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

Changyou.com Ltd (NQ: CYOU )

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 (%)
Dec 30, 2016 7.056 7.056 7.056 0 -0.20(-2.79%)
Dec 29, 2016 7.255 7.435 7.209 7.259 211,116 +0.00(+0.05%)
Dec 28, 2016 7.295 7.365 7.201 7.255 147,470 -0.03(-0.41%)
Dec 27, 2016 7.269 7.385 7.209 7.285 266,852 +0.02(+0.32%)
Dec 23, 2016 7.262 7.262 7.262 0 +0.04(+0.51%)
Dec 22, 2016 7.335 7.339 7.102 7.226 347,245 -0.18(-2.38%)
Dec 21, 2016 7.498 7.498 7.359 7.402 312,462 -0.04(-0.54%)
Dec 20, 2016 7.488 7.568 7.428 7.442 550,133 -0.03(-0.36%)
Dec 19, 2016 7.472 7.492 7.332 7.468 482,536 +0.06(+0.76%)
Dec 16, 2016 7.428 7.551 7.372 7.412 1,133,535 +0.03(+0.45%)
Dec 15, 2016 7.482 7.505 7.362 7.378 417,829 -0.09(-1.16%)
Dec 14, 2016 7.738 7.738 7.462 7.465 554,151 -0.26(-3.36%)
Dec 13, 2016 7.924 8.060 7.718 7.724 399,183 -0.16(-1.98%)
Dec 12, 2016 7.648 7.914 7.495 7.881 1,116,450 +0.20(+2.55%)
Dec 09, 2016 7.781 7.831 7.671 7.684 360,812 -0.12(-1.49%)
Dec 08, 2016 7.847 7.947 7.764 7.801 396,600 -0.01(-0.13%)
Dec 07, 2016 7.834 7.897 7.671 7.811 279,182 +0.01(+0.13%)
Dec 06, 2016 7.994 8.007 7.731 7.801 233,355 -0.15(-1.88%)
Dec 05, 2016 7.894 8.286 7.842 7.950 1,009,663 +0.11(+1.36%)
Dec 02, 2016 7.871 8.027 7.661 7.844 715,709 -0.01(-0.13%)
Dec 01, 2016 7.555 8.073 7.555 7.854 475,069 -0.17(-2.11%)
Nov 30, 2016 7.987 8.080 7.902 8.024 719,597 +0.04(+0.54%)
Nov 29, 2016 7.814 8.063 7.814 7.980 1,025,137 +0.24(+3.09%)
Nov 28, 2016 8.562 8.645 7.681 7.741 992,001 -0.89(-10.36%)
Nov 25, 2016 8.559 8.680 8.512 8.635 324,973 +0.14(+1.60%)
Nov 23, 2016 8.499 8.499 8.499 0 +0.00(+0.04%)
Nov 22, 2016 8.745 8.745 8.433 8.496 576,039 -0.25(-2.85%)
Nov 21, 2016 8.965 8.965 8.715 8.745 231,419 -0.14(-1.61%)
Nov 18, 2016 8.978 9.034 8.868 8.888 374,721 -0.07(-0.74%)
Nov 17, 2016 8.878 8.988 8.865 8.955 539,048 +0.11(+1.28%)
Nov 16, 2016 8.838 8.958 8.762 8.842 285,323 -0.06(-0.71%)
Nov 15, 2016 8.861 8.961 8.775 8.905 908,564 +0.14(+1.63%)
Nov 14, 2016 8.961 9.018 8.742 8.762 441,449 -0.17(-1.90%)
Nov 11, 2016 8.752 8.965 8.632 8.931 1,037,395 +0.12(+1.32%)
Nov 10, 2016 8.931 9.096 8.745 8.815 785,462 -0.10(-1.12%)
Nov 09, 2016 8.758 9.008 8.719 8.915 377,446 +0.03(+0.30%)
Nov 08, 2016 8.858 9.014 8.845 8.888 514,556 -0.03(-0.34%)
Nov 07, 2016 8.848 9.034 8.842 8.918 739,515 +0.23(+2.60%)
Nov 04, 2016 8.845 8.845 8.539 8.692 665,596 -0.10(-1.17%)
Nov 03, 2016 8.852 8.975 8.748 8.795 876,788 +0.02(+0.19%)
Nov 02, 2016 8.878 9.024 8.735 8.778 775,715 -0.17(-1.86%)
Nov 01, 2016 8.908 9.024 8.795 8.945 865,411 +0.15(+1.70%)
Oct 31, 2016 8.978 8.978 8.765 8.795 1,045,400 -0.13(-1.45%)
Oct 28, 2016 8.881 9.058 8.881 8.925 648,893 -0.02(-0.26%)
Oct 27, 2016 8.975 9.078 8.768 8.948 679,903 -0.03(-0.30%)
Oct 26, 2016 9.118 9.267 8.941 8.975 1,069,950 -0.18(-1.93%)
Oct 25, 2016 9.247 9.310 9.111 9.151 1,385,221 -0.13(-1.36%)
Oct 24, 2016 9.520 9.536 8.968 9.277 2,203,296 +0.11(+1.23%)
Oct 21, 2016 9.088 9.236 8.956 9.164 1,243,798 +0.09(+0.95%)
Oct 20, 2016 9.088 9.131 9.024 9.078 638,328 -0.04(-0.44%)
Oct 19, 2016 8.978 9.151 8.978 9.118 1,324,842 +0.13(+1.48%)
Oct 18, 2016 8.978 9.118 8.860 8.985 1,140,022 +0.04(+0.41%)
Oct 17, 2016 9.004 9.096 8.842 8.948 970,011 -0.02(-0.26%)
Oct 14, 2016 9.261 9.310 8.948 8.971 626,449 -0.20(-2.14%)
Oct 13, 2016 8.975 9.184 8.935 9.167 1,009,408 +0.19(+2.11%)
Oct 12, 2016 8.755 8.978 8.659 8.978 887,320 +0.26(+3.01%)
Oct 11, 2016 9.051 9.141 8.669 8.715 916,140 -0.36(-3.99%)
Oct 10, 2016 9.051 9.136 8.948 9.078 742,489 +0.12(+1.37%)
Oct 07, 2016 9.264 9.322 8.870 8.955 2,402,349 -0.37(-3.96%)
Oct 06, 2016 9.314 9.394 9.221 9.324 1,273,229 -0.02(-0.21%)
Oct 05, 2016 9.194 9.384 9.084 9.344 1,152,939 +0.21(+2.33%)
Oct 04, 2016 9.131 9.310 8.938 9.131 830,354 +0.20(+2.20%)
Oct 03, 2016 9.001 9.011 8.822 8.935 613,322 -0.13(-1.39%)
Sep 30, 2016 9.001 9.186 8.945 9.061 744,940 +0.10(+1.08%)
Sep 29, 2016 9.068 9.074 8.908 8.965 758,886 -0.07(-0.81%)
Sep 28, 2016 9.078 9.134 8.981 9.038 878,129 -0.04(-0.40%)
Sep 27, 2016 9.011 9.174 8.935 9.074 717,239 +0.10(+1.15%)
Sep 26, 2016 9.197 9.197 8.918 8.971 816,399 -0.23(-2.46%)
Sep 23, 2016 9.310 9.364 9.028 9.197 1,363,420 -0.34(-3.56%)
Sep 22, 2016 9.553 9.643 9.457 9.536 1,229,910 -0.03(-0.35%)
Sep 21, 2016 9.290 9.633 9.290 9.570 1,871,863 +0.17(+1.84%)
Sep 20, 2016 9.739 9.753 9.379 9.397 1,399,518 -0.30(-3.12%)
Sep 19, 2016 10.04 10.07 9.533 9.699 1,844,126 -0.25(-2.47%)
Sep 16, 2016 9.413 10.00 9.357 9.945 2,529,917 +0.58(+6.18%)
Sep 15, 2016 9.234 9.394 9.164 9.367 1,382,722 +0.12(+1.29%)
Sep 14, 2016 8.948 9.284 8.722 9.247 1,874,034 +0.27(+2.96%)
Sep 13, 2016 8.502 9.274 8.443 8.981 3,276,774 +0.36(+4.21%)
Sep 12, 2016 8.479 8.639 8.376 8.619 1,427,752 +0.02(+0.23%)
Sep 09, 2016 8.446 8.609 8.366 8.599 2,118,075 +0.28(+3.36%)
Sep 08, 2016 8.177 8.329 8.117 8.319 737,894 +0.15(+1.87%)
Sep 07, 2016 8.260 8.308 8.097 8.167 887,921 -0.15(-1.76%)
Sep 06, 2016 8.193 8.506 8.160 8.313 1,435,144 +0.19(+2.38%)
Sep 02, 2016 8.087 8.120 8.120 8.120 540,429 +0.04(+0.49%)
Sep 01, 2016 8.177 8.190 8.004 8.080 677,310 -0.16(-1.94%)
Aug 31, 2016 8.193 8.373 7.995 8.240 1,123,605 -0.10(-1.24%)
Aug 30, 2016 8.516 8.609 8.216 8.343 2,134,096 -0.25(-2.90%)
Aug 29, 2016 7.694 8.918 7.694 8.592 6,630,264 +0.74(+9.49%)
Aug 26, 2016 7.162 8.004 7.023 7.847 1,305,748 +0.70(+9.87%)
Aug 25, 2016 7.016 7.156 6.986 7.142 261,751 +0.14(+1.95%)
Aug 24, 2016 7.315 7.315 6.989 7.006 419,552 -0.29(-3.97%)
Aug 23, 2016 7.182 7.315 7.079 7.295 403,243 +0.15(+2.09%)
Aug 22, 2016 7.049 7.179 7.049 7.146 408,416 +0.01(+0.14%)
Aug 19, 2016 7.016 7.236 6.989 7.136 227,295 +0.03(+0.47%)
Aug 18, 2016 6.960 7.149 6.960 7.102 215,792 +0.11(+1.62%)
Aug 17, 2016 7.049 7.093 6.910 6.989 280,689 -0.15(-2.05%)
Aug 16, 2016 7.199 7.299 7.093 7.136 340,536 -0.16(-2.23%)
Aug 15, 2016 7.182 7.365 7.169 7.299 479,421 +0.03(+0.41%)
Aug 12, 2016 7.176 7.349 7.166 7.269 497,826 -0.02(-0.23%)
Aug 11, 2016 7.152 7.359 7.146 7.285 802,171 -0.02(-0.23%)
Aug 10, 2016 7.093 7.312 7.059 7.302 332,909 +0.12(+1.67%)
Aug 09, 2016 7.023 7.305 6.944 7.182 317,809 +0.09(+1.22%)
Aug 08, 2016 6.979 7.126 6.916 7.096 327,330 +0.17(+2.40%)
Aug 05, 2016 6.727 6.966 6.727 6.930 141,137 +0.12(+1.76%)
Aug 04, 2016 6.677 6.823 6.677 6.810 152,384 +0.04(+0.59%)
Aug 03, 2016 6.647 6.833 6.617 6.770 238,399 +0.10(+1.44%)
Aug 02, 2016 6.650 6.753 6.594 6.674 226,465 +0.04(+0.65%)
Aug 01, 2016 6.650 6.763 6.235 6.630 457,406 +0.06(+0.96%)
Jul 29, 2016 6.644 6.807 6.534 6.567 330,738 -0.06(-0.95%)
Jul 28, 2016 6.650 6.707 6.573 6.630 363,215 -0.03(-0.45%)
Jul 27, 2016 6.650 6.860 6.627 6.660 394,272 -0.01(-0.10%)
Jul 26, 2016 6.650 6.820 6.620 6.667 299,605 -0.06(-0.84%)
Jul 25, 2016 6.654 6.856 6.654 6.723 335,712 -0.11(-1.61%)
Jul 22, 2016 6.943 6.984 6.687 6.833 335,811 -0.24(-3.43%)
Jul 21, 2016 6.906 7.284 6.906 7.076 198,430 +0.01(+0.14%)
Jul 20, 2016 6.890 7.196 6.890 7.066 135,814 +0.10(+1.43%)
Jul 19, 2016 6.883 7.096 6.834 6.966 156,180 -0.03(-0.38%)
Jul 18, 2016 6.913 7.182 6.913 6.993 277,531 +0.01(+0.10%)
Jul 15, 2016 7.073 7.196 6.933 6.986 513,900 -0.29(-3.93%)
Jul 14, 2016 6.910 7.445 6.910 7.272 263,138 -0.05(-0.64%)
Jul 13, 2016 7.016 7.528 6.893 7.319 341,595 +0.23(+3.19%)
Jul 12, 2016 7.063 7.315 7.063 7.093 231,605 -0.07(-0.97%)
Jul 11, 2016 6.807 7.216 6.807 7.162 180,666 +0.29(+4.21%)
Jul 08, 2016 6.674 6.940 6.750 6.873 261,968 +0.12(+1.82%)
Jul 07, 2016 6.557 6.790 6.557 6.750 159,025 +0.19(+2.84%)
Jul 05, 2016 6.650 6.817 6.502 6.564 213,720 -0.21(-3.09%)
Jul 01, 2016 6.594 6.773 6.773 6.773 188,864 +0.11(+1.65%)
Jun 30, 2016 6.447 6.720 6.431 6.664 162,682 +0.19(+2.87%)
Jun 29, 2016 6.551 6.622 6.471 6.477 148,748 -0.06(-0.87%)
Jun 28, 2016 6.285 6.577 6.285 6.534 233,722 +0.30(+4.80%)
Jun 27, 2016 6.384 6.437 6.155 6.235 253,544 -0.29(-4.39%)
Jun 24, 2016 6.517 6.630 6.477 6.521 302,998 -0.13(-1.95%)
Jun 23, 2016 6.617 6.740 6.617 6.650 176,783 +0.07(+1.06%)
Jun 22, 2016 6.541 6.747 6.541 6.580 218,694 +0.03(+0.41%)
Jun 21, 2016 6.411 6.574 6.411 6.554 162,937 +0.13(+2.02%)
Jun 20, 2016 6.358 6.584 6.285 6.424 165,578 +0.11(+1.79%)
Jun 17, 2016 6.155 6.328 6.132 6.311 477,748 +0.09(+1.50%)
Jun 16, 2016 6.155 6.238 6.075 6.218 184,437 -0.01(-0.16%)
Jun 15, 2016 6.278 6.457 6.228 6.228 142,015 -0.10(-1.63%)
Jun 14, 2016 6.494 6.660 6.331 6.331 412,419 -0.23(-3.50%)
Jun 13, 2016 6.547 6.634 6.487 6.560 438,628 -0.07(-1.10%)
Jun 10, 2016 6.534 6.694 6.517 6.634 239,788 -0.03(-0.50%)
Jun 09, 2016 6.617 6.694 6.587 6.667 162,119 -0.04(-0.55%)
Jun 08, 2016 6.487 6.747 6.486 6.703 325,243 +0.17(+2.60%)
Jun 07, 2016 6.487 6.594 6.465 6.534 219,311 +0.07(+1.13%)
Jun 06, 2016 6.504 6.544 6.411 6.461 138,926 -0.01(-0.10%)
Jun 03, 2016 6.487 6.577 6.368 6.467 475,186 -0.08(-1.27%)
Jun 02, 2016 6.404 6.584 6.404 6.551 294,237 +0.08(+1.29%)
Jun 01, 2016 6.341 6.537 6.341 6.467 187,114 +0.06(+0.93%)
May 31, 2016 6.255 6.512 6.215 6.408 486,581 +0.20(+3.16%)
May 27, 2016 6.404 6.211 6.211 6.211 262,244 -0.19(-3.01%)
May 26, 2016 6.161 6.447 6.142 6.404 353,035 +0.20(+3.27%)
May 25, 2016 5.939 6.238 5.939 6.201 249,842 +0.26(+4.36%)
May 24, 2016 5.892 6.002 5.884 5.942 118,365 +0.05(+0.79%)
May 23, 2016 5.872 6.028 5.856 5.895 114,253 -0.02(-0.34%)
May 20, 2016 5.852 6.121 5.852 5.915 190,960 +0.11(+1.95%)
May 19, 2016 6.032 6.098 5.794 5.802 206,692 -0.30(-4.85%)
May 18, 2016 5.962 6.175 5.962 6.098 338,500 +0.07(+1.16%)
May 17, 2016 5.919 6.135 5.819 6.028 148,649 -0.01(-0.17%)
May 16, 2016 5.836 6.128 5.836 6.038 196,912 +0.16(+2.77%)
May 13, 2016 5.862 6.088 5.861 5.876 161,437 -0.05(-0.84%)
May 12, 2016 6.108 6.108 5.879 5.925 231,515 -0.20(-3.20%)
May 11, 2016 6.152 6.208 6.032 6.122 140,337 -0.08(-1.29%)
May 10, 2016 6.215 6.314 6.158 6.201 256,473 -0.03(-0.48%)
May 09, 2016 6.258 6.318 6.191 6.231 376,628 -0.09(-1.37%)
May 06, 2016 6.205 6.354 6.193 6.318 344,749 +0.05(+0.74%)
May 05, 2016 6.201 6.334 6.155 6.271 223,341 +0.05(+0.80%)
May 04, 2016 6.344 6.482 6.215 6.221 268,840 -0.20(-3.11%)
May 03, 2016 6.497 6.733 6.358 6.421 367,906 -0.17(-2.52%)
May 02, 2016 6.650 6.680 6.547 6.587 312,916 -0.11(-1.59%)
Apr 29, 2016 6.577 6.740 6.577 6.694 520,096 +0.05(+0.70%)
Apr 28, 2016 6.434 6.750 6.434 6.647 504,604 +0.14(+2.09%)
Apr 27, 2016 6.517 6.630 6.411 6.511 509,001 -0.07(-1.11%)
Apr 26, 2016 6.341 6.710 6.341 6.584 711,904 +0.20(+3.18%)
Apr 25, 2016 5.839 6.617 5.839 6.381 702,052 +0.29(+4.69%)
Apr 22, 2016 6.085 6.245 6.048 6.095 563,282 -0.06(-0.92%)
Apr 21, 2016 6.088 6.268 6.068 6.152 330,816 +0.02(+0.38%)
Apr 20, 2016 6.138 6.338 6.125 6.128 201,254 -0.06(-1.02%)
Apr 19, 2016 6.181 6.275 6.181 6.191 196,223 -0.02(-0.32%)
Apr 18, 2016 6.304 6.321 6.022 6.211 334,208 -0.16(-2.51%)
Apr 15, 2016 6.527 6.584 6.364 6.371 111,051 -0.23(-3.48%)
Apr 14, 2016 6.481 6.710 6.481 6.600 239,590 +0.07(+1.02%)
Apr 13, 2016 6.431 6.600 6.431 6.534 256,455 +0.14(+2.24%)
Apr 12, 2016 6.324 6.481 6.324 6.391 86,390 +0.04(+0.68%)
Apr 11, 2016 6.328 6.484 6.314 6.348 210,866 -0.00(-0.05%)
Apr 08, 2016 6.328 6.479 6.271 6.351 138,731 +0.05(+0.74%)
Apr 07, 2016 6.361 6.517 6.251 6.304 206,478 -0.03(-0.47%)
Apr 06, 2016 6.092 6.414 6.002 6.334 405,592 +0.21(+3.36%)
Apr 05, 2016 6.118 6.253 6.118 6.128 157,948 -0.10(-1.55%)
Apr 04, 2016 6.221 6.285 6.188 6.225 108,191 -0.05(-0.79%)
Apr 01, 2016 6.142 6.338 6.142 6.275 151,656 +0.03(+0.48%)
Mar 31, 2016 6.238 6.384 6.221 6.245 262,232 -0.04(-0.69%)
Mar 30, 2016 6.331 6.378 6.221 6.288 272,052 -0.04(-0.58%)
Mar 29, 2016 6.078 6.368 6.078 6.324 126,340 +0.15(+2.42%)
Mar 28, 2016 6.132 6.240 6.019 6.175 124,494 -0.02(-0.38%)
Mar 24, 2016 5.999 6.198 6.198 6.198 146,159 +0.16(+2.59%)
Mar 23, 2016 6.178 6.288 5.999 6.042 189,381 -0.13(-2.05%)
Mar 22, 2016 6.265 6.341 6.148 6.168 651,305 -0.17(-2.73%)
Mar 21, 2016 6.374 6.587 6.318 6.341 256,792 -0.06(-0.99%)
Mar 18, 2016 6.351 6.484 6.308 6.404 315,680 +0.11(+1.74%)
Mar 17, 2016 6.394 6.457 6.218 6.294 269,390 -0.11(-1.66%)
Mar 16, 2016 6.148 6.431 6.148 6.401 273,549 +0.20(+3.16%)
Mar 15, 2016 6.291 6.318 6.078 6.205 138,385 -0.08(-1.32%)
Mar 14, 2016 6.175 6.344 6.152 6.288 266,334 +0.07(+1.18%)
Mar 11, 2016 6.072 6.228 5.852 6.215 274,097 +0.23(+3.78%)
Mar 10, 2016 5.975 6.095 5.899 5.989 165,689 +0.06(+1.01%)
Mar 09, 2016 5.895 6.035 5.866 5.929 215,137 +0.04(+0.68%)
Mar 08, 2016 5.945 6.048 5.839 5.889 260,990 -0.12(-2.05%)
Mar 07, 2016 5.989 6.165 5.955 6.012 301,395 -0.05(-0.82%)
Mar 04, 2016 5.979 6.185 5.922 6.062 265,107 +0.12(+1.96%)
Mar 03, 2016 5.912 6.012 5.902 5.945 233,437 +0.01(+0.11%)
Mar 02, 2016 5.942 6.009 5.859 5.939 334,608 +0.02(+0.28%)
Mar 01, 2016 5.952 5.959 5.862 5.922 274,021 +0.05(+0.79%)
Feb 29, 2016 5.866 5.942 5.788 5.876 195,378 -0.01(-0.23%)
Feb 26, 2016 5.935 5.952 5.829 5.889 274,500 -0.04(-0.62%)
Feb 25, 2016 5.902 5.945 5.716 5.925 241,908 -0.01(-0.17%)
Feb 24, 2016 5.786 5.975 5.659 5.935 295,251 +0.06(+1.08%)
Feb 23, 2016 6.118 6.118 5.801 5.872 380,880 -0.15(-2.48%)
Feb 22, 2016 5.985 6.075 5.836 6.022 326,073 +0.06(+1.06%)
Feb 19, 2016 5.819 6.102 5.759 5.959 389,120 +0.14(+2.34%)
Feb 18, 2016 5.866 5.866 5.666 5.822 344,049 +0.01(+0.11%)
Feb 17, 2016 5.826 5.985 5.669 5.816 457,421 +0.04(+0.75%)
Feb 16, 2016 5.523 5.882 5.510 5.772 446,502 +0.37(+6.83%)
Feb 12, 2016 5.240 5.403 5.403 5.403 231,569 +0.25(+4.77%)
Feb 11, 2016 5.217 5.277 5.058 5.157 427,206 -0.17(-3.12%)
Feb 10, 2016 5.343 5.510 5.307 5.324 300,426 +0.03(+0.57%)
Feb 09, 2016 5.387 5.420 5.260 5.294 507,437 -0.22(-3.92%)
Feb 08, 2016 5.600 5.633 5.343 5.510 732,027 -0.15(-2.59%)
Feb 05, 2016 5.683 5.756 5.583 5.656 462,266 -0.04(-0.64%)
Feb 04, 2016 5.536 5.749 5.506 5.693 424,081 -0.09(-1.55%)
Feb 03, 2016 5.819 5.819 5.580 5.782 384,832 +0.02(+0.35%)
Feb 02, 2016 5.885 5.962 5.743 5.762 740,799 -0.12(-2.09%)
Feb 01, 2016 5.852 6.045 5.576 5.885 986,762 -0.23(-3.75%)
Jan 29, 2016 5.955 6.178 5.955 6.115 854,521 +0.24(+4.07%)
Jan 28, 2016 5.985 5.985 5.786 5.876 219,714 -0.09(-1.45%)
Jan 27, 2016 6.009 6.058 5.915 5.962 242,411 -0.08(-1.27%)
Jan 26, 2016 6.078 6.201 5.877 6.038 385,295 -0.02(-0.38%)
Jan 25, 2016 6.092 6.132 5.992 6.062 491,555 -0.05(-0.82%)
Jan 22, 2016 6.374 6.580 5.999 6.112 1,018,698 -0.14(-2.18%)
Jan 21, 2016 6.135 6.258 5.962 6.248 543,078 +0.11(+1.84%)
Jan 20, 2016 6.241 6.289 5.879 6.135 683,839 -0.29(-4.45%)
Jan 19, 2016 6.650 6.650 6.318 6.421 761,586 -0.07(-1.03%)
Jan 15, 2016 6.587 6.487 6.487 6.487 419,832 -0.22(-3.32%)
Jan 14, 2016 6.817 6.820 6.650 6.710 1,744,629 -0.11(-1.61%)
Jan 13, 2016 6.830 6.979 6.524 6.820 1,164,568 -0.04(-0.58%)
Jan 12, 2016 6.817 6.900 6.707 6.860 497,447 +0.06(+0.83%)
Jan 11, 2016 7.146 7.146 6.694 6.803 709,186 -0.34(-4.70%)
Jan 08, 2016 7.236 7.408 6.712 7.139 1,085,516 -0.01(-0.14%)
Jan 07, 2016 7.395 7.483 7.116 7.149 696,404 -0.49(-6.40%)
Jan 06, 2016 7.608 7.668 7.568 7.638 293,915 -0.06(-0.73%)
Jan 05, 2016 7.771 7.884 7.585 7.694 380,573 -0.17(-2.16%)
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.