 2017 9.360 9.437 9.280 9.300 207,191 +0.00(+0.00%)
Mar 02, 2017 9.430 9.576 9.297 9.300 453,391 -0.18(-1.93%)
Mar 01, 2017 9.310 9.570 9.177 9.483 553,682 +0.30(+3.26%)
Feb 28, 2017 9.127 9.334 8.881 9.184 586,147 +0.07(+0.80%)
Feb 27, 2017 9.111 9.227 9.051 9.111 531,124 -0.04(-0.47%)
Feb 24, 2017 9.304 9.380 8.815 9.154 1,373,092 +0.02(+0.22%)
Feb 23, 2017 8.978 9.387 8.842 9.134 2,377,797 -0.19(-2.00%)
Feb 22, 2017 9.447 9.536 9.088 9.320 985,316 -0.04(-0.39%)
Feb 21, 2017 8.200 9.530 8.170 9.357 1,442,413 +1.02(+12.29%)
Feb 17, 2017 8.333 8.333 8.333 0 -0.02(-0.24%)
Feb 16, 2017 8.273 8.457 8.157 8.353 649,910 +0.08(+0.96%)
Feb 15, 2017 8.283 8.429 8.143 8.273 435,194 -0.09(-1.03%)
Feb 14, 2017 8.692 8.692 8.316 8.359 402,091 -0.34(-3.90%)
Feb 13, 2017 8.436 8.735 8.363 8.699 468,086 +0.24(+2.83%)
Feb 10, 2017 8.004 8.486 7.980 8.459 580,183 +0.45(+5.65%)
Feb 09, 2017 8.024 8.097 7.774 8.007 346,870 +0.13(+1.69%)
Feb 08, 2017 7.904 7.970 7.748 7.874 134,307 -0.02(-0.29%)
Feb 07, 2017 7.914 7.970 7.824 7.897 238,597 +0.01(+0.13%)
Feb 06, 2017 8.000 8.067 7.834 7.887 157,250 -0.09(-1.17%)
Feb 03, 2017 7.984 8.230 7.970 7.980 194,295 +0.00(+0.00%)
Feb 02, 2017 8.034 8.127 7.924 7.980 251,000 -0.03(-0.41%)
Feb 01, 2017 7.984 8.231 7.901 8.014 230,005 -0.01(-0.08%)
Jan 31, 2017 7.960 8.043 7.488 8.020 235,951 +0.04(+0.46%)
Jan 30, 2017 8.200 8.200 7.857 7.984 213,519 -0.25(-2.99%)
Jan 27, 2017 8.193 8.233 8.110 8.230 254,849 +0.07(+0.81%)
Jan 26, 2017 8.243 8.310 8.140 8.163 149,260 -0.07(-0.89%)
Jan 25, 2017 8.290 8.290 8.206 8.236 158,540 -0.01(-0.16%)
Jan 24, 2017 8.253 8.300 8.127 8.250 239,680 +0.01(+0.12%)
Jan 23, 2017 8.107 8.286 7.994 8.240 486,145 +0.13(+1.56%)
Jan 20, 2017 8.160 8.276 8.034 8.113 213,774 -0.03(-0.37%)
Jan 19, 2017 8.266 8.296 8.083 8.143 196,590 -0.12(-1.45%)
Jan 18, 2017 8.333 8.396 8.163 8.263 881,133 -0.02(-0.28%)
Jan 17, 2017 7.957 8.313 7.874 8.286 826,465 +0.33(+4.09%)
Jan 13, 2017 7.960 7.960 7.960 0 +0.08(+1.06%)
Jan 12, 2017 7.914 7.954 7.794 7.877 377,939 -0.09(-1.09%)
Jan 11, 2017 7.964 7.977 7.814 7.964 368,360 +0.02(+0.29%)
Jan 10, 2017 7.837 7.970 7.758 7.940 636,052 +0.14(+1.75%)
Jan 09, 2017 7.774 7.940 7.465 7.804 537,322 +0.02(+0.21%)
Jan 06, 2017 7.468 7.852 7.362 7.787 671,855 +0.34(+4.60%)
Jan 05, 2017 7.249 7.482 7.240 7.445 562,368 +0.24(+3.32%)
Jan 04, 2017 7.182 7.315 7.119 7.206 386,167 +0.04(+0.51%)
Jan 03, 2017 7.119 7.433 7.106 7.169 340,819 +0.11(+1.60%)
Dec 30, 2016 7.056 7.056 7.056 0 -0.20(-2.79%)
Dec 29, 2016 7.255 7.435 7.209 7.259 211,116 +0.00(+0.05%)
Dec 28, 2016 7.295 7.365 7.201 7.255 147,470 -0.03(-0.41%)
Dec 27, 2016 7.269 7.385 7.209 7.285 266,852 +0.02(+0.32%)
Dec 23, 2016 7.262 7.262 7.262 0 +0.04(+0.51%)
Dec 22, 2016 7.335 7.339 7.102 7.226 347,245 -0.18(-2.38%)
Dec 21, 2016 7.498 7.498 7.359 7.402 312,462 -0.04(-0.54%)
Dec 20, 2016 7.488 7.568 7.428 7.442 550,133 -0.03(-0.36%)
Dec 19, 2016 7.472 7.492 7.332 7.468 482,536 +0.06(+0.76%)
Dec 16, 2016 7.428 7.551 7.372 7.412 1,133,535 +0.03(+0.45%)
Dec 15, 2016 7.482 7.505 7.362 7.378 417,829 -0.09(-1.16%)
Dec 14, 2016 7.738 7.738 7.462 7.465 554,151 -0.26(-3.36%)
Dec 13, 2016 7.924 8.060 7.718 7.724 399,183 -0.16(-1.98%)
Dec 12, 2016 7.648 7.914 7.495 7.881 1,116,450 +0.20(+2.55%)
Dec 09, 2016 7.781 7.831 7.671 7.684 360,812 -0.12(-1.49%)
Dec 08, 2016 7.847 7.947 7.764 7.801 396,600 -0.01(-0.13%)
Dec 07, 2016 7.834 7.897 7.671 7.811 279,182 +0.01(+0.13%)
Dec 06, 2016 7.994 8.007 7.731 7.801 233,355 -0.15(-1.88%)
Dec 05, 2016 7.894 8.286 7.842 7.950 1,009,663 +0.11(+1.36%)
Dec 02, 2016 7.871 8.027 7.661 7.844 715,709 -0.01(-0.13%)
Dec 01, 2016 7.555 8.073 7.555 7.854 475,069 -0.17(-2.11%)
Nov 30, 2016 7.987 8.080 7.902 8.024 719,597 +0.04(+0.54%)
Nov 29, 2016 7.814 8.063 7.814 7.980 1,025,137 +0.24(+3.09%)
Nov 28, 2016 8.562 8.645 7.681 7.741 992,001 -0.89(-10.36%)
Nov 25, 2016 8.559 8.680 8.512 8.635 324,973 +0.14(+1.60%)
Nov 23, 2016 8.499 8.499 8.499 0 +0.00(+0.04%)
Nov 22, 2016 8.745 8.745 8.433 8.496 576,039 -0.25(-2.85%)
Nov 21, 2016 8.965 8.965 8.715 8.745 231,419 -0.14(-1.61%)
Nov 18, 2016 8.978 9.034 8.868 8.888 374,721 -0.07(-0.74%)
Nov 17, 2016 8.878 8.988 8.865 8.955 539,048 +0.11(+1.28%)
Nov 16, 2016 8.838 8.958 8.762 8.842 285,323 -0.06(-0.71%)
Nov 15, 2016 8.861 8.961 8.775 8.905 908,564 +0.14(+1.63%)
Nov 14, 2016 8.961 9.018 8.742 8.762 441,449 -0.17(-1.90%)
Nov 11, 2016 8.752 8.965 8.632 8.931 1,037,395 +0.12(+1.32%)
Nov 10, 2016 8.931 9.096 8.745 8.815 785,462 -0.10(-1.12%)
Nov 09, 2016 8.758 9.008 8.719 8.915 377,446 +0.03(+0.30%)
Nov 08, 2016 8.858 9.014 8.845 8.888 514,556 -0.03(-0.34%)
Nov 07, 2016 8.848 9.034 8.842 8.918 739,515 +0.23(+2.60%)
Nov 04, 2016 8.845 8.845 8.539 8.692 665,596 -0.10(-1.17%)
Nov 03, 2016 8.852 8.975 8.748 8.795 876,788 +0.02(+0.19%)
Nov 02, 2016 8.878 9.024 8.735 8.778 775,715 -0.17(-1.86%)
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.