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

Carecloud Inc (NQ: MTBC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2023 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 (%)
Nov 30, 2016 0.8613 0.8952 0.8613 0.8800 1,700 -0.05(-5.38%)
Nov 29, 2016 0.8500 0.9300 0.8500 0.9300 5,053 -0.03(-3.12%)
Nov 28, 2016 0.8800 0.9600 0.8500 0.9600 11,336 +0.05(+5.98%)
Nov 25, 2016 0.9200 0.9200 0.8600 0.9058 2,721 -0.02(-2.60%)
Nov 23, 2016 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Nov 22, 2016 0.9555 0.9555 0.8900 0.9000 7,162 -0.01(-1.10%)
Nov 21, 2016 0.8800 0.9500 0.8800 0.9100 14,114 +0.02(+2.25%)
Nov 18, 2016 0.9200 0.9600 0.8800 0.8900 10,018 -0.05(-5.82%)
Nov 17, 2016 0.9450 0.8800 0.9450 6,084 +0.05(+6.18%)
Nov 16, 2016 0.8745 0.9000 0.8745 0.8900 22,798 +0.04(+4.71%)
Nov 15, 2016 0.9100 1.000 0.8500 0.8500 125,058 -0.02(-2.30%)
Nov 14, 2016 0.8400 0.9200 0.7600 0.8700 15,319 -0.01(-1.14%)
Nov 11, 2016 0.8426 0.9000 0.7800 0.8800 57,589 +0.05(+5.39%)
Nov 10, 2016 0.8300 0.9000 0.8300 0.8350 3,656 +0.02(+1.83%)
Nov 09, 2016 0.8200 0.8200 0.8200 0.8200 172 -0.03(-3.53%)
Nov 08, 2016 0.8550 0.8550 0.8500 0.8500 3,672 +0.01(+1.19%)
Nov 07, 2016 0.8400 0.8814 0.8400 0.8400 4,256 +0.00(+0.00%)
Nov 04, 2016 0.8400 0.8400 0.8400 0.8400 3,140 -0.01(-1.48%)
Nov 03, 2016 0.8300 0.9187 0.8300 0.8526 4,975 +0.01(+1.50%)
Nov 02, 2016 0.8400 0.8590 0.8400 0.8400 3,376 +0.01(+1.20%)
Nov 01, 2016 0.8408 0.8800 0.8300 0.8300 12,000 -0.07(-7.56%)
Oct 31, 2016 0.8777 0.8979 0.8777 0.8979 5,007 +0.03(+3.21%)
Oct 28, 2016 0.8514 0.8700 0.8501 0.8700 4,771 +0.03(+3.57%)
Oct 27, 2016 0.8800 0.9300 0.8200 0.8400 18,182 +0.01(+1.20%)
Oct 26, 2016 0.8300 0.8300 0.8300 0.8300 1,293 +0.00(+0.00%)
Oct 25, 2016 0.8313 0.8313 0.8300 0.8300 6,837 -0.02(-1.83%)
Oct 24, 2016 0.8250 0.8465 0.7820 0.8455 4,192 +0.01(+0.65%)
Oct 21, 2016 0.8500 0.8500 0.8400 0.8400 3,106 -0.01(-0.83%)
Oct 20, 2016 0.8340 0.8470 0.8320 0.8470 7,084 +0.04(+4.57%)
Oct 19, 2016 0.8500 0.8500 0.7800 0.8100 43,747 -0.02(-2.26%)
Oct 18, 2016 0.8600 0.8600 0.8287 0.8287 9,975 -0.01(-1.35%)
Oct 17, 2016 0.8670 0.8670 0.8400 0.8400 380 -0.04(-4.55%)
Oct 14, 2016 0.9300 0.9500 0.8600 0.8800 15,899 +0.06(+7.91%)
Oct 13, 2016 0.9100 0.9100 0.8155 0.8155 13,959 -0.04(-4.62%)
Oct 12, 2016 0.8550 0.9107 0.8550 0.8550 4,317 +0.00(+0.00%)
Oct 11, 2016 0.8700 0.8930 0.8501 0.8550 6,193 -0.02(-1.72%)
Oct 10, 2016 0.9020 0.9375 0.8600 0.8700 20,775 -0.04(-4.40%)
Oct 07, 2016 0.9100 0.9238 0.9000 0.9100 805 -0.05(-5.21%)
Oct 06, 2016 0.8910 0.9775 0.8910 0.9600 3,923 +0.06(+6.67%)
Oct 05, 2016 0.9500 1.067 0.8600 0.9000 70,403 -0.09(-9.08%)
Oct 04, 2016 0.9500 0.9900 0.8560 0.9899 11,044 +0.01(+1.01%)
Oct 03, 2016 0.9500 1.000 0.8600 0.9800 40,760 +0.04(+4.26%)
Sep 30, 2016 1.002 1.002 0.8401 0.9400 4,479 +0.10(+11.89%)
Sep 29, 2016 0.8688 0.8688 0.8400 0.8401 841 -0.05(-5.61%)
Sep 28, 2016 0.9000 0.9000 0.8400 0.8900 1,203 +0.02(+2.42%)
Sep 27, 2016 0.8400 1.000 0.8400 0.8690 70,033 +0.03(+3.44%)
Sep 26, 2016 0.8702 0.8702 0.8400 0.8401 7,551 -0.03(-3.44%)
Sep 23, 2016 0.8600 0.8848 0.8600 0.8700 3,056 +0.01(+1.14%)
Sep 22, 2016 0.8836 0.9000 0.8601 0.8602 10,465 +0.01(+1.19%)
Sep 21, 2016 0.8500 1.070 0.8500 0.8501 35,766 -0.00(-0.01%)
Sep 20, 2016 0.9000 0.9000 0.8501 0.8502 2,669 +0.00(+0.00%)
Sep 19, 2016 0.8501 0.9358 0.8501 0.8502 7,299 +0.00(+0.02%)
Sep 16, 2016 0.9599 0.9599 0.8500 0.8500 10,510 -0.01(-1.16%)
Sep 15, 2016 0.9241 0.9241 0.8600 0.8600 428 -0.02(-2.28%)
Sep 14, 2016 0.8800 0.9600 0.8600 0.8801 4,458 -0.03(-2.94%)
Sep 13, 2016 0.9100 0.9100 0.8700 0.9068 4,117 +0.01(+0.74%)
Sep 12, 2016 0.9200 0.9200 0.9001 0.9001 2,956 -0.02(-2.16%)
Sep 09, 2016 1.010 1.010 0.9101 0.9200 4,410 -0.00(-0.01%)
Sep 08, 2016 0.9200 0.9900 0.9100 0.9201 14,980 +0.01(+0.81%)
Sep 07, 2016 0.9500 1.010 0.9127 0.9127 13,589 -0.09(-8.73%)
Sep 06, 2016 0.9500 1.050 0.9500 1.000 10,709 +0.03(+3.10%)
Sep 02, 2016 0.9500 0.9699 0.9699 0.9699 4,900 +0.01(+1.03%)
Sep 01, 2016 0.9500 0.9900 0.9200 0.9600 4,250 -0.01(-1.03%)
Aug 31, 2016 0.9600 1.065 0.9129 0.9700 8,404 +0.00(+0.41%)
Aug 30, 2016 0.9500 1.006 0.9200 0.9660 5,048 -0.01(-1.43%)
Aug 29, 2016 1.110 1.150 0.8900 0.9800 19,605 +0.05(+5.38%)
Aug 26, 2016 0.9300 1.110 0.9200 0.9300 16,442 +0.01(+1.09%)
Aug 25, 2016 0.9200 0.9351 0.8800 0.9200 8,906 +0.00(+0.01%)
Aug 24, 2016 0.8908 0.9500 0.8800 0.9199 9,353 +0.07(+8.86%)
Aug 23, 2016 0.8900 0.9200 0.8450 0.8450 5,048 +0.02(+1.81%)
Aug 22, 2016 0.8200 0.8400 0.8200 0.8300 4,157 +0.00(+0.00%)
Aug 19, 2016 0.8300 0.8750 0.8100 0.8300 17,264 +0.02(+2.47%)
Aug 18, 2016 0.8000 0.8600 0.7700 0.8100 53,566 -0.01(-1.22%)
Aug 17, 2016 0.8000 0.8900 0.7200 0.8200 107,466 -0.03(-3.71%)
Aug 16, 2016 0.7813 0.8900 0.7813 0.8516 20,558 +0.03(+3.48%)
Aug 15, 2016 0.8500 0.8900 0.8230 0.8230 18,633 -0.07(-7.86%)
Aug 12, 2016 0.9000 0.9000 0.8000 0.8932 11,918 +0.00(+0.13%)
Aug 11, 2016 0.9400 0.9940 0.8800 0.8920 24,195 -0.01(-1.49%)
Aug 10, 2016 0.8901 0.9513 0.8900 0.9055 14,913 +0.01(+0.69%)
Aug 09, 2016 0.8949 0.8949 0.8949 0.8993 2,026 -0.01(-1.18%)
Aug 08, 2016 1.000 1.000 0.8330 0.9100 122,454 -0.04(-4.21%)
Aug 05, 2016 1.020 1.080 0.9200 0.9500 131,130 -0.08(-7.77%)
Aug 04, 2016 1.000 1.040 0.9500 1.030 95,896 +0.02(+1.98%)
Aug 03, 2016 1.030 1.070 0.9800 1.010 54,987 -0.01(-0.98%)
Aug 02, 2016 1.000 1.270 0.9900 1.020 168,680 +0.01(+0.99%)
Aug 01, 2016 1.020 1.140 1.000 1.010 54,450 -0.04(-3.81%)
Jul 29, 2016 0.9999 1.050 0.9500 1.050 154,965 +0.05(+5.00%)
Jul 28, 2016 1.040 1.099 0.9800 1.000 18,606 -0.04(-3.85%)
Jul 27, 2016 1.082 1.090 1.010 1.040 21,192 +0.00(+0.00%)
Jul 26, 2016 1.010 1.120 1.010 1.040 93,994 -0.04(-3.70%)
Jul 25, 2016 1.070 1.260 0.9900 1.080 144,225 +0.04(+3.85%)
Jul 22, 2016 1.040 1.200 1.001 1.040 416,156 -0.08(-7.14%)
Jul 21, 2016 0.9600 1.330 0.9420 1.120 424,477 +0.12(+12.00%)
Jul 20, 2016 0.9000 1.080 0.9000 1.000 20,629 +0.00(+0.00%)
Jul 19, 2016 1.030 1.030 0.8900 1.000 64,031 -0.01(-0.88%)
Jul 18, 2016 0.9329 1.160 0.9000 1.009 648,075 +0.06(+6.76%)
Jul 14, 2016 0.9500 0.9450 0.9450 0.9450 55 +0.08(+9.88%)
Jul 13, 2016 0.8600 0.8600 0.8600 0.8600 131 -0.02(-2.27%)
Jul 12, 2016 0.8801 0.8801 0.8800 0.8800 4,866 +0.02(+2.33%)
Jul 11, 2016 0.8899 0.8900 0.8600 0.8600 14,131 -0.01(-1.33%)
Jul 07, 2016 0.8720 0.8716 0.8716 0.8716 3 -0.02(-2.06%)
Jul 05, 2016 0.8899 0.8899 0.8899 0.8899 105 +0.03(+3.48%)
Jul 01, 2016 0.8600 0.8600 0.8600 0.8600 400 -0.02(-2.27%)
Jun 30, 2016 0.8600 0.9400 0.8600 0.8800 660 +0.00(+0.00%)
Jun 29, 2016 0.8800 0.8800 0.8765 0.8800 10,112 +0.03(+3.53%)
Jun 28, 2016 0.8800 0.8800 0.8500 0.8500 300 -0.01(-1.16%)
Jun 27, 2016 0.8500 0.8600 0.8225 0.8600 5,343 -0.01(-1.15%)
Jun 24, 2016 0.9400 0.9500 0.8700 0.8700 2,971 -0.01(-1.15%)
Jun 23, 2016 0.9481 0.9481 0.8500 0.8801 24,380 -0.06(-6.37%)
Jun 22, 2016 0.9482 0.9482 0.9000 0.9400 2,104 +0.02(+2.17%)
Jun 21, 2016 0.9450 0.9450 0.9200 0.9200 919 +0.02(+2.22%)
Jun 20, 2016 0.9264 0.9264 0.9000 0.9000 19,514 -0.04(-4.26%)
Jun 17, 2016 0.9000 0.9400 0.9000 0.9400 1,805 +0.04(+4.44%)
Jun 16, 2016 0.8900 0.9600 0.8900 0.9000 7,833 -0.01(-1.10%)
Jun 15, 2016 0.9100 0.9100 0.8900 0.9100 31,777 -0.01(-1.09%)
Jun 14, 2016 0.9700 0.9700 0.9200 0.9200 5,313 +0.00(+0.00%)
Jun 13, 2016 0.9798 0.9799 0.9100 0.9200 14,151 -0.01(-1.08%)
Jun 10, 2016 0.9200 0.9500 0.9200 0.9300 1,259 -0.05(-5.09%)
Jun 09, 2016 0.9400 0.9799 0.9200 0.9799 5,563 +0.06(+6.71%)
Jun 08, 2016 0.9600 0.9600 0.9100 0.9183 8,478 +0.01(+0.91%)
Jun 07, 2016 0.9100 0.9560 0.9100 0.9100 1,524 +0.00(+0.00%)
Jun 06, 2016 0.9100 0.9580 0.8900 0.9100 23,807 -0.01(-1.09%)
Jun 03, 2016 0.9500 0.9500 0.9200 0.9200 11,406 -0.07(-7.54%)
Jun 02, 2016 0.9924 1.010 0.9800 0.9950 4,054 -0.04(-3.40%)
Jun 01, 2016 0.9790 1.030 0.9504 1.030 21,116 +0.08(+7.85%)
May 31, 2016 0.9300 0.9800 0.9300 0.9550 12,506 +0.03(+3.80%)
May 27, 2016 0.9300 0.9200 0.9200 0.9200 9,000 +0.02(+2.22%)
May 26, 2016 0.9301 0.9301 0.8900 0.9000 6,517 -0.03(-3.23%)
May 25, 2016 0.9300 0.9300 0.9300 0.9300 2,000 +0.02(+2.20%)
May 24, 2016 0.9300 1.000 0.9000 0.9100 15,194 -0.01(-1.09%)
May 23, 2016 0.9700 0.9800 0.8900 0.9200 4,753 -0.08(-8.00%)
May 20, 2016 0.9300 1.000 0.9000 1.000 12,159 +0.02(+2.25%)
May 19, 2016 0.9000 0.9780 0.9000 0.9780 5,356 +0.07(+7.47%)
May 18, 2016 0.9500 0.9567 0.9000 0.9100 14,701 -0.09(-9.00%)
May 17, 2016 1.010 1.014 0.9500 1.000 2,680 -0.01(-0.99%)
May 16, 2016 0.9400 1.010 0.9400 1.010 8,604 +0.07(+7.45%)
May 13, 2016 0.9800 1.016 0.9400 0.9400 6,870 -0.04(-4.08%)
May 12, 2016 1.020 1.020 0.9499 0.9800 18,062 +0.00(+0.00%)
May 11, 2016 0.9301 1.020 0.9301 0.9800 8,952 +0.07(+7.69%)
May 10, 2016 1.028 1.040 0.8800 0.9100 39,772 -0.06(-6.47%)
May 09, 2016 0.9999 1.000 0.9700 0.9730 12,601 -0.03(-2.70%)
May 06, 2016 1.020 1.030 0.9999 1.000 3,204 -0.02(-1.59%)
May 05, 2016 1.030 1.030 0.9750 1.016 3,913 +0.06(+5.85%)
May 04, 2016 0.9600 0.9645 0.9600 0.9600 4,226 +0.00(+0.31%)
May 03, 2016 1.030 1.030 0.9500 0.9570 23,096 -0.02(-2.35%)
May 02, 2016 1.020 1.020 0.9800 0.9800 7,643 -0.01(-1.01%)
Apr 29, 2016 0.9800 1.020 0.9800 0.9900 1,673 -0.01(-1.00%)
Apr 28, 2016 0.9928 1.000 0.9700 1.000 10,085 +0.00(+0.40%)
Apr 27, 2016 1.020 1.026 0.9960 0.9960 7,045 -0.02(-1.89%)
Apr 26, 2016 1.000 1.040 0.9900 1.015 11,292 +0.06(+6.06%)
Apr 25, 2016 0.9262 0.9572 0.9172 0.9572 2,002 +0.03(+2.90%)
Apr 22, 2016 0.9900 1.050 0.9200 0.9302 31,949 -0.04(-4.10%)
Apr 21, 2016 1.033 1.033 0.9700 0.9700 452 +0.00(+0.00%)
Apr 20, 2016 0.9700 1.020 0.9700 0.9700 14,101 +0.01(+1.04%)
Apr 19, 2016 0.9300 1.050 0.9200 0.9600 35,809 +0.05(+5.49%)
Apr 18, 2016 0.9660 0.9660 0.9000 0.9100 1,867 -0.04(-4.21%)
Apr 15, 2016 0.9600 0.9616 0.9500 0.9500 3,163 +0.01(+0.58%)
Apr 14, 2016 0.9200 0.9500 0.8800 0.9445 117,225 +0.05(+6.12%)
Apr 13, 2016 0.9200 0.9200 0.8900 0.8900 1,461 -0.04(-3.83%)
Apr 12, 2016 0.9000 0.9254 0.8800 0.9254 19,060 +0.01(+0.59%)
Apr 11, 2016 0.9700 0.9700 0.9200 0.9200 2,400 +0.01(+1.10%)
Apr 08, 2016 0.9500 0.9500 0.8811 0.9100 2,755 +0.01(+1.28%)
Apr 07, 2016 1.005 1.030 0.8985 0.8985 39,036 -0.10(-10.15%)
Apr 06, 2016 0.9900 1.010 0.9212 1.000 1,588 +0.00(+0.01%)
Apr 05, 2016 1.050 1.060 0.9700 0.9999 15,936 -0.02(-1.97%)
Apr 04, 2016 0.9800 1.170 0.9800 1.020 10,420 +0.06(+6.25%)
Apr 01, 2016 1.050 1.061 0.9600 0.9600 15,927 -0.06(-5.88%)
Mar 31, 2016 1.100 1.100 1.000 1.020 25,995 -0.07(-6.42%)
Mar 30, 2016 1.080 1.090 1.060 1.090 7,783 -0.02(-1.80%)
Mar 29, 2016 1.170 1.170 1.070 1.110 14,969 -0.03(-2.63%)
Mar 28, 2016 1.170 1.170 1.060 1.140 7,566 +0.02(+1.79%)
Mar 24, 2016 1.080 1.120 1.120 1.120 67,300 +0.07(+6.67%)
Mar 23, 2016 0.9851 1.050 0.9602 1.050 2,074 +0.03(+2.93%)
Mar 22, 2016 0.8900 1.080 0.8805 1.020 66,129 +0.14(+15.91%)
Mar 21, 2016 0.8499 0.8800 0.8400 0.8800 7,193 -0.01(-1.12%)
Mar 18, 2016 0.9000 0.9500 0.8252 0.8900 53,853 +0.00(+0.00%)
Mar 17, 2016 0.9300 0.9782 0.8150 0.8900 45,453 -0.04(-4.30%)
Mar 16, 2016 0.7800 0.9312 0.7800 0.9300 76,575 +0.15(+19.23%)
Mar 15, 2016 0.7000 0.8220 0.6814 0.7800 55,036 +0.03(+3.97%)
Mar 14, 2016 0.7500 0.8317 0.7300 0.7502 30,650 +0.05(+7.14%)
Mar 11, 2016 0.6900 0.8200 0.6900 0.7002 37,585 -0.01(-2.07%)
Mar 10, 2016 0.8300 0.8660 0.7000 0.7150 34,498 -0.08(-9.49%)
Mar 09, 2016 0.6990 0.8800 0.6990 0.7900 39,563 +0.10(+14.49%)
Mar 08, 2016 0.8880 0.8880 0.6823 0.6900 47,293 -0.07(-9.23%)
Mar 07, 2016 0.8887 0.8887 0.7602 0.7602 26,386 -0.05(-6.17%)
Mar 04, 2016 0.8377 0.8999 0.8102 0.8102 13,164 +0.02(+2.56%)
Mar 03, 2016 0.7901 0.8589 0.7435 0.7900 12,217 +0.07(+9.34%)
Mar 02, 2016 0.8999 0.8999 0.7100 0.7225 55,369 -0.17(-18.63%)
Mar 01, 2016 0.8000 0.8879 0.6780 0.8879 114,072 +0.12(+15.31%)
Feb 29, 2016 0.7700 0.8500 0.7700 0.7700 38,378 +0.00(+0.00%)
Feb 26, 2016 0.7800 0.8399 0.7700 0.7700 3,800 +0.00(+0.00%)
Feb 25, 2016 0.8500 0.8500 0.7700 0.7700 2,216 +0.02(+2.67%)
Feb 24, 2016 0.7913 0.8500 0.7000 0.7500 435,868 -0.03(-4.02%)
Feb 23, 2016 0.8200 0.8200 0.7814 0.7814 25,424 -0.03(-3.53%)
Feb 22, 2016 0.8600 0.8600 0.8100 0.8100 19,938 -0.08(-8.99%)
Feb 19, 2016 0.8900 0.9786 0.8900 0.8900 5,355 +0.00(+0.00%)
Feb 18, 2016 0.8780 0.9500 0.8780 0.8900 31,032 +0.01(+1.37%)
Feb 17, 2016 0.9000 0.9000 0.7300 0.8780 29,734 -0.05(-5.59%)
Feb 16, 2016 0.9270 0.9400 0.9000 0.9300 10,973 -0.03(-3.12%)
Feb 10, 2016 0.9900 0.9600 0.9600 0.9600 900 -0.05(-4.95%)
Feb 09, 2016 0.9800 1.058 0.9800 1.010 4,306 +0.03(+3.06%)
Feb 08, 2016 0.9550 1.006 0.9550 0.9800 1,817 -0.10(-9.25%)
Feb 05, 2016 1.080 1.080 1.080 1.080 501 +0.08(+8.42%)
Feb 04, 2016 1.220 1.220 0.8700 0.9960 37,367 -0.22(-17.82%)
Feb 03, 2016 0.9100 1.240 0.9000 1.212 86,602 +0.28(+30.32%)
Feb 02, 2016 0.9034 0.9300 0.8600 0.9300 8,071 +0.05(+5.67%)
Feb 01, 2016 0.9399 0.9399 0.8801 0.8801 2,901 -0.02(-2.17%)
Jan 29, 2016 0.9240 0.9600 0.8800 0.8996 11,662 -0.02(-2.22%)
Jan 28, 2016 0.9233 0.9233 0.9133 0.9200 1,826 +0.01(+0.73%)
Jan 27, 2016 0.8901 0.9400 0.8900 0.9133 1,021 +0.00(+0.25%)
Jan 26, 2016 0.9200 0.9200 0.8800 0.9110 8,613 -0.03(-3.09%)
Jan 25, 2016 0.9500 1.000 0.9100 0.9400 4,191 -0.06(-5.99%)
Jan 22, 2016 0.9999 0.9999 0.9900 0.9999 1,502 +0.03(+3.08%)
Jan 21, 2016 0.9501 0.9700 0.9501 0.9700 2,699 -0.03(-3.00%)
Jan 20, 2016 0.9100 1.000 0.9100 1.000 1,950 -0.01(-0.73%)
Jan 19, 2016 1.050 1.050 0.9150 1.007 15,100 -0.03(-3.13%)
Jan 15, 2016 1.040 1.040 1.040 1.040 3,700 +0.01(+0.97%)
Jan 14, 2016 1.014 1.090 1.014 1.030 3,335 +0.02(+1.98%)
Jan 13, 2016 1.100 1.131 0.9853 1.010 29,266 -0.11(-9.95%)
Jan 12, 2016 1.145 1.145 1.100 1.122 6,736 +0.02(+1.41%)
Jan 11, 2016 1.100 1.150 0.8800 1.106 8,937 -0.09(-7.83%)
Jan 08, 2016 1.200 1.200 1.200 1.200 4,254 +0.04(+3.45%)
Jan 07, 2016 1.260 1.260 1.110 1.160 18,408 -0.08(-6.45%)
Jan 06, 2016 1.130 1.250 1.130 1.240 25,756 +0.17(+15.89%)
Jan 05, 2016 1.040 1.070 1.030 1.070 9,912 -0.03(-2.73%)
Jan 04, 2016 1.120 1.120 1.100 1.100 4,514 -0.10(-8.33%)
Dec 31, 2015 1.136 1.200 1.200 1.200 22,400 +0.08(+7.14%)
Dec 30, 2015 1.180 1.180 1.081 1.120 10,172 -0.04(-3.45%)
Dec 29, 2015 1.180 1.216 1.160 1.160 9,877 -0.03(-2.52%)
Dec 28, 2015 1.169 1.220 1.169 1.190 95,462 -0.01(-1.00%)
Dec 21, 2015 1.230 1.202 1.202 1.202 8,000 +0.02(+1.86%)
Dec 18, 2015 1.290 1.290 1.180 1.180 12,010 -0.05(-4.07%)
Dec 17, 2015 1.180 1.350 1.180 1.230 281,675 +0.00(+0.00%)
Dec 16, 2015 1.250 1.250 1.184 1.230 32,030 -0.04(-3.15%)
Dec 15, 2015 1.130 1.300 1.130 1.270 20,321 +0.17(+15.45%)
Dec 14, 2015 1.220 1.380 1.100 1.100 23,036 -0.08(-6.78%)
Dec 11, 2015 1.200 1.200 1.170 1.180 1,741 -0.04(-3.28%)
Dec 10, 2015 1.216 1.270 1.210 1.220 2,538 +0.02(+1.67%)
Dec 09, 2015 1.210 1.210 1.164 1.200 6,242 -0.01(-0.83%)
Dec 08, 2015 1.240 1.240 1.170 1.210 6,202 +0.03(+2.46%)
Dec 07, 2015 1.240 1.240 1.170 1.181 64,387 -0.12(-9.15%)
Dec 04, 2015 1.370 1.370 1.298 1.300 10,483 -0.05(-3.70%)
Dec 03, 2015 1.340 1.365 1.340 1.350 6,103 +0.02(+1.50%)
Dec 02, 2015 1.440 1.440 1.330 1.330 9,452 -0.09(-6.34%)
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.