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

Green Brick Partners (NQ: GRBK )

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 (%)
Nov 30, 2015 7.630 7.640 7.380 7.550 448,842 -0.09(-1.18%)
Nov 27, 2015 7.560 7.670 7.470 7.640 59,578 +0.01(+0.13%)
Nov 25, 2015 7.500 7.630 7.630 7.630 143,700 +0.27(+3.67%)
Nov 24, 2015 7.340 7.420 7.110 7.360 133,335 -0.05(-0.67%)
Nov 23, 2015 7.420 7.610 7.390 7.410 178,890 -0.05(-0.67%)
Nov 20, 2015 7.140 7.490 7.000 7.460 292,775 +0.47(+6.72%)
Nov 19, 2015 7.190 7.300 6.965 6.990 268,325 -0.09(-1.27%)
Nov 18, 2015 6.670 7.140 6.580 7.080 441,397 +0.44(+6.63%)
Nov 17, 2015 7.410 7.570 6.590 6.640 749,152 -0.84(-11.23%)
Nov 16, 2015 7.790 7.810 7.450 7.480 334,085 -0.33(-4.23%)
Nov 13, 2015 7.950 8.330 7.770 7.810 398,139 -0.13(-1.64%)
Nov 12, 2015 8.070 8.240 7.760 7.940 304,900 -0.21(-2.58%)
Nov 11, 2015 8.320 8.360 8.020 8.150 185,466 -0.17(-2.04%)
Nov 10, 2015 7.960 8.460 7.880 8.320 290,809 +0.30(+3.74%)
Nov 09, 2015 8.010 8.170 7.660 8.020 326,562 -0.02(-0.25%)
Nov 06, 2015 8.170 8.190 7.830 8.040 313,938 -0.11(-1.35%)
Nov 05, 2015 8.420 8.420 8.020 8.150 271,115 -0.26(-3.09%)
Nov 04, 2015 8.520 8.580 8.280 8.410 206,260 -0.09(-1.06%)
Nov 03, 2015 8.230 8.690 7.910 8.500 722,055 +0.19(+2.29%)
Nov 02, 2015 9.720 9.720 7.680 8.310 1,577,793 -2.24(-21.23%)
Oct 30, 2015 10.77 10.77 10.42 10.55 207,325 -0.20(-1.86%)
Oct 29, 2015 11.62 11.86 10.66 10.75 173,256 -0.92(-7.88%)
Oct 28, 2015 11.40 11.82 11.29 11.67 111,352 +0.31(+2.73%)
Oct 27, 2015 11.43 11.81 11.14 11.36 160,322 -0.07(-0.61%)
Oct 26, 2015 11.42 11.54 11.10 11.43 79,671 -0.01(-0.09%)
Oct 23, 2015 11.79 12.04 11.33 11.44 170,388 -0.34(-2.89%)
Oct 22, 2015 11.68 11.85 11.42 11.78 97,362 +0.18(+1.55%)
Oct 21, 2015 11.90 12.13 11.59 11.60 73,608 -0.26(-2.19%)
Oct 20, 2015 11.85 12.05 11.72 11.86 81,332 +0.03(+0.25%)
Oct 19, 2015 11.42 11.86 11.30 11.83 96,016 +0.37(+3.23%)
Oct 16, 2015 11.81 11.81 11.31 11.46 128,128 -0.29(-2.47%)
Oct 15, 2015 11.21 11.93 11.21 11.75 117,291 +0.61(+5.48%)
Oct 14, 2015 11.55 11.99 11.12 11.14 279,125 -0.41(-3.55%)
Oct 13, 2015 12.08 12.23 11.48 11.55 132,258 -0.58(-4.78%)
Oct 12, 2015 11.58 12.18 11.39 12.13 157,371 +0.60(+5.20%)
Oct 09, 2015 11.69 11.96 11.45 11.53 185,196 -0.16(-1.37%)
Oct 08, 2015 11.54 11.95 11.41 11.69 162,907 +0.14(+1.21%)
Oct 07, 2015 11.30 11.74 11.29 11.55 214,907 +0.37(+3.31%)
Oct 06, 2015 10.99 11.33 10.98 11.18 184,233 +0.15(+1.36%)
Oct 05, 2015 10.78 11.08 10.69 11.03 219,911 +0.29(+2.70%)
Oct 02, 2015 10.48 10.77 10.39 10.74 112,979 +0.17(+1.61%)
Oct 01, 2015 10.77 10.85 10.28 10.57 220,227 -0.26(-2.40%)
Sep 30, 2015 10.76 10.84 10.39 10.83 284,584 +0.14(+1.31%)
Sep 29, 2015 10.82 11.10 10.59 10.69 182,441 -0.05(-0.47%)
Sep 28, 2015 10.64 10.81 10.43 10.74 250,300 +0.03(+0.28%)
Sep 25, 2015 11.30 11.44 10.67 10.71 227,325 -0.49(-4.37%)
Sep 24, 2015 10.90 11.44 10.70 11.20 208,660 +0.20(+1.82%)
Sep 23, 2015 10.73 11.12 10.65 11.00 140,900 +0.35(+3.29%)
Sep 22, 2015 11.36 11.77 10.26 10.65 441,007 -0.83(-7.23%)
Sep 21, 2015 12.07 12.28 11.18 11.48 238,961 -0.58(-4.81%)
Sep 18, 2015 11.70 12.17 11.58 12.06 414,293 +0.21(+1.77%)
Sep 17, 2015 11.60 12.06 11.47 11.85 250,977 +0.17(+1.46%)
Sep 16, 2015 11.40 11.79 11.31 11.68 180,932 +0.34(+3.00%)
Sep 15, 2015 11.35 11.63 11.30 11.34 151,873 +0.08(+0.71%)
Sep 14, 2015 11.65 11.80 11.20 11.26 222,493 -0.25(-2.17%)
Sep 11, 2015 11.71 11.87 10.95 11.51 321,877 -0.31(-2.62%)
Sep 10, 2015 11.79 12.05 11.64 11.82 194,329 -0.03(-0.25%)
Sep 09, 2015 12.09 12.09 11.72 11.85 186,154 -0.10(-0.84%)
Sep 08, 2015 11.75 12.06 11.58 11.95 319,281 +0.34(+2.93%)
Sep 04, 2015 11.38 11.61 11.61 11.61 211,600 +0.06(+0.52%)
Sep 03, 2015 12.00 12.14 11.52 11.55 170,304 -0.39(-3.27%)
Sep 02, 2015 11.78 12.02 11.35 11.94 228,119 +0.14(+1.19%)
Sep 01, 2015 11.94 12.14 11.62 11.80 230,272 -0.35(-2.88%)
Aug 31, 2015 11.87 12.22 11.75 12.15 284,126 +0.20(+1.67%)
Aug 28, 2015 12.04 12.26 11.86 11.95 195,433 -0.18(-1.48%)
Aug 27, 2015 12.37 12.92 11.73 12.13 334,071 -0.25(-2.02%)
Aug 26, 2015 12.39 12.62 11.96 12.38 272,527 +0.20(+1.64%)
Aug 25, 2015 12.61 12.61 11.87 12.18 274,788 -0.08(-0.65%)
Aug 24, 2015 12.81 13.19 10.87 12.26 372,721 -1.22(-9.05%)
Aug 21, 2015 13.02 13.68 13.01 13.48 227,666 +0.01(+0.07%)
Aug 20, 2015 14.17 14.53 13.40 13.47 281,329 -0.73(-5.14%)
Aug 19, 2015 14.44 14.64 13.91 14.20 175,024 -0.16(-1.11%)
Aug 18, 2015 14.74 14.94 14.12 14.36 320,899 -0.19(-1.31%)
Aug 17, 2015 13.91 14.93 13.54 14.55 455,289 +0.43(+3.05%)
Aug 14, 2015 12.87 14.35 12.87 14.12 344,981 +1.28(+9.97%)
Aug 13, 2015 12.26 13.15 12.08 12.84 655,558 +0.58(+4.73%)
Aug 12, 2015 12.09 12.28 11.65 12.26 174,847 +0.17(+1.41%)
Aug 11, 2015 11.97 12.33 11.64 12.09 130,419 +0.13(+1.09%)
Aug 10, 2015 12.03 12.16 11.83 11.96 131,870 -0.05(-0.42%)
Aug 07, 2015 11.85 12.18 11.77 12.01 87,421 +0.08(+0.67%)
Aug 06, 2015 12.10 12.10 11.61 11.93 243,778 -0.11(-0.91%)
Aug 05, 2015 12.14 12.26 11.80 12.04 244,644 -0.10(-0.82%)
Aug 04, 2015 12.14 12.35 11.83 12.14 217,228 +0.00(+0.00%)
Aug 03, 2015 12.03 12.43 11.88 12.14 286,345 +0.08(+0.66%)
Jul 31, 2015 12.50 12.50 11.87 12.06 882,122 -0.51(-4.06%)
Jul 30, 2015 12.35 12.70 12.27 12.57 225,735 +0.11(+0.88%)
Jul 29, 2015 12.10 12.59 11.75 12.46 188,426 +0.39(+3.23%)
Jul 28, 2015 11.87 12.21 11.70 12.07 266,028 +0.22(+1.86%)
Jul 27, 2015 11.85 12.10 11.51 11.85 316,777 +0.00(+0.00%)
Jul 24, 2015 11.72 11.94 11.37 11.85 162,583 +0.13(+1.11%)
Jul 23, 2015 11.54 11.89 11.54 11.72 177,597 +0.14(+1.21%)
Jul 22, 2015 11.60 11.72 11.38 11.58 185,839 -0.12(-1.03%)
Jul 21, 2015 11.69 11.95 11.44 11.70 128,935 -0.03(-0.26%)
Jul 20, 2015 12.10 12.21 11.51 11.73 315,559 -0.37(-3.06%)
Jul 17, 2015 11.83 12.27 11.83 12.10 129,512 +0.24(+2.02%)
Jul 16, 2015 12.01 12.22 11.85 11.86 89,638 -0.18(-1.50%)
Jul 15, 2015 12.39 12.39 11.80 12.04 189,896 -0.36(-2.90%)
Jul 14, 2015 12.35 12.50 12.00 12.40 153,734 -0.03(-0.24%)
Jul 13, 2015 12.71 12.75 12.05 12.43 211,370 +0.04(+0.32%)
Jul 10, 2015 12.09 12.40 11.85 12.39 232,423 +0.39(+3.25%)
Jul 09, 2015 11.74 12.10 11.74 12.00 251,284 +0.22(+1.87%)
Jul 08, 2015 11.88 11.97 11.54 11.78 177,835 -0.19(-1.59%)
Jul 07, 2015 12.10 12.16 11.40 11.97 283,114 -0.05(-0.42%)
Jul 06, 2015 11.84 12.30 11.50 12.02 560,866 +0.12(+1.01%)
Jul 02, 2015 12.49 11.90 11.90 11.90 1,023,800 +0.36(+3.12%)
Jul 01, 2015 11.24 12.11 11.14 11.54 762,551 +0.59(+5.39%)
Jun 30, 2015 10.31 11.09 10.30 10.95 1,166,757 +0.64(+6.21%)
Jun 29, 2015 10.00 10.62 10.00 10.31 558,652 +0.21(+2.08%)
Jun 26, 2015 10.20 10.37 9.970 10.10 5,575,291 -0.17(-1.66%)
Jun 25, 2015 10.80 10.96 10.20 10.27 239,323 -0.44(-4.11%)
Jun 24, 2015 10.75 11.10 10.51 10.71 354,486 +0.06(+0.56%)
Jun 23, 2015 9.500 10.87 9.180 10.65 565,018 +0.93(+9.57%)
Jun 22, 2015 10.25 10.27 9.599 9.720 294,209 -0.43(-4.24%)
Jun 19, 2015 10.27 10.32 10.11 10.15 35,966 -0.07(-0.68%)
Jun 18, 2015 10.47 10.47 10.19 10.22 46,288 -0.03(-0.29%)
Jun 17, 2015 10.57 10.57 10.21 10.25 56,264 -0.25(-2.38%)
Jun 16, 2015 10.52 10.63 10.25 10.50 36,189 +0.02(+0.19%)
Jun 15, 2015 10.33 10.62 10.23 10.48 90,990 +0.08(+0.77%)
Jun 12, 2015 10.41 10.41 10.30 10.40 42,978 +0.01(+0.10%)
Jun 11, 2015 10.54 10.55 10.16 10.39 52,884 -0.09(-0.86%)
Jun 10, 2015 10.40 10.62 10.32 10.48 79,640 -0.01(-0.10%)
Jun 09, 2015 10.40 10.52 10.15 10.49 80,467 +0.12(+1.16%)
Jun 08, 2015 10.50 10.58 10.30 10.37 123,025 -0.13(-1.24%)
Jun 05, 2015 9.960 10.63 9.900 10.50 103,658 +0.50(+5.00%)
Jun 04, 2015 10.25 10.25 9.750 10.00 49,166 -0.22(-2.15%)
Jun 03, 2015 10.38 10.40 10.19 10.22 48,154 -0.16(-1.54%)
Jun 02, 2015 9.690 10.46 9.545 10.38 255,077 +0.66(+6.79%)
Jun 01, 2015 9.720 9.750 9.580 9.720 48,618 -0.01(-0.10%)
May 29, 2015 9.750 9.750 9.600 9.730 66,070 +0.01(+0.10%)
May 28, 2015 9.730 9.750 9.530 9.720 28,584 +0.03(+0.31%)
May 27, 2015 9.800 9.800 9.580 9.690 74,135 -0.11(-1.12%)
May 26, 2015 9.390 9.950 9.195 9.800 68,401 +0.41(+4.37%)
May 22, 2015 9.590 9.390 9.390 9.390 50,300 -0.16(-1.68%)
May 21, 2015 9.300 9.680 9.060 9.550 75,124 +0.32(+3.47%)
May 20, 2015 8.800 9.480 8.590 9.230 57,851 +0.51(+5.85%)
May 19, 2015 8.730 8.750 8.590 8.720 30,810 -0.01(-0.11%)
May 18, 2015 8.810 8.870 8.540 8.730 43,104 -0.08(-0.91%)
May 15, 2015 8.390 8.870 8.300 8.810 39,312 +0.42(+5.01%)
May 14, 2015 8.476 8.670 8.230 8.390 63,041 +0.00(+0.00%)
May 13, 2015 8.420 8.420 8.350 8.390 18,663 +0.04(+0.48%)
May 12, 2015 8.420 8.540 8.250 8.350 148,855 -0.09(-1.07%)
May 11, 2015 8.530 8.530 8.380 8.440 99,618 +0.04(+0.48%)
May 08, 2015 8.470 8.510 8.310 8.400 45,043 +0.00(+0.00%)
May 07, 2015 8.380 8.590 8.370 8.400 92,706 +0.07(+0.84%)
May 06, 2015 8.310 8.400 8.240 8.330 25,238 +0.06(+0.73%)
May 05, 2015 8.350 8.390 8.250 8.270 36,635 +0.02(+0.24%)
May 04, 2015 8.350 8.480 8.190 8.250 38,653 -0.07(-0.84%)
May 01, 2015 8.220 8.340 8.220 8.320 18,362 +0.12(+1.46%)
Apr 30, 2015 8.260 8.390 8.190 8.200 71,558 -0.20(-2.38%)
Apr 29, 2015 8.450 8.540 8.400 8.400 51,745 -0.09(-1.06%)
Apr 28, 2015 8.440 8.500 8.270 8.490 49,513 +0.06(+0.71%)
Apr 27, 2015 8.550 8.560 8.310 8.430 111,549 -0.15(-1.75%)
Apr 24, 2015 8.590 8.640 8.560 8.580 52,361 -0.02(-0.23%)
Apr 23, 2015 8.600 8.780 8.570 8.600 79,795 -0.03(-0.35%)
Apr 22, 2015 8.680 8.690 8.570 8.630 51,009 -0.01(-0.12%)
Apr 21, 2015 8.700 8.710 8.600 8.640 43,207 -0.01(-0.12%)
Apr 20, 2015 8.840 8.840 8.560 8.650 59,920 -0.08(-0.92%)
Apr 17, 2015 8.641 8.800 8.520 8.730 51,794 -0.07(-0.80%)
Apr 16, 2015 8.680 8.800 8.460 8.800 51,271 +0.06(+0.69%)
Apr 15, 2015 8.690 8.790 8.598 8.740 103,842 +0.08(+0.92%)
Apr 14, 2015 8.580 8.800 8.540 8.660 56,437 +0.07(+0.81%)
Apr 13, 2015 8.600 8.660 8.460 8.590 87,797 -0.01(-0.12%)
Apr 10, 2015 8.410 8.630 8.390 8.600 49,650 +0.21(+2.50%)
Apr 09, 2015 8.360 8.440 8.260 8.390 75,142 -0.01(-0.12%)
Apr 08, 2015 8.450 8.470 8.290 8.400 32,375 +0.00(+0.00%)
Apr 07, 2015 8.270 8.548 8.260 8.400 47,612 +0.08(+0.96%)
Apr 06, 2015 8.490 8.690 8.280 8.320 61,634 -0.11(-1.30%)
Apr 02, 2015 8.570 8.430 8.430 8.430 85,400 +0.05(+0.60%)
Apr 01, 2015 8.280 8.470 8.050 8.380 26,048 +0.11(+1.27%)
Mar 31, 2015 7.990 8.720 7.980 8.275 126,649 +0.29(+3.70%)
Mar 30, 2015 7.780 8.000 7.770 7.980 41,160 +0.09(+1.14%)
Mar 27, 2015 7.860 8.000 7.750 7.890 15,067 -0.03(-0.38%)
Mar 26, 2015 8.090 8.090 7.780 7.920 47,897 -0.27(-3.30%)
Mar 25, 2015 8.240 8.249 8.010 8.190 28,453 -0.04(-0.49%)
Mar 24, 2015 8.240 8.240 8.030 8.230 21,590 +0.05(+0.67%)
Mar 23, 2015 8.110 8.240 8.110 8.175 8,865 +0.01(+0.06%)
Mar 20, 2015 8.129 8.250 8.000 8.170 76,372 +0.10(+1.24%)
Mar 19, 2015 7.940 8.140 7.880 8.070 28,997 +0.07(+0.88%)
Mar 18, 2015 7.780 8.000 7.730 8.000 28,867 +0.14(+1.78%)
Mar 17, 2015 7.680 7.930 7.520 7.860 55,838 +0.21(+2.75%)
Mar 16, 2015 7.690 7.780 7.570 7.650 43,303 +0.03(+0.39%)
Mar 13, 2015 7.740 7.740 7.470 7.620 45,323 +0.08(+1.06%)
Mar 12, 2015 7.580 7.700 7.540 7.540 71,196 -0.08(-1.05%)
Mar 11, 2015 7.450 7.900 7.440 7.620 78,160 +0.17(+2.28%)
Mar 10, 2015 7.640 7.710 7.190 7.450 58,407 -0.30(-3.87%)
Mar 09, 2015 7.850 7.850 7.580 7.750 40,554 -0.09(-1.15%)
Mar 06, 2015 7.886 7.990 7.790 7.840 33,301 -0.11(-1.38%)
Mar 05, 2015 8.050 8.050 7.850 7.950 23,687 -0.04(-0.50%)
Mar 04, 2015 8.080 8.150 7.900 7.990 54,287 -0.16(-1.96%)
Mar 03, 2015 8.310 8.340 8.085 8.150 41,470 -0.19(-2.28%)
Mar 02, 2015 8.250 8.470 8.230 8.340 87,480 +0.19(+2.33%)
Feb 27, 2015 8.090 8.200 8.060 8.150 29,479 +0.00(+0.00%)
Feb 26, 2015 8.050 8.220 8.000 8.150 34,279 +0.08(+0.99%)
Feb 25, 2015 8.100 8.100 7.601 8.070 19,191 -0.05(-0.62%)
Feb 24, 2015 8.000 8.170 8.000 8.120 21,773 +0.04(+0.50%)
Feb 23, 2015 8.140 8.260 8.000 8.080 25,828 -0.12(-1.46%)
Feb 20, 2015 8.002 8.320 8.000 8.200 27,777 +0.01(+0.12%)
Feb 19, 2015 8.250 8.384 7.900 8.190 78,321 +0.06(+0.80%)
Feb 18, 2015 7.610 8.136 7.550 8.125 67,978 +0.43(+5.66%)
Feb 17, 2015 7.350 7.750 7.250 7.690 58,303 +0.24(+3.22%)
Feb 13, 2015 7.290 7.450 7.450 7.450 49,200 +0.16(+2.19%)
Feb 12, 2015 7.100 7.360 7.100 7.290 49,179 +0.14(+1.96%)
Feb 11, 2015 7.000 7.190 7.000 7.150 18,279 +0.06(+0.78%)
Feb 10, 2015 7.200 7.200 7.030 7.095 19,623 -0.12(-1.60%)
Feb 09, 2015 7.220 7.220 7.030 7.210 26,369 +0.02(+0.28%)
Feb 06, 2015 7.350 7.350 6.830 7.190 93,017 -0.18(-2.44%)
Feb 05, 2015 7.047 7.380 7.010 7.370 30,591 +0.17(+2.36%)
Feb 04, 2015 6.980 7.360 6.820 7.200 52,509 +0.15(+2.13%)
Feb 03, 2015 7.260 7.580 6.778 7.050 117,225 -0.23(-3.16%)
Feb 02, 2015 7.320 7.500 7.200 7.280 25,585 -0.05(-0.68%)
Jan 30, 2015 7.510 7.510 7.270 7.330 23,666 -0.16(-2.14%)
Jan 29, 2015 7.660 7.660 7.360 7.490 27,929 -0.14(-1.83%)
Jan 28, 2015 7.600 7.780 7.440 7.630 40,989 -0.05(-0.65%)
Jan 27, 2015 7.600 7.790 7.410 7.680 31,363 +0.00(+0.00%)
Jan 26, 2015 7.670 7.900 7.631 7.680 34,031 +0.06(+0.79%)
Jan 23, 2015 7.600 7.720 7.360 7.620 33,802 +0.09(+1.20%)
Jan 22, 2015 7.540 7.650 7.300 7.530 36,764 -0.10(-1.31%)
Jan 21, 2015 7.770 7.790 7.490 7.630 24,564 -0.13(-1.68%)
Jan 20, 2015 7.610 7.800 7.610 7.760 28,548 -0.03(-0.39%)
Jan 16, 2015 7.450 7.800 7.410 7.790 28,610 +0.31(+4.14%)
Jan 15, 2015 7.700 7.700 7.360 7.480 54,802 -0.25(-3.23%)
Jan 14, 2015 7.630 7.790 7.440 7.730 46,659 -0.08(-1.02%)
Jan 13, 2015 7.600 7.890 7.380 7.810 71,109 +0.23(+3.03%)
Jan 12, 2015 7.410 7.690 7.260 7.580 36,874 +0.10(+1.34%)
Jan 09, 2015 7.540 7.705 7.380 7.480 33,226 -0.02(-0.27%)
Jan 08, 2015 7.700 7.930 7.500 7.500 63,362 -0.14(-1.83%)
Jan 07, 2015 7.600 7.730 7.350 7.640 47,166 +0.10(+1.33%)
Jan 06, 2015 7.820 7.880 7.230 7.540 162,635 -0.14(-1.82%)
Jan 05, 2015 8.160 8.210 7.620 7.680 106,173 -0.53(-6.46%)
Jan 02, 2015 8.080 8.380 8.000 8.210 72,814 +0.01(+0.12%)
Dec 31, 2014 8.320 8.200 8.200 8.200 55,200 -0.11(-1.32%)
Dec 30, 2014 8.360 8.430 8.100 8.310 35,898 -0.14(-1.66%)
Dec 29, 2014 8.480 8.496 8.300 8.450 54,324 -0.03(-0.35%)
Dec 26, 2014 8.440 8.800 8.370 8.480 119,222 +0.16(+1.92%)
Dec 24, 2014 8.210 8.320 8.320 8.320 36,700 +0.20(+2.46%)
Dec 23, 2014 8.370 8.400 8.000 8.120 69,919 -0.31(-3.68%)
Dec 22, 2014 8.550 8.600 8.210 8.430 64,047 -0.17(-1.98%)
Dec 19, 2014 8.850 8.850 8.400 8.600 86,870 +0.08(+0.94%)
Dec 18, 2014 8.290 8.940 8.260 8.520 157,572 +0.24(+2.90%)
Dec 17, 2014 7.780 8.580 7.780 8.280 125,468 +0.46(+5.88%)
Dec 16, 2014 7.820 8.200 7.630 7.820 70,700 -0.18(-2.25%)
Dec 15, 2014 8.350 8.370 7.820 8.000 76,668 -0.13(-1.60%)
Dec 12, 2014 8.190 8.480 7.150 8.130 239,092 -0.12(-1.45%)
Dec 11, 2014 8.390 8.612 8.187 8.250 211,457 -0.11(-1.32%)
Dec 10, 2014 8.500 8.700 8.230 8.360 169,779 -0.41(-4.68%)
Dec 09, 2014 8.570 8.992 8.300 8.770 282,894 +0.25(+2.93%)
Dec 08, 2014 8.590 8.690 8.271 8.520 165,277 -0.08(-0.93%)
Dec 05, 2014 8.100 8.700 8.100 8.600 234,603 +0.47(+5.78%)
Dec 04, 2014 8.090 8.250 7.890 8.130 137,512 +0.02(+0.25%)
Dec 03, 2014 8.140 8.400 7.860 8.110 90,722 -0.02(-0.25%)
Dec 02, 2014 7.930 8.490 7.600 8.130 158,460 +0.07(+0.87%)
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.