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

Dynamic Materials (NQ: BOOM )

10.09 -0.02 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 29, 2019 45.94 45.97 45.23 45.73 85,673 -0.41(-0.88%)
Nov 27, 2019 44.89 46.45 44.67 46.13 138,187 +1.42(+3.17%)
Nov 26, 2019 47.20 47.25 44.51 44.72 245,769 -2.50(-5.30%)
Nov 25, 2019 45.28 47.28 45.25 47.22 188,173 +1.96(+4.34%)
Nov 22, 2019 45.25 46.09 44.54 45.25 123,370 +0.23(+0.51%)
Nov 21, 2019 44.38 45.39 43.83 45.02 175,068 +1.05(+2.39%)
Nov 20, 2019 43.78 45.08 43.12 43.97 164,722 +0.09(+0.20%)
Nov 19, 2019 44.55 44.55 42.90 43.88 197,552 -0.68(-1.54%)
Nov 18, 2019 44.54 45.02 43.58 44.57 265,889 -0.08(-0.18%)
Nov 15, 2019 43.61 45.18 43.61 44.65 168,223 +1.29(+2.97%)
Nov 14, 2019 43.65 44.36 43.18 43.36 172,503 -0.24(-0.55%)
Nov 13, 2019 44.85 45.04 43.14 43.59 181,002 -1.56(-3.45%)
Nov 12, 2019 46.01 46.21 44.67 45.15 149,023 -0.80(-1.75%)
Nov 11, 2019 45.88 47.00 45.51 45.96 254,979 -0.66(-1.43%)
Nov 08, 2019 45.36 46.75 44.85 46.62 273,854 +1.06(+2.33%)
Nov 07, 2019 45.60 46.47 45.42 45.56 306,658 +0.59(+1.30%)
Nov 06, 2019 44.78 45.32 43.88 44.97 278,122 -0.05(-0.11%)
Nov 05, 2019 45.51 46.01 44.80 45.02 207,523 -0.14(-0.31%)
Nov 04, 2019 45.31 46.14 44.58 45.16 312,638 +0.64(+1.43%)
Nov 01, 2019 44.63 45.07 43.37 44.53 237,064 +0.14(+0.31%)
Oct 31, 2019 42.67 44.82 42.67 44.39 194,802 +1.07(+2.47%)
Oct 30, 2019 45.35 45.35 42.46 43.32 267,901 -1.93(-4.28%)
Oct 29, 2019 45.28 45.60 43.16 45.25 274,959 -0.26(-0.57%)
Oct 28, 2019 46.16 47.17 45.37 45.51 297,826 -0.44(-0.95%)
Oct 25, 2019 45.61 49.00 43.93 45.95 1,322,403 +7.25(+18.74%)
Oct 24, 2019 38.85 39.06 37.12 38.69 397,519 -0.41(-1.04%)
Oct 23, 2019 41.06 41.07 37.33 39.10 453,377 -2.14(-5.20%)
Oct 22, 2019 40.50 41.73 40.17 41.24 313,106 +1.07(+2.67%)
Oct 21, 2019 40.62 41.74 39.95 40.17 293,098 -0.26(-0.65%)
Oct 18, 2019 40.95 41.37 40.25 40.43 230,815 -0.70(-1.70%)
Oct 17, 2019 39.82 41.48 39.13 41.13 223,964 +1.55(+3.91%)
Oct 16, 2019 40.42 41.00 39.41 39.59 234,712 -0.89(-2.21%)
Oct 15, 2019 39.94 40.93 39.76 40.48 288,599 +0.52(+1.29%)
Oct 14, 2019 39.91 40.01 38.79 39.96 123,439 -0.21(-0.52%)
Oct 11, 2019 38.40 40.54 38.39 40.17 179,814 +2.08(+5.47%)
Oct 10, 2019 39.66 39.93 37.20 38.09 350,798 -1.70(-4.26%)
Oct 09, 2019 39.53 40.02 38.91 39.78 199,202 +0.68(+1.75%)
Oct 08, 2019 38.94 39.66 38.33 39.10 173,224 -0.11(-0.28%)
Oct 07, 2019 38.45 40.41 38.30 39.21 302,543 +1.00(+2.62%)
Oct 04, 2019 39.68 39.87 37.70 38.21 368,498 -1.42(-3.58%)
Oct 03, 2019 39.02 40.19 38.35 39.63 299,422 +0.54(+1.37%)
Oct 02, 2019 40.84 40.84 38.83 39.09 358,903 -2.10(-5.11%)
Oct 01, 2019 43.62 44.30 41.10 41.19 195,299 -2.44(-5.59%)
Sep 30, 2019 44.03 44.37 43.22 43.63 181,169 -0.42(-0.95%)
Sep 27, 2019 44.13 44.82 43.46 44.05 169,735 +0.17(+0.40%)
Sep 26, 2019 44.12 44.12 42.30 43.88 261,315 -0.31(-0.69%)
Sep 25, 2019 41.77 44.38 41.77 44.18 281,114 +2.00(+4.74%)
Sep 24, 2019 43.02 43.67 42.12 42.19 223,568 -0.92(-2.13%)
Sep 23, 2019 42.39 43.54 42.18 43.11 184,879 +0.62(+1.47%)
Sep 20, 2019 43.88 44.39 41.96 42.48 613,340 -1.52(-3.46%)
Sep 19, 2019 45.00 45.69 43.86 44.01 255,111 -0.81(-1.81%)
Sep 18, 2019 45.93 46.00 44.08 44.82 401,359 -1.62(-3.49%)
Sep 17, 2019 48.27 48.52 45.33 46.44 339,809 -2.13(-4.38%)
Sep 16, 2019 47.28 50.39 47.28 48.57 351,950 +2.06(+4.42%)
Sep 13, 2019 45.01 46.87 44.85 46.51 306,872 +1.75(+3.91%)
Sep 12, 2019 46.95 46.96 44.33 44.76 215,772 -2.09(-4.46%)
Sep 11, 2019 46.13 46.99 44.99 46.85 266,706 +0.81(+1.76%)
Sep 10, 2019 44.90 47.78 44.66 46.03 380,810 +1.18(+2.62%)
Sep 09, 2019 42.99 45.22 42.86 44.86 387,234 +2.25(+5.27%)
Sep 06, 2019 43.17 44.16 42.54 42.61 168,092 -0.77(-1.78%)
Sep 05, 2019 44.91 45.17 43.31 43.38 350,785 -1.05(-2.36%)
Sep 04, 2019 43.79 44.62 42.38 44.43 356,581 +2.12(+5.00%)
Sep 03, 2019 42.08 43.11 41.17 42.31 239,740 -0.65(-1.52%)
Aug 30, 2019 44.34 45.35 42.69 42.97 146,360 -1.20(-2.71%)
Aug 29, 2019 42.76 44.51 42.39 44.16 178,856 +1.77(+4.18%)
Aug 28, 2019 43.11 43.85 42.16 42.39 275,365 -0.75(-1.74%)
Aug 27, 2019 42.43 43.79 42.43 43.15 586,376 +1.08(+2.56%)
Aug 26, 2019 41.48 42.11 41.04 42.07 172,381 +0.96(+2.33%)
Aug 23, 2019 42.20 42.98 40.31 41.11 294,843 -1.51(-3.55%)
Aug 22, 2019 42.01 43.73 41.98 42.62 246,446 +0.64(+1.53%)
Aug 21, 2019 41.08 43.09 40.56 41.98 491,612 +0.93(+2.27%)
Aug 20, 2019 43.15 43.83 40.64 41.05 539,963 -2.43(-5.60%)
Aug 19, 2019 45.09 45.42 43.45 43.48 231,790 -1.41(-3.15%)
Aug 16, 2019 43.80 45.01 43.76 44.90 233,792 +1.30(+2.97%)
Aug 15, 2019 43.68 43.76 42.39 43.60 238,008 -0.30(-0.68%)
Aug 14, 2019 45.86 45.86 43.38 43.90 278,156 -2.92(-6.23%)
Aug 13, 2019 45.36 47.30 44.76 46.82 237,322 +1.41(+3.12%)
Aug 12, 2019 45.91 46.37 44.86 45.40 380,508 -0.60(-1.31%)
Aug 09, 2019 46.76 47.10 45.82 46.00 301,211 -0.70(-1.50%)
Aug 08, 2019 45.82 47.14 45.34 46.71 557,868 +1.12(+2.45%)
Aug 07, 2019 45.53 46.68 45.17 45.59 325,571 -0.73(-1.58%)
Aug 06, 2019 47.43 47.95 45.62 46.32 570,190 -1.08(-2.27%)
Aug 05, 2019 47.46 48.08 45.88 47.40 273,171 -0.69(-1.44%)
Aug 02, 2019 49.27 49.36 47.62 48.09 496,292 -1.14(-2.31%)
Aug 01, 2019 51.38 51.98 48.62 49.23 347,086 -2.45(-4.75%)
Jul 31, 2019 52.40 53.57 51.67 51.68 339,712 -0.68(-1.30%)
Jul 30, 2019 50.56 52.69 50.56 52.37 354,520 +1.19(+2.32%)
Jul 29, 2019 51.25 52.41 49.96 51.18 648,431 +0.25(+0.49%)
Jul 26, 2019 57.01 59.50 48.79 50.93 2,116,973 -8.53(-14.34%)
Jul 25, 2019 61.39 62.16 59.08 59.46 267,559 -1.74(-2.85%)
Jul 24, 2019 63.45 63.78 59.71 61.20 327,815 -2.71(-4.24%)
Jul 23, 2019 62.36 64.35 61.74 63.91 311,161 +1.58(+2.54%)
Jul 22, 2019 60.31 62.77 60.29 62.33 254,091 +2.52(+4.22%)
Jul 19, 2019 61.53 61.53 59.75 59.81 257,344 -1.71(-2.78%)
Jul 18, 2019 61.50 61.79 60.10 61.52 253,218 -0.03(-0.05%)
Jul 17, 2019 62.77 62.77 61.38 61.55 272,381 -1.16(-1.85%)
Jul 16, 2019 62.18 63.43 62.01 62.70 243,656 +0.24(+0.38%)
Jul 15, 2019 64.41 64.41 61.49 62.47 287,721 -1.80(-2.80%)
Jul 12, 2019 64.72 66.05 63.80 64.27 320,820 -0.44(-0.67%)
Jul 11, 2019 63.31 64.94 62.02 64.70 336,925 +1.35(+2.12%)
Jul 10, 2019 60.45 63.83 60.35 63.36 405,605 +4.35(+7.38%)
Jul 09, 2019 59.24 59.43 57.12 59.00 280,034 -1.26(-2.08%)
Jul 08, 2019 59.29 60.35 58.71 60.26 178,818 +0.78(+1.31%)
Jul 05, 2019 59.32 60.29 58.90 59.48 181,535 -0.46(-0.76%)
Jul 03, 2019 61.71 61.71 59.66 59.93 155,558 -1.60(-2.60%)
Jul 02, 2019 62.83 62.83 61.13 61.54 232,832 -1.45(-2.31%)
Jul 01, 2019 63.60 65.12 62.18 62.99 191,272 +0.32(+0.51%)
Jun 28, 2019 62.44 63.54 61.93 62.67 315,767 +0.38(+0.60%)
Jun 27, 2019 61.43 62.43 60.63 62.30 213,960 +1.14(+1.86%)
Jun 26, 2019 60.13 62.46 59.67 61.16 241,322 +1.75(+2.95%)
Jun 25, 2019 61.72 61.72 58.68 59.41 254,487 -2.49(-4.03%)
Jun 24, 2019 62.26 62.43 60.54 61.90 209,766 -0.39(-0.62%)
Jun 21, 2019 62.88 64.11 61.86 62.29 428,910 -1.02(-1.61%)
Jun 20, 2019 62.01 63.79 58.75 63.31 502,692 +2.11(+3.44%)
Jun 19, 2019 61.32 61.80 60.56 61.20 224,966 -0.40(-0.64%)
Jun 18, 2019 61.81 63.19 61.29 61.60 238,721 +0.08(+0.13%)
Jun 17, 2019 60.53 62.35 60.15 61.52 242,656 +1.08(+1.78%)
Jun 14, 2019 63.28 63.60 60.01 60.44 465,411 -2.20(-3.51%)
Jun 13, 2019 64.72 65.36 60.56 62.63 588,528 -1.60(-2.49%)
Jun 12, 2019 67.13 67.13 64.10 64.24 408,229 -3.29(-4.88%)
Jun 11, 2019 69.34 70.47 66.90 67.53 420,966 -1.81(-2.61%)
Jun 10, 2019 69.64 71.11 69.28 69.34 370,381 +0.24(+0.34%)
Jun 07, 2019 70.26 70.87 67.80 69.10 830,723 -0.56(-0.81%)
Jun 06, 2019 74.88 75.33 69.58 69.67 588,751 -5.26(-7.02%)
Jun 05, 2019 73.48 75.84 72.72 74.93 583,379 +1.85(+2.53%)
Jun 04, 2019 71.46 73.40 71.04 73.08 629,560 +2.61(+3.71%)
Jun 03, 2019 67.40 71.48 67.25 70.47 373,615 +3.57(+5.34%)
May 31, 2019 67.74 68.55 65.86 66.90 317,891 -1.55(-2.27%)
May 30, 2019 68.04 69.06 67.53 68.45 376,099 +0.74(+1.10%)
May 29, 2019 66.87 67.80 66.01 67.71 302,228 +0.14(+0.20%)
May 28, 2019 66.67 68.32 65.99 67.57 227,475 +1.39(+2.11%)
May 24, 2019 65.60 66.68 64.71 66.18 224,364 +0.72(+1.10%)
May 23, 2019 66.76 66.94 64.25 65.45 534,955 -2.53(-3.72%)
May 22, 2019 70.71 71.55 67.56 67.98 219,292 -2.84(-4.01%)
May 21, 2019 69.23 71.45 69.23 70.82 422,464 +2.25(+3.27%)
May 20, 2019 71.35 71.57 68.40 68.58 271,756 -2.64(-3.71%)
May 17, 2019 72.35 73.02 70.38 71.22 365,312 -1.54(-2.12%)
May 16, 2019 71.31 72.82 70.88 72.76 256,725 +1.57(+2.21%)
May 15, 2019 68.15 71.55 68.14 71.19 420,768 +2.58(+3.76%)
May 14, 2019 66.56 68.87 66.56 68.61 221,445 +2.10(+3.15%)
May 13, 2019 68.14 69.84 66.06 66.51 415,620 -0.84(-1.25%)
May 10, 2019 68.30 68.30 65.70 67.35 238,418 -0.95(-1.39%)
May 09, 2019 65.56 69.25 64.55 68.30 564,543 +2.41(+3.66%)
May 08, 2019 65.48 66.64 64.91 65.89 146,401 -0.31(-0.46%)
May 07, 2019 66.69 67.69 64.52 66.19 516,021 -1.52(-2.25%)
May 06, 2019 66.82 67.85 64.79 67.72 245,570 -0.34(-0.49%)
May 03, 2019 69.85 70.00 67.58 68.05 316,071 +0.54(+0.81%)
May 02, 2019 68.31 70.10 66.92 67.51 286,059 -1.16(-1.69%)
May 01, 2019 68.66 70.60 67.27 68.67 314,742 +0.13(+0.19%)
Apr 30, 2019 67.70 68.99 67.44 68.54 251,380 +0.90(+1.33%)
Apr 29, 2019 63.74 68.08 63.52 67.64 453,987 +4.30(+6.79%)
Apr 26, 2019 66.28 67.21 59.64 63.34 464,501 -3.02(-4.55%)
Apr 25, 2019 66.30 66.85 65.27 66.35 308,371 +0.05(+0.07%)
Apr 24, 2019 67.08 67.49 65.60 66.30 402,666 -0.77(-1.15%)
Apr 23, 2019 67.67 68.53 66.07 67.08 286,743 -0.07(-0.10%)
Apr 22, 2019 65.09 68.04 65.04 67.14 253,243 +1.80(+2.75%)
Apr 18, 2019 66.03 66.86 64.30 65.34 504,844 -2.06(-3.05%)
Apr 17, 2019 68.26 68.83 66.41 67.40 3,025,041 -0.58(-0.86%)
Apr 16, 2019 67.99 69.89 66.92 67.98 751,124 -0.29(-0.42%)
Apr 15, 2019 68.48 69.13 67.89 68.27 1,142,730 +3.99(+6.20%)
Apr 12, 2019 66.68 66.89 63.90 64.29 314,251 -1.69(-2.56%)
Apr 11, 2019 64.42 66.04 64.00 65.98 237,865 +1.54(+2.39%)
Apr 10, 2019 63.69 65.36 63.30 64.43 236,022 +1.37(+2.18%)
Apr 09, 2019 63.30 63.91 62.18 63.06 208,533 -0.23(-0.36%)
Apr 08, 2019 62.69 64.45 61.77 63.29 315,999 +1.97(+3.21%)
Apr 05, 2019 59.19 61.38 58.41 61.32 297,467 +2.61(+4.45%)
Apr 04, 2019 58.66 59.11 55.72 58.71 274,775 +0.41(+0.70%)
Apr 03, 2019 55.30 60.79 54.40 58.30 649,162 +8.06(+16.04%)
Apr 02, 2019 50.39 50.43 49.19 50.24 80,752 +0.18(+0.36%)
Apr 01, 2019 49.98 50.64 49.28 50.06 133,056 +0.97(+1.97%)
Mar 29, 2019 50.45 50.62 48.45 49.09 121,635 -0.31(-0.62%)
Mar 28, 2019 46.93 49.49 46.87 49.40 174,249 +2.53(+5.40%)
Mar 27, 2019 47.54 48.18 45.03 46.87 101,647 -0.52(-1.11%)
Mar 26, 2019 47.67 48.97 47.10 47.39 104,594 +0.04(+0.08%)
Mar 25, 2019 47.27 47.97 46.42 47.35 90,427 -0.11(-0.23%)
Mar 22, 2019 49.64 50.04 47.22 47.46 109,447 -2.47(-4.95%)
Mar 21, 2019 49.40 50.85 49.05 49.93 115,950 +0.40(+0.80%)
Mar 20, 2019 47.38 51.45 47.09 49.54 354,274 +1.91(+4.01%)
Mar 19, 2019 44.88 47.98 44.88 47.63 214,793 +2.98(+6.66%)
Mar 18, 2019 43.68 44.75 43.50 44.66 51,039 +0.90(+2.06%)
Mar 15, 2019 44.23 44.84 43.38 43.76 176,613 -0.60(-1.36%)
Mar 14, 2019 44.78 45.07 44.11 44.36 53,765 -0.47(-1.06%)
Mar 13, 2019 45.12 45.18 44.73 44.83 49,319 -0.11(-0.24%)
Mar 12, 2019 45.49 45.92 44.84 44.94 81,515 -0.55(-1.22%)
Mar 11, 2019 44.67 46.07 44.53 45.50 65,642 +0.98(+2.20%)
Mar 08, 2019 44.68 45.10 44.05 44.52 42,686 -0.44(-0.97%)
Mar 07, 2019 45.72 45.72 44.68 44.95 43,288 -0.78(-1.71%)
Mar 06, 2019 46.70 46.81 45.52 45.73 51,272 -1.26(-2.67%)
Mar 05, 2019 45.67 47.03 45.57 46.99 93,934 +1.22(+2.66%)
Mar 04, 2019 46.76 46.96 45.52 45.77 103,314 -0.97(-2.07%)
Mar 01, 2019 46.81 47.36 46.55 46.74 76,674 +0.30(+0.64%)
Feb 28, 2019 46.46 47.02 46.08 46.44 76,136 -0.24(-0.51%)
Feb 27, 2019 46.24 47.83 45.78 46.68 119,669 -1.00(-2.09%)
Feb 26, 2019 47.45 48.93 46.92 47.68 239,624 +0.15(+0.31%)
Feb 25, 2019 47.81 49.33 46.37 47.53 352,747 -0.63(-1.31%)
Feb 22, 2019 40.53 49.15 40.53 48.16 1,060,186 +13.14(+37.51%)
Feb 21, 2019 34.80 35.08 34.40 35.03 148,234 +0.12(+0.34%)
Feb 20, 2019 35.60 35.96 34.89 34.91 69,687 -0.70(-1.97%)
Feb 19, 2019 34.63 35.99 34.50 35.61 121,576 +0.88(+2.53%)
Feb 15, 2019 33.91 34.79 33.45 34.73 172,971 +1.08(+3.20%)
Feb 14, 2019 33.90 34.20 33.64 33.65 51,060 -0.26(-0.76%)
Feb 13, 2019 33.97 34.44 33.91 33.91 46,566 -0.24(-0.69%)
Feb 12, 2019 34.28 34.59 33.91 34.15 64,276 +0.10(+0.29%)
Feb 11, 2019 34.25 34.42 33.91 34.05 53,901 -0.19(-0.55%)
Feb 08, 2019 34.46 35.31 34.10 34.24 43,698 -0.53(-1.54%)
Feb 07, 2019 35.96 35.96 34.17 34.77 49,694 -1.40(-3.88%)
Feb 06, 2019 36.18 36.61 35.77 36.17 48,105 -0.01(-0.03%)
Feb 05, 2019 35.72 36.48 35.68 36.18 41,909 +0.47(+1.33%)
Feb 04, 2019 34.64 35.75 34.61 35.71 63,646 +1.06(+3.05%)
Feb 01, 2019 34.16 34.69 34.04 34.65 77,989 +0.52(+1.54%)
Jan 31, 2019 34.27 34.52 34.03 34.13 83,244 -0.15(-0.43%)
Jan 30, 2019 34.38 34.75 33.97 34.27 99,566 +0.09(+0.26%)
Jan 29, 2019 34.60 34.80 34.16 34.19 50,901 -0.19(-0.55%)
Jan 28, 2019 35.45 35.54 34.17 34.37 58,865 -1.36(-3.82%)
Jan 25, 2019 35.33 35.78 35.33 35.74 59,174 +0.61(+1.75%)
Jan 24, 2019 34.77 35.15 34.65 35.12 42,743 +0.22(+0.62%)
Jan 23, 2019 35.85 35.98 34.66 34.91 68,341 -0.85(-2.38%)
Jan 22, 2019 36.69 36.75 35.45 35.76 74,713 -1.23(-3.31%)
Jan 18, 2019 35.92 37.52 35.89 36.98 73,639 +1.10(+3.06%)
Jan 17, 2019 35.69 36.13 35.69 35.89 55,727 -0.01(-0.03%)
Jan 16, 2019 35.69 36.40 35.57 35.90 55,104 +0.16(+0.44%)
Jan 15, 2019 35.70 36.09 35.35 35.74 37,030 +0.05(+0.14%)
Jan 14, 2019 35.88 35.88 35.38 35.69 43,194 -0.29(-0.80%)
Jan 11, 2019 35.98 36.32 35.76 35.98 47,036 -0.17(-0.47%)
Jan 10, 2019 36.15 37.55 35.68 36.14 87,159 +0.09(+0.25%)
Jan 09, 2019 36.09 36.50 35.72 36.05 35,053 +0.27(+0.75%)
Jan 08, 2019 35.72 36.82 35.44 35.79 57,055 +0.39(+1.09%)
Jan 07, 2019 35.64 35.90 35.10 35.40 52,298 +0.03(+0.08%)
Jan 04, 2019 34.98 35.96 34.40 35.37 69,998 +0.94(+2.73%)
Jan 03, 2019 35.01 35.24 34.13 34.43 100,626 -0.92(-2.60%)
Jan 02, 2019 34.23 35.76 33.59 35.35 118,520 +0.63(+1.82%)
Dec 31, 2018 34.88 35.71 34.26 34.72 135,545 +0.07(+0.20%)
Dec 28, 2018 34.63 35.25 34.42 34.65 62,613 +0.05(+0.14%)
Dec 27, 2018 34.09 34.61 33.13 34.60 108,084 -0.09(-0.26%)
Dec 26, 2018 33.55 34.73 33.01 34.69 77,576 +1.53(+4.62%)
Dec 24, 2018 33.60 34.38 33.16 33.16 54,249 -0.60(-1.79%)
Dec 21, 2018 34.38 34.71 33.56 33.76 141,088 -0.68(-1.98%)
Dec 20, 2018 34.20 34.81 33.94 34.44 92,746 +0.08(+0.23%)
Dec 19, 2018 34.97 35.05 34.09 34.36 84,442 -0.26(-0.74%)
Dec 18, 2018 34.70 35.34 34.31 34.62 62,871 +0.07(+0.20%)
Dec 17, 2018 34.78 35.31 34.34 34.55 91,371 -0.21(-0.60%)
Dec 14, 2018 35.52 36.15 34.54 34.76 43,318 -0.94(-2.63%)
Dec 13, 2018 35.87 35.89 34.48 35.70 83,794 +0.01(+0.03%)
Dec 12, 2018 34.89 37.06 34.46 35.69 57,681 +1.24(+3.61%)
Dec 11, 2018 34.68 35.27 33.64 34.44 63,493 +0.31(+0.90%)
Dec 10, 2018 34.31 35.62 33.69 34.14 72,374 -0.37(-1.06%)
Dec 07, 2018 34.70 35.63 34.31 34.50 101,717 -0.21(-0.60%)
Dec 06, 2018 34.34 34.96 33.87 34.71 76,248 -0.49(-1.40%)
Dec 04, 2018 36.84 37.48 35.09 35.20 83,903 -1.63(-4.43%)
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.