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 )

3.130 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, 2017 2.920 2.920 2.800 2.890 152,280 +0.02(+0.70%)
Nov 29, 2017 2.970 2.980 2.801 2.870 255,808 -0.09(-3.04%)
Nov 28, 2017 3.140 3.250 2.810 2.960 657,047 -0.12(-3.90%)
Nov 27, 2017 3.300 3.600 2.780 3.080 2,847,135 +0.47(+18.01%)
Nov 24, 2017 2.720 2.720 2.560 2.610 154,487 -0.08(-2.97%)
Nov 22, 2017 2.670 2.800 2.540 2.690 528,570 +0.00(+0.00%)
Nov 21, 2017 2.590 2.771 2.539 2.690 722,514 +0.08(+3.07%)
Nov 20, 2017 2.450 2.640 2.360 2.610 900,504 +0.16(+6.53%)
Nov 17, 2017 2.510 2.569 2.400 2.450 183,202 -0.05(-2.00%)
Nov 16, 2017 2.400 2.640 2.400 2.500 329,261 +0.10(+4.17%)
Nov 15, 2017 2.400 2.520 2.300 2.400 235,122 +0.00(+0.00%)
Nov 14, 2017 2.450 2.580 2.341 2.400 321,512 -0.07(-2.83%)
Nov 13, 2017 2.580 2.717 2.450 2.470 502,276 -0.07(-2.76%)
Nov 10, 2017 2.170 2.940 2.170 2.540 1,634,614 +0.36(+16.51%)
Nov 09, 2017 2.400 2.470 2.110 2.180 632,357 -0.27(-11.02%)
Nov 08, 2017 2.620 2.660 2.440 2.450 594,446 -0.15(-5.77%)
Nov 07, 2017 2.800 2.910 2.510 2.600 1,171,695 -0.41(-13.62%)
Nov 06, 2017 3.900 3.950 2.770 3.010 2,311,106 -0.98(-24.56%)
Nov 03, 2017 4.250 4.450 3.700 3.990 2,742,497 -0.10(-2.44%)
Nov 02, 2017 4.350 3.400 4.090 3,588,662 +0.72(+21.36%)
Nov 01, 2017 3.210 3.430 3.210 3.370 1,382,541 +0.21(+6.65%)
Oct 31, 2017 2.880 3.289 2.880 3.160 1,012,505 +0.27(+9.34%)
Oct 30, 2017 2.750 2.949 2.740 2.890 199,852 +0.10(+3.58%)
Oct 27, 2017 2.930 2.980 2.740 2.790 484,566 -0.15(-5.10%)
Oct 26, 2017 2.940 3.010 2.910 2.940 281,267 -0.01(-0.34%)
Oct 25, 2017 3.070 3.070 2.890 2.950 426,348 +0.01(+0.34%)
Oct 24, 2017 3.040 3.087 2.850 2.940 480,094 -0.13(-4.23%)
Oct 23, 2017 3.090 3.250 3.006 3.070 501,527 -0.01(-0.20%)
Oct 20, 2017 3.030 3.129 2.970 3.076 273,666 +0.04(+1.19%)
Oct 19, 2017 3.020 3.180 2.910 3.040 371,065 -0.01(-0.33%)
Oct 18, 2017 3.020 3.330 2.810 3.050 1,244,553 +0.02(+0.66%)
Oct 17, 2017 3.180 3.229 2.910 3.030 714,748 -0.20(-6.19%)
Oct 16, 2017 3.300 3.400 3.100 3.230 604,554 -0.06(-1.82%)
Oct 13, 2017 3.470 3.820 3.130 3.290 3,166,193 -0.21(-6.00%)
Oct 12, 2017 3.400 3.590 3.260 3.500 2,083,762 +0.21(+6.38%)
Oct 11, 2017 2.870 3.540 2.821 3.290 5,050,941 +0.43(+15.03%)
Oct 10, 2017 3.000 3.040 2.750 2.860 993,869 -0.14(-4.67%)
Oct 09, 2017 2.960 3.140 2.840 3.000 1,720,426 +0.22(+7.91%)
Oct 06, 2017 2.640 3.490 2.450 2.780 5,947,797 +0.11(+4.12%)
Oct 05, 2017 2.800 3.150 2.400 2.670 4,049,455 -0.58(-17.85%)
Oct 04, 2017 3.900 5.440 3.100 3.250 28,910,912 +0.09(+2.85%)
Oct 03, 2017 1.510 3.270 1.507 3.160 8,841,502 +1.65(+109.27%)
Oct 02, 2017 1.510 1.530 1.450 1.510 110,711 +0.04(+2.72%)
Sep 29, 2017 1.510 1.520 1.470 1.470 185,418 -0.02(-1.34%)
Sep 28, 2017 1.450 1.530 1.450 1.490 93,965 +0.04(+2.76%)
Sep 27, 2017 1.420 1.470 1.400 1.450 43,639 +0.02(+1.40%)
Sep 26, 2017 1.440 1.440 1.400 1.430 85,355 +0.01(+0.70%)
Sep 25, 2017 1.430 1.440 1.420 1.420 64,487 -0.02(-1.39%)
Sep 22, 2017 1.460 1.470 1.420 1.440 94,833 -0.02(-1.37%)
Sep 21, 2017 1.450 1.500 1.450 1.460 56,252 +0.01(+0.69%)
Sep 20, 2017 1.480 1.519 1.421 1.450 167,770 -0.04(-2.68%)
Sep 19, 2017 1.550 1.550 1.460 1.490 112,666 -0.01(-0.55%)
Sep 18, 2017 1.550 1.630 1.450 1.498 501,496 -0.03(-2.07%)
Sep 15, 2017 1.440 1.554 1.400 1.530 751,644 +0.13(+9.29%)
Sep 14, 2017 1.410 1.420 1.390 1.400 99,393 +0.00(+0.00%)
Sep 13, 2017 1.420 1.420 1.390 1.400 69,823 -0.02(-1.41%)
Sep 12, 2017 1.450 1.450 1.400 1.420 105,923 -0.01(-0.70%)
Sep 11, 2017 1.400 1.460 1.350 1.430 344,328 +0.08(+5.93%)
Sep 08, 2017 1.350 1.380 1.320 1.350 57,210 -0.02(-1.80%)
Sep 07, 2017 1.330 1.397 1.330 1.375 86,450 -0.01(-0.38%)
Sep 06, 2017 1.380 1.390 1.320 1.380 226,305 -0.01(-0.72%)
Sep 05, 2017 1.400 1.410 1.380 1.390 81,247 -0.01(-0.71%)
Sep 01, 2017 1.400 1.435 1.380 1.400 93,084 -0.02(-1.41%)
Aug 31, 2017 1.380 1.469 1.370 1.420 327,312 +0.03(+2.16%)
Aug 30, 2017 1.360 1.415 1.360 1.390 156,537 +0.00(+0.36%)
Aug 29, 2017 1.410 1.440 1.330 1.385 203,537 -0.04(-3.15%)
Aug 28, 2017 1.410 1.442 1.390 1.430 74,866 +0.00(+0.00%)
Aug 25, 2017 1.400 1.450 1.385 1.430 189,483 +0.02(+1.42%)
Aug 24, 2017 1.470 1.470 1.380 1.410 238,139 -0.06(-4.08%)
Aug 23, 2017 1.480 1.500 1.440 1.470 177,042 +0.00(+0.00%)
Aug 22, 2017 1.500 1.570 1.430 1.470 937,131 +0.07(+5.00%)
Aug 21, 2017 1.450 1.450 1.380 1.400 224,726 -0.04(-2.78%)
Aug 18, 2017 1.470 1.470 1.380 1.440 223,611 +0.02(+1.41%)
Aug 17, 2017 1.510 1.510 1.410 1.420 291,111 -0.05(-3.40%)
Aug 16, 2017 1.400 1.520 1.360 1.470 645,748 +0.06(+4.25%)
Aug 15, 2017 1.320 1.450 1.320 1.410 473,064 +0.07(+4.84%)
Aug 14, 2017 1.320 1.400 1.320 1.345 425,511 +0.04(+3.46%)
Aug 11, 2017 1.290 1.490 1.250 1.300 555,850 +0.04(+3.17%)
Aug 10, 2017 1.350 1.420 1.250 1.260 642,829 -0.14(-10.00%)
Aug 09, 2017 1.520 1.550 1.360 1.400 532,621 -0.05(-3.45%)
Aug 08, 2017 1.640 1.690 1.410 1.450 1,435,782 -0.21(-12.64%)
Aug 07, 2017 1.640 1.760 1.630 1.660 1,481,391 -0.02(-1.19%)
Aug 04, 2017 1.560 1.760 1.520 1.680 3,947,583 +0.19(+12.75%)
Aug 03, 2017 2.270 2.367 1.450 1.490 6,482,486 -0.66(-30.70%)
Aug 02, 2017 1.600 2.390 1.600 2.150 10,792,647 +0.55(+34.37%)
Aug 01, 2017 1.300 1.610 1.268 1.600 1,078,126 +0.31(+24.11%)
Jul 31, 2017 1.260 1.299 1.240 1.289 118,762 -0.00(-0.05%)
Jul 28, 2017 1.260 1.300 1.220 1.290 166,544 +0.01(+0.78%)
Jul 27, 2017 1.280 1.320 1.200 1.280 377,097 +0.05(+4.07%)
Jul 26, 2017 1.280 1.300 1.160 1.230 401,046 +0.01(+0.82%)
Jul 25, 2017 1.170 1.220 1.170 1.220 165,794 +0.05(+4.27%)
Jul 24, 2017 1.200 1.250 1.160 1.170 94,795 -0.03(-2.50%)
Jul 21, 2017 1.260 1.260 1.165 1.200 85,973 -0.01(-0.83%)
Jul 20, 2017 1.170 1.273 1.100 1.210 234,383 +0.03(+2.54%)
Jul 19, 2017 1.220 1.248 1.080 1.180 236,281 -0.06(-4.84%)
Jul 18, 2017 1.300 1.350 1.220 1.240 137,726 -0.02(-1.59%)
Jul 17, 2017 1.300 1.320 1.241 1.260 135,675 +0.03(+2.44%)
Jul 14, 2017 1.360 1.360 1.230 1.230 173,825 -0.08(-6.11%)
Jul 13, 2017 1.240 1.340 1.230 1.310 149,608 +0.06(+4.80%)
Jul 12, 2017 1.230 1.260 1.180 1.250 159,532 +0.01(+0.81%)
Jul 11, 2017 1.310 1.310 1.240 1.240 282,565 -0.09(-6.77%)
Jul 10, 2017 1.420 1.420 1.290 1.330 258,101 -0.05(-3.62%)
Jul 07, 2017 1.430 1.430 1.350 1.380 229,488 -0.03(-2.13%)
Jul 06, 2017 1.520 1.540 1.321 1.410 581,567 -0.02(-1.40%)
Jul 05, 2017 1.580 1.580 1.390 1.430 892,259 +0.12(+9.16%)
Jul 03, 2017 1.370 1.400 1.220 1.310 199,733 -0.11(-7.75%)
Jun 30, 2017 1.440 1.470 1.360 1.420 317,671 -0.03(-2.07%)
Jun 29, 2017 1.510 1.521 1.440 1.450 189,995 -0.08(-5.45%)
Jun 28, 2017 1.490 1.530 1.440 1.534 346,214 +0.04(+2.93%)
Jun 27, 2017 1.510 1.540 1.451 1.490 204,284 -0.03(-1.97%)
Jun 26, 2017 1.530 1.600 1.490 1.520 123,010 -0.02(-1.30%)
Jun 23, 2017 1.520 1.570 1.480 1.540 162,588 +0.01(+0.65%)
Jun 22, 2017 1.480 1.550 1.420 1.530 218,635 +0.05(+3.38%)
Jun 21, 2017 1.570 1.570 1.410 1.480 436,537 -0.04(-2.63%)
Jun 20, 2017 1.580 1.590 1.520 1.520 374,376 -0.07(-4.40%)
Jun 19, 2017 1.670 1.680 1.580 1.590 320,573 -0.07(-4.22%)
Jun 16, 2017 1.740 1.790 1.590 1.660 432,687 -0.10(-5.68%)
Jun 15, 2017 1.830 1.900 1.680 1.760 1,008,664 -0.04(-2.22%)
Jun 14, 2017 1.890 2.130 1.760 1.800 10,789,987 +0.26(+16.88%)
Jun 13, 2017 1.560 1.570 1.510 1.540 140,891 -0.02(-1.28%)
Jun 12, 2017 1.620 1.620 1.500 1.560 190,475 -0.07(-4.29%)
Jun 09, 2017 1.710 1.710 1.530 1.630 269,158 +0.02(+1.24%)
Jun 08, 2017 1.650 1.670 1.440 1.610 596,900 -0.06(-3.59%)
Jun 07, 2017 1.800 1.800 1.650 1.670 308,882 -0.09(-5.11%)
Jun 06, 2017 1.910 1.910 1.720 1.760 348,678 -0.07(-3.83%)
Jun 05, 2017 1.810 1.860 1.800 1.830 333,335 -0.06(-3.17%)
Jun 02, 2017 1.940 1.970 1.870 1.890 273,775 -0.04(-2.07%)
Jun 01, 2017 1.980 2.050 1.910 1.930 241,201 -0.06(-3.02%)
May 31, 2017 2.050 2.050 1.930 1.990 325,609 -0.08(-3.86%)
May 30, 2017 1.890 2.130 1.890 2.070 1,044,036 +0.15(+7.81%)
May 26, 2017 1.920 1.950 1.870 1.920 249,514 +0.01(+0.52%)
May 25, 2017 2.000 2.000 1.860 1.910 634,606 -0.11(-5.45%)
May 24, 2017 2.070 2.089 1.940 2.020 361,331 -0.07(-3.35%)
May 23, 2017 2.050 2.100 1.920 2.090 756,074 +0.02(+0.97%)
May 22, 2017 2.100 2.480 2.000 2.070 6,465,284 +0.17(+8.95%)
May 19, 2017 1.830 1.950 1.810 1.900 454,954 +0.02(+1.06%)
May 18, 2017 1.880 1.900 1.700 1.880 627,580 -0.04(-2.08%)
May 17, 2017 2.070 2.100 1.900 1.920 1,123,979 -0.12(-5.88%)
May 16, 2017 2.090 2.140 1.928 2.040 647,989 +0.07(+3.55%)
May 15, 2017 2.130 2.240 1.900 1.970 1,055,427 -0.09(-4.37%)
May 12, 2017 2.270 2.277 2.020 2.060 849,984 -0.12(-5.50%)
May 11, 2017 2.320 2.640 2.060 2.180 4,586,951 -0.23(-9.54%)
May 10, 2017 2.600 3.840 2.380 2.410 19,696,396 +0.45(+22.96%)
May 09, 2017 1.900 2.140 1.830 1.960 2,637,865 +0.18(+10.11%)
May 08, 2017 1.750 1.930 1.700 1.780 1,033,600 +0.01(+0.56%)
May 05, 2017 1.880 1.990 1.660 1.770 1,068,047 -0.16(-8.29%)
May 04, 2017 2.300 2.340 1.841 1.930 2,728,594 -0.17(-8.10%)
May 03, 2017 2.140 2.550 2.020 2.100 6,464,651 +0.10(+5.00%)
May 02, 2017 2.200 2.360 1.820 2.000 8,749,034 -0.40(-16.67%)
May 01, 2017 1.630 2.870 1.430 2.400 19,612,080 +1.04(+76.47%)
Apr 28, 2017 1.590 1.930 1.337 1.360 6,731,869 -0.19(-12.26%)
Apr 27, 2017 1.100 2.180 0.9000 1.550 27,413,752 +0.33(+27.05%)
Apr 26, 2017 0.4400 1.500 0.4400 1.220 7,388,411 +0.78(+179.18%)
Apr 25, 2017 0.3928 0.4550 0.3131 0.4370 28,263 +0.02(+4.05%)
Apr 24, 2017 0.4600 0.5039 0.2900 0.4200 61,535 -0.03(-6.67%)
Apr 21, 2017 0.4800 0.4800 0.3609 0.4500 60,564 -0.03(-6.25%)
Apr 20, 2017 0.5190 0.5449 0.4500 0.4800 49,074 -0.05(-9.42%)
Apr 19, 2017 0.5400 0.6300 0.5100 0.5299 50,741 -0.01(-1.87%)
Apr 18, 2017 0.5500 0.6200 0.4800 0.5400 264,202 +0.03(+5.88%)
Apr 17, 2017 0.4900 0.5499 0.4000 0.5100 124,003 +0.12(+30.77%)
Apr 13, 2017 0.3950 0.5000 0.3500 0.3900 137,485 -0.05(-11.36%)
Apr 12, 2017 0.5400 0.5500 0.4150 0.4400 45,518 -0.10(-18.53%)
Apr 11, 2017 0.5500 0.5501 0.5401 0.5401 59,267 +0.00(+0.02%)
Apr 10, 2017 0.5500 0.5501 0.5400 0.5400 49,877 -0.02(-3.57%)
Apr 07, 2017 0.5800 0.6000 0.5505 0.5600 61,708 -0.06(-9.55%)
Apr 06, 2017 0.6500 0.6600 0.5700 0.6191 6,692 -0.03(-4.77%)
Apr 05, 2017 0.6501 0.6501 0.6501 0.6501 1,109 -0.03(-4.40%)
Apr 04, 2017 0.7000 0.7000 0.6800 0.6800 22,686 +0.03(+4.62%)
Apr 03, 2017 0.6501 0.6700 0.6500 0.6500 6,155 -0.03(-4.41%)
Mar 31, 2017 0.7500 0.7500 0.6800 0.6800 21,976 +0.03(+4.62%)
Mar 30, 2017 0.6600 0.7000 0.5800 0.6500 15,958 +0.00(+0.00%)
Mar 29, 2017 0.6501 0.6501 0.6500 0.6500 4,215 +0.00(+0.00%)
Mar 28, 2017 0.7000 0.7000 0.6500 0.6500 11,162 -0.05(-7.14%)
Mar 27, 2017 0.6587 0.7000 0.6500 0.7000 11,206 +0.04(+6.51%)
Mar 24, 2017 0.6580 0.6580 0.6572 0.6572 2,481 -0.02(-3.34%)
Mar 23, 2017 0.6322 0.6900 0.6322 0.6799 4,876 +0.02(+2.75%)
Mar 22, 2017 0.6616 0.6800 0.6616 0.6617 1,901 +0.03(+5.02%)
Mar 21, 2017 0.6300 0.6301 0.6300 0.6301 1,601 +0.00(+0.02%)
Mar 20, 2017 0.6300 0.6300 0.6300 0.6300 641 +0.00(+0.00%)
Mar 17, 2017 0.6300 0.6500 0.6300 0.6300 1,139 -0.01(-1.56%)
Mar 16, 2017 0.6660 0.6660 0.6000 0.6400 22,836 -0.03(-3.88%)
Mar 15, 2017 0.7700 0.7700 0.6658 0.6658 2,517 -0.02(-3.51%)
Mar 14, 2017 0.7500 0.7500 0.6900 0.6900 3,006 +0.02(+2.99%)
Mar 13, 2017 0.6500 0.7400 0.6500 0.6700 26,057 +0.02(+3.09%)
Mar 10, 2017 0.7136 0.7600 0.6490 0.6499 29,772 -0.09(-12.18%)
Mar 08, 2017 0.7400 0.7400 0.7400 127 -0.02(-2.53%)
Mar 07, 2017 0.7203 0.7592 0.7120 0.7592 15,483 +0.02(+3.10%)
Mar 06, 2017 0.7236 0.7600 0.7141 0.7364 29,037 -0.02(-2.05%)
Mar 03, 2017 0.7518 0.7518 0.7518 0.7518 176 +0.03(+4.40%)
Mar 02, 2017 0.7312 0.7312 0.7201 0.7201 1,459 -0.01(-1.36%)
Mar 01, 2017 0.6942 0.7316 0.6942 0.7300 17,090 +0.05(+7.35%)
Feb 28, 2017 0.6900 0.6924 0.6605 0.6800 8,600 -0.02(-2.86%)
Feb 27, 2017 0.7000 0.7000 0.6757 0.7000 4,816 +0.03(+4.14%)
Feb 24, 2017 0.7700 0.7700 0.6700 0.6722 24,082 -0.07(-9.21%)
Feb 23, 2017 0.7899 0.7899 0.7404 0.7404 2,276 -0.05(-6.28%)
Feb 22, 2017 0.8000 0.8000 0.7354 0.7900 1,070 +0.02(+2.60%)
Feb 21, 2017 0.7436 0.7700 0.7436 0.7700 995 -0.01(-1.22%)
Feb 15, 2017 0.7795 0.7795 0.7795 0 -0.00(-0.06%)
Feb 14, 2017 0.7997 0.7997 0.7800 0.7800 3,783 +0.04(+4.70%)
Feb 13, 2017 0.7850 0.7850 0.6959 0.7450 10,994 -0.07(-8.02%)
Feb 10, 2017 0.7110 0.8100 0.7110 0.8100 3,654 +0.06(+8.00%)
Feb 09, 2017 0.7600 0.7600 0.7350 0.7500 1,396 +0.05(+7.14%)
Feb 08, 2017 0.7000 0.7200 0.6999 0.7000 23,516 -0.02(-2.93%)
Feb 07, 2017 0.7500 0.7836 0.7208 0.7211 11,993 -0.01(-1.08%)
Feb 06, 2017 0.7200 0.7290 0.7200 0.7290 1,007 -0.01(-1.49%)
Feb 03, 2017 0.6905 0.7400 0.6905 0.7400 14,151 +0.02(+2.78%)
Feb 02, 2017 0.7999 0.7999 0.6900 0.7200 4,150 -0.04(-4.67%)
Feb 01, 2017 0.7400 0.8000 0.7100 0.7553 6,324 +0.01(+0.71%)
Jan 31, 2017 0.7700 0.7700 0.7400 0.7500 7,169 -0.06(-7.41%)
Jan 30, 2017 0.8000 0.8100 0.8000 0.8100 551 +0.00(+0.00%)
Jan 27, 2017 0.7703 0.8100 0.7703 0.8100 5,763 +0.00(+0.00%)
Jan 26, 2017 0.8100 0.8100 0.8000 0.8100 2,752 +0.01(+1.25%)
Jan 25, 2017 0.8000 0.8170 0.7995 0.8000 5,656 +0.00(+0.00%)
Jan 24, 2017 0.8500 0.8500 0.7713 0.8000 13,065 -0.02(-2.44%)
Jan 23, 2017 0.8400 0.8425 0.8000 0.8200 9,482 +0.07(+9.33%)
Jan 20, 2017 0.7501 0.9282 0.7350 0.7500 64,764 -0.10(-12.28%)
Jan 19, 2017 0.8000 0.8700 0.7226 0.8550 24,695 +0.11(+15.52%)
Jan 18, 2017 0.7200 0.7700 0.7200 0.7401 8,143 +0.02(+2.79%)
Jan 17, 2017 0.7000 0.7200 0.6715 0.7200 1,302 +0.00(+0.17%)
Jan 13, 2017 0.7188 0.7188 0.7188 0 -0.05(-6.65%)
Jan 12, 2017 0.7136 0.7700 0.7136 0.7700 544 +0.00(+0.00%)
Jan 11, 2017 0.7014 0.7700 0.7000 0.7700 2,239 +0.05(+6.94%)
Jan 10, 2017 0.7500 0.7500 0.7035 0.7200 2,837 -0.03(-4.00%)
Jan 09, 2017 0.7500 0.7700 0.6901 0.7500 23,122 +0.00(+0.00%)
Jan 06, 2017 0.6700 0.7648 0.6700 0.7500 33,287 +0.09(+13.64%)
Jan 05, 2017 0.7248 0.7248 0.6400 0.6600 38,905 -0.10(-13.16%)
Jan 04, 2017 0.6700 0.7600 0.6500 0.7600 2,901 +0.10(+15.15%)
Jan 03, 2017 0.7232 0.7512 0.6600 0.6600 35,309 -0.06(-8.97%)
Dec 30, 2016 0.7250 0.7250 0.7250 0 -0.06(-7.05%)
Dec 29, 2016 0.7900 0.7900 0.7762 0.7800 22,292 -0.01(-1.27%)
Dec 28, 2016 0.8000 0.8000 0.7900 0.7900 18,435 -0.08(-9.20%)
Dec 27, 2016 0.8724 0.8724 0.8200 0.8700 5,660 +0.04(+4.82%)
Dec 23, 2016 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Dec 22, 2016 0.8000 0.8400 0.8000 0.8400 234 +0.04(+5.00%)
Dec 21, 2016 0.8101 0.8700 0.7553 0.8000 32,510 -0.03(-3.61%)
Dec 20, 2016 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Dec 19, 2016 0.8400 0.8526 0.8000 0.8300 1,515 +0.03(+3.75%)
Dec 16, 2016 0.8000 0.8000 0.8000 0.8000 212 -0.04(-4.37%)
Dec 15, 2016 0.8200 0.8400 0.7700 0.8366 13,769 +0.01(+1.41%)
Dec 14, 2016 0.8150 0.8250 0.8100 0.8250 5,796 -0.01(-0.60%)
Dec 13, 2016 0.8000 0.8301 0.8000 0.8300 5,415 -0.01(-1.19%)
Dec 12, 2016 0.8200 0.8600 0.8200 0.8400 6,716 -0.01(-1.18%)
Dec 09, 2016 0.8600 0.8700 0.8054 0.8500 7,955 +0.00(+0.00%)
Dec 08, 2016 0.8200 0.9200 0.8200 0.8500 8,287 -0.01(-1.16%)
Dec 07, 2016 0.8300 0.9000 0.8200 0.8600 6,903 +0.04(+4.88%)
Dec 06, 2016 0.8230 0.8400 0.8100 0.8200 5,570 -0.04(-4.65%)
Dec 05, 2016 0.8600 0.8900 0.7570 0.8600 29,138 -0.03(-3.37%)
Dec 02, 2016 0.9100 0.9100 0.8750 0.8900 2,851 +0.03(+3.49%)
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.