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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Dec 31, 2019 1.320 1.480 1.310 1.470 799,000 +0.15(+11.36%)
Dec 30, 2019 1.300 1.350 1.280 1.320 426,077 +0.00(+0.00%)
Dec 27, 2019 1.300 1.330 1.270 1.320 496,500 +0.01(+0.38%)
Dec 26, 2019 1.310 1.370 1.220 1.315 334,929 -0.01(-0.38%)
Dec 24, 2019 1.320 1.320 1.280 1.320 219,800 +0.00(+0.00%)
Dec 23, 2019 1.350 1.350 1.265 1.320 296,666 +0.01(+0.76%)
Dec 20, 2019 1.290 1.360 1.270 1.310 391,600 +0.02(+1.67%)
Dec 19, 2019 1.300 1.340 1.250 1.288 263,079 +0.01(+0.43%)
Dec 18, 2019 1.350 1.380 1.270 1.283 296,409 -0.07(-5.11%)
Dec 17, 2019 1.320 1.370 1.270 1.352 574,067 +0.04(+2.93%)
Dec 16, 2019 1.250 1.320 1.250 1.314 481,845 +0.05(+4.25%)
Dec 13, 2019 1.310 1.310 1.250 1.260 323,700 -0.01(-0.79%)
Dec 12, 2019 1.165 1.270 1.165 1.270 464,408 +0.09(+7.63%)
Dec 11, 2019 1.116 1.190 1.116 1.180 297,747 +0.02(+1.72%)
Dec 10, 2019 1.200 1.250 1.130 1.160 479,276 -0.02(-1.69%)
Dec 09, 2019 1.180 1.274 1.170 1.180 359,614 +0.00(+0.43%)
Dec 06, 2019 1.190 1.230 1.160 1.175 329,600 -0.00(-0.42%)
Dec 05, 2019 1.250 1.280 1.160 1.180 736,175 -0.06(-4.84%)
Dec 04, 2019 1.330 1.340 1.235 1.240 490,213 -0.08(-5.95%)
Dec 03, 2019 1.310 1.330 1.270 1.319 291,173 -0.00(-0.11%)
Dec 02, 2019 1.330 1.380 1.310 1.320 267,033 -0.02(-1.49%)
Nov 29, 2019 1.350 1.360 1.320 1.340 150,400 -0.01(-0.81%)
Nov 27, 2019 1.357 1.370 1.300 1.351 261,000 -0.01(-0.66%)
Nov 26, 2019 1.440 1.440 1.339 1.360 384,117 -0.05(-3.58%)
Nov 25, 2019 1.470 1.480 1.400 1.411 259,782 -0.03(-2.05%)
Nov 22, 2019 1.470 1.500 1.390 1.440 577,800 -0.01(-0.69%)
Nov 21, 2019 1.440 1.500 1.276 1.450 2,309,015 +0.01(+0.69%)
Nov 20, 2019 1.254 1.465 1.240 1.440 929,536 +0.18(+14.56%)
Nov 19, 2019 1.297 1.297 1.220 1.257 290,335 -0.03(-2.56%)
Nov 18, 2019 1.350 1.380 1.260 1.290 426,914 -0.04(-3.37%)
Nov 15, 2019 1.272 1.370 1.240 1.335 662,600 +0.01(+0.87%)
Nov 14, 2019 1.250 1.340 1.210 1.323 613,438 +0.02(+1.81%)
Nov 13, 2019 1.370 1.400 1.220 1.300 492,014 -0.06(-4.40%)
Nov 12, 2019 1.371 1.430 1.347 1.360 269,141 -0.08(-5.56%)
Nov 11, 2019 1.465 1.490 1.390 1.440 203,678 -0.03(-1.88%)
Nov 08, 2019 1.325 1.490 1.325 1.468 631,900 +0.12(+8.71%)
Nov 07, 2019 1.380 1.420 1.309 1.350 494,575 -0.05(-3.57%)
Nov 06, 2019 1.395 1.465 1.380 1.400 177,667 +0.00(+0.00%)
Nov 05, 2019 1.450 1.480 1.395 1.400 382,317 -0.06(-4.10%)
Nov 04, 2019 1.560 1.590 1.430 1.460 665,412 -0.10(-6.42%)
Nov 01, 2019 1.623 1.669 1.530 1.560 461,200 -0.08(-4.94%)
Oct 31, 2019 1.700 1.750 1.610 1.641 388,353 -0.11(-6.23%)
Oct 30, 2019 1.780 1.800 1.692 1.750 356,058 -0.04(-2.23%)
Oct 29, 2019 1.840 1.840 1.660 1.790 408,616 -0.05(-2.97%)
Oct 28, 2019 1.710 1.870 1.710 1.845 348,318 +0.06(+3.64%)
Oct 25, 2019 1.800 1.830 1.700 1.780 394,000 +0.02(+1.14%)
Oct 24, 2019 1.850 1.850 1.744 1.760 594,377 -0.05(-2.76%)
Oct 23, 2019 1.652 1.832 1.610 1.810 466,827 +0.15(+9.04%)
Oct 22, 2019 1.850 1.850 1.650 1.660 456,118 -0.10(-5.47%)
Oct 21, 2019 1.520 1.790 1.480 1.756 1,058,553 +0.22(+14.03%)
Oct 18, 2019 1.650 1.650 1.448 1.540 448,000 +0.01(+0.65%)
Oct 17, 2019 1.530 1.600 1.410 1.530 690,953 +0.07(+4.79%)
Oct 16, 2019 1.360 1.490 1.300 1.460 555,482 +0.08(+5.80%)
Oct 15, 2019 1.240 1.450 1.220 1.380 1,330,966 +0.14(+11.29%)
Oct 14, 2019 1.175 1.303 1.060 1.240 726,145 +0.06(+5.29%)
Oct 11, 2019 1.150 1.260 1.150 1.178 889,600 +0.03(+2.41%)
Oct 10, 2019 1.242 1.305 1.150 1.150 944,665 -0.15(-11.54%)
Oct 09, 2019 1.220 1.310 1.220 1.300 324,488 +0.02(+1.56%)
Oct 08, 2019 1.360 1.360 1.240 1.280 672,775 -0.08(-5.88%)
Oct 07, 2019 1.475 1.484 1.330 1.360 452,721 -0.09(-6.21%)
Oct 04, 2019 1.550 1.580 1.450 1.450 580,500 -0.09(-6.09%)
Oct 03, 2019 1.547 1.560 1.420 1.544 893,002 +0.06(+3.78%)
Oct 02, 2019 1.300 1.500 1.168 1.488 1,803,832 +0.18(+13.74%)
Oct 01, 2019 1.420 1.450 1.300 1.308 1,224,782 -0.10(-7.23%)
Sep 30, 2019 1.520 1.550 1.390 1.410 1,319,696 -0.11(-6.98%)
Sep 27, 2019 1.660 1.732 1.460 1.516 1,232,000 -0.17(-10.33%)
Sep 26, 2019 1.940 1.950 1.690 1.690 1,031,601 -0.18(-9.42%)
Sep 25, 2019 1.887 1.900 1.700 1.866 1,096,600 -0.02(-1.25%)
Sep 24, 2019 2.040 2.080 1.881 1.890 820,801 -0.14(-6.90%)
Sep 23, 2019 2.099 2.160 2.026 2.030 268,903 -0.10(-4.69%)
Sep 20, 2019 2.150 2.150 2.042 2.130 479,200 -0.02(-1.04%)
Sep 19, 2019 2.050 2.219 2.030 2.152 1,096,000 +0.13(+6.47%)
Sep 18, 2019 2.070 2.100 1.980 2.022 523,857 -0.05(-2.34%)
Sep 17, 2019 2.136 2.140 2.010 2.070 797,612 -0.05(-2.36%)
Sep 16, 2019 2.270 2.320 2.113 2.120 647,071 -0.15(-6.61%)
Sep 13, 2019 2.330 2.410 2.217 2.270 620,800 -0.09(-3.69%)
Sep 12, 2019 2.450 2.470 2.349 2.357 343,907 -0.09(-3.80%)
Sep 11, 2019 2.459 2.541 2.400 2.450 408,057 -0.03(-1.21%)
Sep 10, 2019 2.411 2.507 2.360 2.480 357,220 +0.07(+2.99%)
Sep 09, 2019 2.610 2.641 2.336 2.408 686,351 -0.17(-6.67%)
Sep 06, 2019 2.728 2.740 2.550 2.580 581,500 -0.10(-3.66%)
Sep 05, 2019 2.482 2.720 2.465 2.678 435,339 +0.15(+5.85%)
Sep 04, 2019 2.537 2.580 2.440 2.530 151,994 +0.06(+2.43%)
Sep 03, 2019 2.540 2.540 2.400 2.470 360,399 -0.01(-0.23%)
Aug 30, 2019 2.501 2.540 2.447 2.476 176,900 -0.01(-0.57%)
Aug 29, 2019 2.485 2.530 2.440 2.490 365,113 -0.01(-0.40%)
Aug 28, 2019 2.390 2.508 2.370 2.500 255,049 +0.11(+4.60%)
Aug 27, 2019 2.570 2.570 2.380 2.390 629,105 -0.14(-5.54%)
Aug 26, 2019 2.480 2.600 2.360 2.530 382,364 +0.05(+2.02%)
Aug 23, 2019 2.490 2.530 2.400 2.480 392,000 -0.01(-0.40%)
Aug 22, 2019 2.526 2.570 2.448 2.490 308,428 -0.05(-1.97%)
Aug 21, 2019 2.550 2.590 2.500 2.540 149,686 +0.04(+1.60%)
Aug 20, 2019 2.553 2.553 2.370 2.500 371,199 -0.02(-0.79%)
Aug 19, 2019 2.562 2.620 2.410 2.520 288,301 -0.03(-1.07%)
Aug 16, 2019 2.460 2.627 2.455 2.547 210,800 +0.09(+3.54%)
Aug 15, 2019 2.700 2.735 2.349 2.460 489,582 -0.25(-9.36%)
Aug 14, 2019 2.830 2.900 2.650 2.714 509,379 -0.13(-4.64%)
Aug 13, 2019 2.820 2.980 2.750 2.846 315,769 +0.06(+2.25%)
Aug 12, 2019 2.920 2.920 2.754 2.783 368,105 -0.17(-5.65%)
Aug 09, 2019 3.070 3.150 2.930 2.950 306,600 -0.18(-5.75%)
Aug 08, 2019 3.150 3.220 2.995 3.130 329,908 -0.04(-1.18%)
Aug 07, 2019 3.085 3.220 3.000 3.167 431,404 -0.01(-0.39%)
Aug 06, 2019 2.890 3.186 2.840 3.180 744,957 +0.28(+9.66%)
Aug 05, 2019 2.860 2.900 2.801 2.900 283,691 +0.00(+0.06%)
Aug 02, 2019 2.775 2.914 2.670 2.898 514,100 +0.23(+8.55%)
Aug 01, 2019 2.845 2.892 2.660 2.670 386,136 -0.15(-5.24%)
Jul 31, 2019 2.750 2.939 2.732 2.817 642,703 +0.11(+3.97%)
Jul 30, 2019 2.630 2.725 2.620 2.710 230,426 +0.03(+1.12%)
Jul 29, 2019 2.850 2.865 2.660 2.680 322,495 -0.08(-2.90%)
Jul 26, 2019 2.640 2.790 2.596 2.760 500,000 +0.15(+5.75%)
Jul 25, 2019 2.680 2.735 2.605 2.610 218,723 -0.14(-4.98%)
Jul 24, 2019 2.500 2.753 2.450 2.747 812,797 +0.21(+8.14%)
Jul 23, 2019 2.750 2.796 2.510 2.540 1,510,808 -0.20(-7.30%)
Jul 22, 2019 2.890 2.910 2.700 2.740 338,990 -0.12(-4.20%)
Jul 19, 2019 2.815 2.890 2.761 2.860 184,900 +0.06(+2.14%)
Jul 18, 2019 2.960 2.980 2.797 2.800 417,857 -0.16(-5.50%)
Jul 17, 2019 2.900 3.014 2.850 2.963 462,080 +0.13(+4.70%)
Jul 16, 2019 2.860 2.900 2.803 2.830 202,670 +0.02(+0.78%)
Jul 15, 2019 2.750 2.850 2.750 2.808 451,116 +0.06(+2.30%)
Jul 12, 2019 2.860 2.890 2.700 2.745 638,200 -0.13(-4.49%)
Jul 11, 2019 2.760 2.984 2.756 2.874 496,153 +0.10(+3.75%)
Jul 10, 2019 2.800 2.910 2.760 2.770 630,039 -0.03(-1.07%)
Jul 09, 2019 2.930 2.930 2.750 2.800 1,254,614 -0.13(-4.36%)
Jul 08, 2019 3.070 3.075 2.900 2.928 519,942 -0.14(-4.64%)
Jul 05, 2019 3.100 3.150 3.017 3.070 265,900 -0.10(-3.15%)
Jul 03, 2019 3.230 3.270 3.097 3.170 347,800 -0.05(-1.55%)
Jul 02, 2019 3.411 3.430 3.210 3.220 456,261 -0.20(-5.85%)
Jul 01, 2019 3.260 3.560 3.260 3.420 384,269 +0.04(+1.27%)
Jun 28, 2019 3.320 3.390 3.210 3.377 653,800 +0.11(+3.31%)
Jun 27, 2019 3.150 3.300 3.090 3.269 694,826 +0.11(+3.37%)
Jun 26, 2019 3.195 3.200 3.090 3.162 199,988 -0.01(-0.31%)
Jun 25, 2019 3.010 3.230 2.980 3.172 586,335 +0.17(+5.68%)
Jun 24, 2019 3.120 3.160 2.940 3.001 729,882 -0.13(-4.12%)
Jun 21, 2019 3.235 3.270 3.058 3.130 686,800 -0.16(-4.79%)
Jun 20, 2019 3.240 3.350 3.100 3.288 888,676 +0.14(+4.37%)
Jun 19, 2019 3.240 3.300 3.140 3.150 534,362 -0.16(-4.90%)
Jun 18, 2019 3.567 3.570 3.200 3.312 884,983 -0.19(-5.37%)
Jun 17, 2019 3.400 3.500 3.280 3.500 954,869 +0.36(+11.46%)
Jun 14, 2019 3.258 3.410 3.070 3.140 1,030,700 -0.14(-4.22%)
Jun 13, 2019 3.565 3.570 3.119 3.279 1,925,524 -0.25(-7.12%)
Jun 12, 2019 3.850 3.875 3.498 3.530 1,566,294 -0.38(-9.72%)
Jun 11, 2019 4.090 4.090 3.845 3.910 211,339 -0.09(-2.35%)
Jun 10, 2019 3.990 4.090 3.934 4.004 255,954 +0.06(+1.62%)
Jun 07, 2019 3.945 4.020 3.890 3.940 233,000 +0.04(+1.03%)
Jun 06, 2019 3.950 3.987 3.850 3.900 212,211 -0.05(-1.27%)
Jun 05, 2019 3.990 4.020 3.850 3.950 354,017 +0.00(+0.11%)
Jun 04, 2019 4.000 4.065 3.900 3.946 329,487 -0.04(-1.12%)
Jun 03, 2019 4.100 4.170 3.870 3.990 828,204 -0.02(-0.50%)
May 31, 2019 3.835 4.022 3.750 4.010 1,030,200 +0.13(+3.35%)
May 30, 2019 3.880 4.000 3.850 3.880 382,953 +0.02(+0.52%)
May 29, 2019 3.996 4.080 3.850 3.860 548,893 -0.18(-4.46%)
May 28, 2019 4.100 4.210 4.000 4.040 594,015 +0.07(+1.76%)
May 24, 2019 4.005 4.100 3.960 3.970 341,000 +0.05(+1.15%)
May 23, 2019 4.055 4.070 3.920 3.925 668,582 -0.16(-3.80%)
May 22, 2019 4.116 4.240 4.059 4.080 535,414 -0.02(-0.46%)
May 21, 2019 4.365 4.380 4.080 4.099 997,482 -0.12(-2.75%)
May 20, 2019 4.270 4.300 4.160 4.215 323,678 -0.04(-0.82%)
May 17, 2019 4.269 4.340 4.200 4.250 321,500 -0.05(-1.21%)
May 16, 2019 4.350 4.423 4.270 4.302 352,876 -0.06(-1.46%)
May 15, 2019 4.499 4.510 4.330 4.366 406,469 -0.05(-1.22%)
May 14, 2019 4.454 4.610 4.395 4.420 300,384 +0.02(+0.45%)
May 13, 2019 4.399 4.500 4.250 4.400 330,796 -0.14(-3.19%)
May 10, 2019 4.335 4.600 4.298 4.545 474,700 +0.18(+4.02%)
May 09, 2019 4.630 4.670 4.320 4.369 682,919 -0.27(-5.84%)
May 08, 2019 4.661 4.820 4.600 4.640 265,622 -0.05(-0.98%)
May 07, 2019 4.750 4.773 4.590 4.686 561,161 -0.13(-2.61%)
May 06, 2019 4.585 4.870 4.585 4.812 215,168 -0.06(-1.20%)
May 03, 2019 4.650 4.880 4.610 4.870 270,300 +0.22(+4.64%)
May 02, 2019 4.740 4.810 4.520 4.654 587,309 -0.10(-2.02%)
May 01, 2019 4.870 4.920 4.750 4.750 273,264 -0.08(-1.66%)
Apr 30, 2019 4.960 4.990 4.780 4.830 392,314 -0.14(-2.82%)
Apr 29, 2019 5.020 5.130 4.900 4.970 376,982 -0.04(-0.90%)
Apr 26, 2019 4.996 5.060 4.920 5.015 386,700 +0.01(+0.30%)
Apr 25, 2019 5.065 5.086 4.930 5.000 374,414 -0.08(-1.57%)
Apr 24, 2019 5.145 5.200 5.027 5.080 310,425 -0.11(-2.12%)
Apr 23, 2019 5.306 5.320 5.150 5.190 312,040 -0.12(-2.26%)
Apr 22, 2019 5.171 5.350 5.026 5.310 611,999 +0.19(+3.71%)
Apr 18, 2019 5.264 5.401 5.080 5.120 1,432,600 +0.15(+2.94%)
Apr 17, 2019 4.600 4.974 4.570 4.974 407,567 +0.38(+8.22%)
Apr 16, 2019 4.498 4.782 4.445 4.596 916,529 +0.08(+1.68%)
Apr 15, 2019 4.680 4.720 4.415 4.520 869,392 -0.16(-3.42%)
Apr 12, 2019 4.760 4.823 4.550 4.680 993,300 +0.05(+1.13%)
Apr 11, 2019 4.980 5.130 4.545 4.628 1,947,619 -0.42(-8.37%)
Apr 10, 2019 5.040 5.235 5.020 5.050 561,746 +0.02(+0.40%)
Apr 09, 2019 5.382 5.470 4.962 5.030 1,198,455 -0.37(-6.85%)
Apr 08, 2019 5.565 5.570 5.380 5.400 447,419 -0.09(-1.71%)
Apr 05, 2019 5.500 5.581 5.420 5.494 468,200 +0.04(+0.70%)
Apr 04, 2019 5.600 5.760 5.445 5.456 465,268 -0.17(-3.09%)
Apr 03, 2019 5.676 5.903 5.600 5.630 723,455 -0.07(-1.24%)
Apr 02, 2019 5.540 5.703 5.250 5.701 1,446,108 +0.08(+1.44%)
Apr 01, 2019 5.634 5.660 5.580 5.620 666,358 +0.05(+0.90%)
Mar 29, 2019 5.647 5.700 5.510 5.570 711,600 +0.03(+0.54%)
Mar 28, 2019 5.635 5.730 5.500 5.540 543,589 -0.20(-3.45%)
Mar 27, 2019 5.737 5.860 5.500 5.738 719,791 -0.07(-1.17%)
Mar 26, 2019 5.840 5.900 5.520 5.806 409,760 +0.01(+0.10%)
Mar 25, 2019 5.971 6.100 5.600 5.800 1,042,957 -0.10(-1.70%)
Mar 22, 2019 5.800 6.109 5.600 5.901 1,326,200 +0.15(+2.62%)
Mar 21, 2019 5.401 5.788 5.370 5.750 889,765 +0.30(+5.45%)
Mar 20, 2019 5.600 5.620 5.370 5.453 764,542 -0.09(-1.58%)
Mar 19, 2019 5.810 5.900 5.520 5.540 816,574 -0.16(-2.81%)
Mar 18, 2019 5.416 5.706 5.330 5.700 982,236 +0.29(+5.31%)
Mar 15, 2019 5.280 5.430 5.176 5.412 503,600 +0.08(+1.59%)
Mar 14, 2019 5.143 5.370 5.138 5.328 389,294 +0.08(+1.48%)
Mar 13, 2019 5.105 5.250 5.076 5.250 483,161 +0.10(+2.04%)
Mar 12, 2019 5.110 5.240 5.109 5.145 497,893 +0.03(+0.67%)
Mar 11, 2019 5.013 5.270 5.000 5.111 349,083 +0.10(+2.02%)
Mar 08, 2019 4.996 5.030 4.840 5.010 697,500 -0.08(-1.57%)
Mar 07, 2019 5.310 5.330 5.038 5.090 708,151 -0.24(-4.59%)
Mar 06, 2019 5.421 5.550 5.327 5.335 320,960 -0.19(-3.45%)
Mar 05, 2019 5.373 5.544 5.340 5.526 353,487 +0.12(+2.22%)
Mar 04, 2019 5.357 5.617 5.292 5.405 870,637 -0.06(-1.18%)
Mar 01, 2019 5.640 5.660 5.363 5.470 536,400 -0.21(-3.63%)
Feb 28, 2019 5.737 5.803 5.610 5.676 181,272 -0.10(-1.73%)
Feb 27, 2019 5.812 5.870 5.746 5.776 223,009 -0.02(-0.41%)
Feb 26, 2019 5.747 5.900 5.650 5.800 282,732 +0.01(+0.18%)
Feb 25, 2019 5.843 5.900 5.742 5.790 299,343 -0.06(-1.06%)
Feb 22, 2019 6.000 6.100 5.796 5.852 476,000 -0.13(-2.25%)
Feb 21, 2019 5.831 6.020 5.590 5.986 786,635 +0.09(+1.46%)
Feb 20, 2019 5.396 5.920 5.339 5.900 889,857 +0.48(+8.89%)
Feb 19, 2019 5.464 5.500 5.360 5.418 396,098 -0.08(-1.50%)
Feb 15, 2019 5.193 5.537 5.193 5.501 590,300 +0.25(+4.77%)
Feb 14, 2019 5.335 5.480 5.090 5.250 329,304 -0.20(-3.67%)
Feb 13, 2019 5.476 5.556 5.355 5.450 368,143 -0.15(-2.67%)
Feb 12, 2019 5.380 5.673 5.330 5.600 208,538 +0.15(+2.75%)
Feb 11, 2019 5.664 5.780 5.400 5.450 338,014 -0.19(-3.37%)
Feb 08, 2019 5.700 5.730 5.557 5.640 266,700 +0.07(+1.21%)
Feb 07, 2019 5.490 5.755 5.244 5.572 609,955 +0.17(+3.19%)
Feb 06, 2019 5.331 5.840 5.208 5.400 670,524 +0.09(+1.77%)
Feb 05, 2019 5.435 5.503 5.144 5.306 353,224 -0.13(-2.42%)
Feb 04, 2019 5.351 5.470 5.330 5.438 324,416 +0.10(+1.83%)
Feb 01, 2019 5.212 5.470 5.150 5.340 454,900 +0.16(+3.09%)
Jan 31, 2019 5.144 5.250 5.050 5.180 164,540 +0.08(+1.57%)
Jan 30, 2019 5.110 5.160 4.942 5.100 283,528 +0.01(+0.17%)
Jan 29, 2019 5.115 5.200 4.980 5.091 263,751 -0.10(-1.90%)
Jan 28, 2019 4.788 5.251 4.780 5.190 376,163 +0.35(+7.14%)
Jan 25, 2019 4.631 4.875 4.600 4.844 256,300 +0.24(+5.31%)
Jan 24, 2019 4.587 4.640 4.580 4.600 111,976 -0.01(-0.14%)
Jan 23, 2019 4.603 4.751 4.554 4.607 120,268 -0.00(-0.07%)
Jan 22, 2019 4.647 4.700 4.596 4.610 191,420 -0.09(-1.91%)
Jan 18, 2019 4.370 4.725 4.370 4.700 149,100 +0.23(+5.18%)
Jan 17, 2019 4.365 4.510 4.301 4.469 111,162 +0.05(+1.10%)
Jan 16, 2019 4.630 4.640 4.320 4.420 130,231 -0.08(-1.77%)
Jan 15, 2019 4.834 4.850 4.470 4.500 217,963 -0.25(-5.27%)
Jan 14, 2019 4.490 4.750 4.479 4.750 182,469 +0.30(+6.74%)
Jan 11, 2019 4.530 4.550 4.393 4.450 85,700 -0.08(-1.77%)
Jan 10, 2019 4.405 4.560 4.330 4.530 174,754 +0.02(+0.41%)
Jan 09, 2019 4.590 4.590 4.483 4.511 127,251 -0.00(-0.08%)
Jan 08, 2019 4.613 4.628 4.410 4.515 159,669 -0.04(-0.77%)
Jan 07, 2019 4.384 4.600 4.320 4.550 144,362 +0.16(+3.74%)
Jan 04, 2019 4.405 4.447 4.350 4.386 115,900 +0.05(+1.06%)
Jan 03, 2019 4.371 4.420 4.130 4.340 199,479 +0.09(+2.10%)
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.