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

Sterling Infrastructure Inc (NQ: STRL )

119.18 +5.15 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2015 5.990 6.080 6.080 6.080 77,400 +0.11(+1.84%)
Dec 30, 2015 6.100 6.110 5.900 5.970 69,059 -0.13(-2.13%)
Dec 29, 2015 6.120 6.190 6.010 6.100 80,579 +0.02(+0.33%)
Dec 28, 2015 6.240 6.280 5.760 6.080 104,931 -0.24(-3.72%)
Dec 24, 2015 6.060 6.315 6.315 6.315 51,300 +0.05(+0.72%)
Dec 23, 2015 6.250 6.350 6.120 6.270 74,101 -0.04(-0.63%)
Dec 22, 2015 6.380 6.380 6.220 6.310 80,535 -0.03(-0.47%)
Dec 21, 2015 6.420 6.420 6.250 6.340 118,972 +0.01(+0.16%)
Dec 18, 2015 6.390 6.410 6.240 6.330 192,060 -0.07(-1.09%)
Dec 17, 2015 6.270 6.440 6.260 6.400 186,161 +0.13(+2.07%)
Dec 16, 2015 6.140 6.280 6.100 6.270 96,771 +0.14(+2.28%)
Dec 15, 2015 6.070 6.331 5.790 6.130 159,932 +0.08(+1.32%)
Dec 14, 2015 6.000 6.090 5.840 6.050 129,069 -0.01(-0.17%)
Dec 11, 2015 6.040 6.100 5.900 6.060 111,924 -0.04(-0.66%)
Dec 10, 2015 6.130 6.230 5.870 6.100 125,079 +0.06(+0.99%)
Dec 09, 2015 6.040 6.320 5.950 6.040 96,666 +0.00(+0.00%)
Dec 08, 2015 6.280 6.322 5.960 6.040 132,416 -0.29(-4.58%)
Dec 07, 2015 6.220 6.660 6.085 6.330 386,019 +0.00(+0.00%)
Dec 04, 2015 6.190 6.470 6.000 6.330 199,186 +0.16(+2.59%)
Dec 03, 2015 5.960 6.250 5.875 6.170 313,861 +0.23(+3.87%)
Dec 02, 2015 5.750 6.090 5.540 5.940 256,860 +0.19(+3.30%)
Dec 01, 2015 5.410 5.770 5.300 5.750 127,268 +0.30(+5.50%)
Nov 30, 2015 5.550 5.550 5.400 5.450 112,557 +0.04(+0.74%)
Nov 27, 2015 5.500 5.500 5.322 5.410 28,481 -0.04(-0.73%)
Nov 25, 2015 5.250 5.450 5.450 5.450 89,700 +0.20(+3.81%)
Nov 24, 2015 5.250 5.290 5.190 5.250 75,871 +0.00(+0.00%)
Nov 23, 2015 5.250 5.460 5.230 5.250 135,429 +0.01(+0.19%)
Nov 20, 2015 5.250 5.310 5.070 5.240 119,301 -0.01(-0.19%)
Nov 19, 2015 4.960 5.490 4.960 5.250 303,468 +0.24(+4.79%)
Nov 18, 2015 4.840 5.050 4.750 5.010 124,229 +0.21(+4.37%)
Nov 17, 2015 4.920 4.980 4.660 4.800 102,411 -0.12(-2.44%)
Nov 16, 2015 4.920 4.950 4.826 4.920 88,234 +0.02(+0.41%)
Nov 13, 2015 4.900 5.000 4.830 4.900 97,560 -0.01(-0.20%)
Nov 12, 2015 4.800 4.990 4.780 4.910 66,187 +0.11(+2.29%)
Nov 11, 2015 4.690 4.927 4.510 4.800 73,436 +0.08(+1.69%)
Nov 10, 2015 4.870 4.980 4.207 4.720 209,850 +0.05(+1.07%)
Nov 09, 2015 5.100 5.300 4.330 4.670 590,288 +0.46(+10.93%)
Nov 06, 2015 4.180 4.220 4.090 4.210 47,496 +0.03(+0.72%)
Nov 05, 2015 4.220 4.230 4.070 4.180 41,405 -0.04(-0.95%)
Nov 04, 2015 4.160 4.240 4.120 4.220 28,336 +0.03(+0.72%)
Nov 03, 2015 4.070 4.250 4.050 4.190 74,375 +0.13(+3.20%)
Nov 02, 2015 3.920 4.100 3.690 4.060 39,410 +0.19(+4.91%)
Oct 30, 2015 3.920 3.950 3.820 3.870 18,041 -0.09(-2.27%)
Oct 29, 2015 4.120 4.140 3.950 3.960 34,506 -0.19(-4.58%)
Oct 28, 2015 4.050 4.200 4.000 4.150 55,809 +0.11(+2.72%)
Oct 27, 2015 4.070 4.080 3.960 4.040 57,999 -0.02(-0.49%)
Oct 26, 2015 4.240 4.240 3.960 4.060 97,893 -0.14(-3.33%)
Oct 23, 2015 4.161 4.220 4.160 4.200 36,855 +0.00(+0.00%)
Oct 22, 2015 4.200 4.210 4.153 4.200 14,812 -0.01(-0.24%)
Oct 21, 2015 4.175 4.230 4.175 4.210 5,615 -0.03(-0.71%)
Oct 20, 2015 4.120 4.250 4.120 4.240 24,639 +0.08(+1.92%)
Oct 19, 2015 4.080 4.170 4.070 4.160 43,815 +0.03(+0.73%)
Oct 16, 2015 4.270 4.270 4.090 4.130 29,873 -0.11(-2.59%)
Oct 15, 2015 4.370 4.420 4.210 4.240 48,143 -0.14(-3.20%)
Oct 14, 2015 4.340 4.450 4.340 4.380 10,008 -0.02(-0.45%)
Oct 13, 2015 4.370 4.420 4.340 4.400 30,831 +0.00(+0.00%)
Oct 12, 2015 4.410 4.450 4.240 4.400 51,280 +0.01(+0.23%)
Oct 09, 2015 4.400 4.440 4.330 4.390 36,078 +0.02(+0.46%)
Oct 08, 2015 4.280 4.440 4.270 4.370 85,873 +0.11(+2.58%)
Oct 07, 2015 4.130 4.400 4.130 4.260 105,776 +0.08(+1.91%)
Oct 06, 2015 4.150 4.225 4.100 4.180 278,556 +0.03(+0.72%)
Oct 05, 2015 4.170 4.190 4.120 4.150 31,612 +0.00(+0.00%)
Oct 02, 2015 4.130 4.240 4.100 4.150 54,568 -0.06(-1.43%)
Oct 01, 2015 4.140 4.310 4.110 4.210 81,438 +0.10(+2.43%)
Sep 30, 2015 4.290 4.230 4.070 4.110 25,045 -0.12(-2.84%)
Sep 29, 2015 4.250 4.320 4.180 4.230 24,885 -0.04(-0.94%)
Sep 28, 2015 4.300 4.350 4.240 4.270 18,598 +0.00(+0.00%)
Sep 25, 2015 4.360 4.360 4.000 4.270 76,277 -0.02(-0.47%)
Sep 24, 2015 4.380 4.400 4.200 4.290 52,782 -0.14(-3.16%)
Sep 23, 2015 4.450 4.450 4.180 4.430 156,722 -0.02(-0.45%)
Sep 22, 2015 4.490 4.530 4.390 4.450 214,196 -0.11(-2.41%)
Sep 21, 2015 4.590 4.600 4.396 4.560 221,591 +0.07(+1.56%)
Sep 18, 2015 4.450 4.705 4.400 4.490 79,821 +0.00(+0.00%)
Sep 17, 2015 4.830 4.830 4.460 4.490 69,717 -0.34(-7.04%)
Sep 16, 2015 4.742 4.949 4.742 4.830 89,701 +0.06(+1.26%)
Sep 15, 2015 4.630 4.830 4.630 4.770 29,208 +0.12(+2.58%)
Sep 14, 2015 4.650 4.800 4.550 4.650 78,643 +0.00(+0.00%)
Sep 11, 2015 4.770 4.950 4.610 4.650 59,214 -0.14(-2.92%)
Sep 10, 2015 4.760 4.830 4.700 4.790 66,631 -0.01(-0.21%)
Sep 09, 2015 4.850 4.920 4.800 4.800 33,918 +0.01(+0.21%)
Sep 08, 2015 4.820 4.950 4.720 4.790 106,666 +0.01(+0.21%)
Sep 04, 2015 4.690 4.780 4.780 4.780 110,800 +0.04(+0.84%)
Sep 03, 2015 4.550 4.763 4.550 4.740 119,197 +0.16(+3.49%)
Sep 02, 2015 4.660 4.660 4.530 4.580 44,867 -0.03(-0.65%)
Sep 01, 2015 4.550 4.640 4.380 4.610 62,266 -0.03(-0.65%)
Aug 31, 2015 4.610 4.820 4.410 4.640 146,491 -0.07(-1.49%)
Aug 28, 2015 4.710 4.800 4.660 4.710 82,952 -0.04(-0.84%)
Aug 27, 2015 4.750 4.829 4.560 4.750 81,277 +0.04(+0.85%)
Aug 26, 2015 4.730 4.790 4.550 4.710 47,129 +0.06(+1.29%)
Aug 25, 2015 4.960 4.990 4.640 4.650 48,901 -0.12(-2.52%)
Aug 24, 2015 4.530 5.100 4.530 4.770 119,709 -0.10(-2.05%)
Aug 21, 2015 4.970 4.978 4.820 4.870 57,653 -0.14(-2.79%)
Aug 20, 2015 5.000 5.150 4.950 5.010 45,635 -0.06(-1.18%)
Aug 19, 2015 5.200 5.250 4.990 5.070 148,237 -0.18(-3.43%)
Aug 18, 2015 5.250 5.250 5.140 5.250 31,484 +0.00(+0.00%)
Aug 17, 2015 4.990 5.290 4.920 5.250 199,032 +0.01(+0.19%)
Aug 14, 2015 5.450 5.470 5.210 5.240 167,383 -0.12(-2.24%)
Aug 13, 2015 5.370 5.480 5.248 5.360 83,477 +0.03(+0.56%)
Aug 12, 2015 5.400 5.500 5.221 5.330 199,150 -0.17(-3.09%)
Aug 11, 2015 5.150 5.500 4.580 5.500 207,245 +0.33(+6.38%)
Aug 10, 2015 5.350 5.670 4.938 5.170 216,000 +0.37(+7.71%)
Aug 07, 2015 4.500 4.920 4.500 4.800 113,948 +0.05(+1.05%)
Aug 06, 2015 5.080 5.080 4.570 4.750 107,532 -0.41(-7.95%)
Aug 05, 2015 5.050 5.330 4.950 5.160 326,896 +0.11(+2.18%)
Aug 04, 2015 4.960 5.110 4.900 5.050 96,025 +0.11(+2.23%)
Aug 03, 2015 4.790 4.980 4.760 4.940 163,926 +0.25(+5.33%)
Jul 31, 2015 4.710 4.720 4.590 4.690 41,442 -0.03(-0.64%)
Jul 30, 2015 4.700 4.720 4.500 4.720 70,539 +0.19(+4.19%)
Jul 29, 2015 4.560 4.620 4.430 4.530 72,238 +0.02(+0.44%)
Jul 28, 2015 4.650 4.678 4.440 4.510 132,927 -0.08(-1.74%)
Jul 27, 2015 4.230 4.650 4.220 4.590 140,142 +0.35(+8.38%)
Jul 24, 2015 4.270 4.370 4.210 4.235 104,686 -0.01(-0.35%)
Jul 23, 2015 4.270 4.350 4.180 4.250 109,790 +0.02(+0.47%)
Jul 22, 2015 4.030 4.300 3.950 4.230 177,367 +0.28(+7.09%)
Jul 21, 2015 4.010 4.090 3.950 3.950 64,374 -0.03(-0.75%)
Jul 20, 2015 4.120 4.120 3.950 3.980 102,494 -0.03(-0.75%)
Jul 17, 2015 4.000 4.060 3.930 4.010 119,476 +0.00(+0.00%)
Jul 16, 2015 3.940 4.060 3.920 4.010 150,115 +0.02(+0.50%)
Jul 15, 2015 4.000 4.040 3.890 3.990 71,552 -0.01(-0.25%)
Jul 14, 2015 3.930 4.010 3.900 4.000 157,962 +0.04(+1.01%)
Jul 13, 2015 4.010 4.030 3.950 3.960 138,056 +0.01(+0.25%)
Jul 10, 2015 4.090 4.090 3.940 3.950 143,313 -0.04(-1.00%)
Jul 09, 2015 3.860 4.020 3.840 3.990 194,384 +0.17(+4.45%)
Jul 08, 2015 3.710 3.935 3.510 3.820 166,654 +0.10(+2.69%)
Jul 07, 2015 3.930 4.010 3.700 3.720 103,990 -0.24(-6.06%)
Jul 06, 2015 4.100 4.210 3.910 3.960 142,109 -0.19(-4.58%)
Jul 02, 2015 4.120 4.150 4.150 4.150 65,800 +0.04(+0.97%)
Jul 01, 2015 4.240 4.430 4.040 4.110 265,685 +0.11(+2.75%)
Jun 30, 2015 4.040 4.090 3.966 4.000 138,675 -0.02(-0.50%)
Jun 29, 2015 4.050 4.230 4.010 4.020 174,140 +0.00(+0.00%)
Jun 26, 2015 3.890 4.160 3.750 4.020 2,713,915 +0.17(+4.42%)
Jun 25, 2015 3.820 3.910 3.750 3.850 128,727 +0.05(+1.32%)
Jun 24, 2015 3.960 4.070 3.760 3.800 173,769 -0.16(-4.04%)
Jun 23, 2015 3.750 3.960 3.740 3.960 83,862 +0.20(+5.32%)
Jun 22, 2015 3.750 3.850 3.700 3.760 149,411 +0.01(+0.27%)
Jun 19, 2015 3.730 3.800 3.710 3.750 66,629 +0.00(+0.00%)
Jun 18, 2015 3.700 3.810 3.700 3.750 86,920 +0.08(+2.18%)
Jun 17, 2015 3.720 3.720 3.620 3.670 66,008 -0.06(-1.61%)
Jun 16, 2015 3.790 3.836 3.680 3.730 56,930 -0.04(-1.06%)
Jun 15, 2015 3.820 3.840 3.710 3.770 63,250 -0.02(-0.53%)
Jun 12, 2015 3.750 3.800 3.730 3.790 113,869 +0.01(+0.26%)
Jun 11, 2015 3.750 3.908 3.710 3.780 108,969 +0.02(+0.53%)
Jun 10, 2015 3.790 3.850 3.690 3.760 74,691 +0.01(+0.27%)
Jun 09, 2015 3.770 3.840 3.710 3.750 60,622 -0.02(-0.53%)
Jun 08, 2015 3.860 3.952 3.750 3.770 51,582 -0.12(-3.08%)
Jun 05, 2015 3.920 3.978 3.740 3.890 69,649 -0.02(-0.51%)
Jun 04, 2015 4.060 4.162 3.880 3.910 47,684 -0.16(-3.93%)
Jun 03, 2015 3.850 4.100 3.850 4.070 89,292 +0.17(+4.36%)
Jun 02, 2015 3.950 4.090 3.820 3.900 108,922 -0.05(-1.27%)
Jun 01, 2015 3.950 4.170 3.795 3.950 613,636 -0.01(-0.25%)
May 29, 2015 4.270 4.400 3.950 3.960 209,964 -0.34(-7.91%)
May 28, 2015 3.850 4.415 3.750 4.300 461,408 +0.59(+15.90%)
May 27, 2015 3.700 3.740 3.550 3.710 99,600 +0.00(+0.00%)
May 26, 2015 3.650 3.740 3.480 3.710 127,849 +0.03(+0.82%)
May 22, 2015 3.530 3.680 3.680 3.680 140,000 +0.16(+4.55%)
May 21, 2015 3.490 3.580 3.413 3.520 130,332 +0.04(+1.15%)
May 20, 2015 3.480 3.628 3.390 3.480 113,023 -0.07(-1.97%)
May 19, 2015 3.570 3.740 3.390 3.550 119,106 +0.00(+0.00%)
May 18, 2015 3.620 3.738 3.370 3.550 110,552 -0.05(-1.39%)
May 15, 2015 3.520 3.858 3.380 3.600 144,446 +0.06(+1.69%)
May 14, 2015 3.320 3.570 3.320 3.540 252,268 +0.18(+5.36%)
May 13, 2015 3.240 3.380 3.240 3.360 121,897 +0.10(+3.07%)
May 12, 2015 3.340 3.380 3.050 3.260 239,601 -0.05(-1.51%)
May 11, 2015 3.990 3.990 3.305 3.310 396,742 -0.81(-19.66%)
May 08, 2015 4.100 4.160 4.000 4.120 66,587 +0.07(+1.73%)
May 07, 2015 4.200 4.200 4.030 4.050 66,003 -0.12(-2.88%)
May 06, 2015 4.170 4.200 4.020 4.170 61,462 +0.06(+1.46%)
May 05, 2015 4.050 4.160 4.050 4.110 119,058 +0.05(+1.23%)
May 04, 2015 4.130 4.220 4.020 4.060 112,132 -0.09(-2.17%)
May 01, 2015 4.400 4.490 4.120 4.150 97,323 -0.24(-5.47%)
Apr 30, 2015 4.450 4.720 4.340 4.390 210,972 -0.01(-0.23%)
Apr 29, 2015 4.450 4.630 4.390 4.400 134,649 -0.05(-1.12%)
Apr 28, 2015 4.450 4.550 4.390 4.450 182,340 +0.03(+0.68%)
Apr 27, 2015 4.400 4.470 4.360 4.420 109,063 +0.04(+0.91%)
Apr 24, 2015 4.380 4.400 4.310 4.380 55,563 -0.02(-0.45%)
Apr 23, 2015 4.350 4.410 4.310 4.400 57,435 +0.01(+0.23%)
Apr 22, 2015 4.160 4.520 4.150 4.390 120,559 +0.22(+5.28%)
Apr 21, 2015 4.230 4.250 4.170 4.170 116,302 -0.03(-0.71%)
Apr 20, 2015 4.200 4.410 4.120 4.200 76,772 +0.00(+0.00%)
Apr 17, 2015 4.450 4.450 3.890 4.200 240,275 -0.26(-5.83%)
Apr 16, 2015 4.610 4.610 4.420 4.460 102,660 -0.14(-3.04%)
Apr 15, 2015 4.490 4.690 4.470 4.600 121,907 +0.12(+2.68%)
Apr 14, 2015 4.650 4.660 4.470 4.480 89,927 -0.17(-3.66%)
Apr 13, 2015 4.490 4.710 4.460 4.650 207,512 +0.15(+3.33%)
Apr 10, 2015 4.700 4.732 4.460 4.500 140,632 -0.13(-2.81%)
Apr 09, 2015 4.780 4.780 4.600 4.630 105,013 -0.12(-2.53%)
Apr 08, 2015 4.730 4.910 4.680 4.750 81,772 -0.01(-0.21%)
Apr 07, 2015 4.780 4.860 4.650 4.760 110,561 -0.02(-0.42%)
Apr 06, 2015 4.730 4.890 4.730 4.780 53,745 -0.02(-0.42%)
Apr 02, 2015 4.620 4.800 4.800 4.800 80,700 +0.20(+4.35%)
Apr 01, 2015 4.540 4.640 4.500 4.600 69,316 +0.08(+1.77%)
Mar 31, 2015 4.610 4.650 4.470 4.520 139,115 -0.15(-3.21%)
Mar 30, 2015 4.600 4.760 4.550 4.670 88,021 +0.11(+2.41%)
Mar 27, 2015 4.530 4.570 4.440 4.560 118,716 +0.06(+1.33%)
Mar 26, 2015 4.520 4.570 4.440 4.500 103,144 -0.01(-0.22%)
Mar 25, 2015 4.580 4.590 4.400 4.510 306,440 -0.02(-0.44%)
Mar 24, 2015 4.410 4.630 4.350 4.530 292,680 +0.12(+2.72%)
Mar 23, 2015 4.450 4.510 4.400 4.410 228,526 -0.05(-1.12%)
Mar 20, 2015 4.400 4.500 4.365 4.460 220,467 +0.12(+2.76%)
Mar 19, 2015 4.410 4.500 4.200 4.340 248,400 -0.08(-1.81%)
Mar 18, 2015 4.060 4.440 3.950 4.420 474,370 +0.36(+8.87%)
Mar 17, 2015 3.900 4.210 3.710 4.060 969,583 +0.15(+3.84%)
Mar 16, 2015 3.030 3.950 3.030 3.910 1,237,353 +0.91(+30.33%)
Mar 13, 2015 3.190 3.190 2.960 3.000 415,842 -0.13(-4.15%)
Mar 12, 2015 3.020 3.135 2.890 3.130 351,297 +0.16(+5.39%)
Mar 11, 2015 3.000 3.080 2.900 2.970 311,619 -0.04(-1.33%)
Mar 10, 2015 3.320 3.350 3.000 3.010 511,404 -0.21(-6.52%)
Mar 09, 2015 2.600 3.270 2.600 3.220 1,291,148 +0.64(+24.81%)
Mar 06, 2015 2.410 2.610 2.230 2.580 542,404 +0.17(+7.05%)
Mar 05, 2015 2.450 2.510 2.390 2.410 181,485 -0.05(-2.03%)
Mar 04, 2015 2.730 2.730 2.450 2.460 294,210 -0.27(-9.89%)
Mar 03, 2015 2.760 2.790 2.730 2.730 93,581 -0.04(-1.44%)
Mar 02, 2015 2.750 2.790 2.730 2.770 112,858 +0.01(+0.36%)
Feb 27, 2015 2.730 2.800 2.730 2.760 250,307 +0.02(+0.73%)
Feb 26, 2015 2.890 2.920 2.720 2.740 152,844 -0.14(-4.86%)
Feb 25, 2015 2.880 2.940 2.880 2.880 179,509 +0.00(+0.00%)
Feb 24, 2015 2.880 2.980 2.860 2.880 111,673 +0.02(+0.70%)
Feb 23, 2015 3.000 3.008 2.850 2.860 248,899 -0.13(-4.35%)
Feb 20, 2015 3.020 3.060 2.970 2.990 163,260 -0.01(-0.33%)
Feb 19, 2015 3.040 3.120 2.980 3.000 170,611 -0.06(-1.96%)
Feb 18, 2015 3.010 3.150 2.970 3.060 298,099 +0.06(+2.00%)
Feb 17, 2015 3.070 3.070 2.990 3.000 244,102 +0.01(+0.33%)
Feb 13, 2015 3.010 2.990 2.990 2.990 279,500 +0.00(+0.00%)
Feb 12, 2015 3.040 3.040 2.980 2.990 130,156 +0.00(+0.00%)
Feb 11, 2015 3.010 3.045 2.950 2.990 423,128 +0.00(+0.00%)
Feb 10, 2015 3.210 3.210 2.970 2.990 215,799 -0.22(-6.85%)
Feb 09, 2015 3.260 3.290 3.200 3.210 129,727 -0.04(-1.23%)
Feb 06, 2015 3.230 3.340 3.170 3.250 170,238 +0.02(+0.62%)
Feb 05, 2015 3.220 3.330 3.150 3.230 177,588 +0.02(+0.62%)
Feb 04, 2015 3.340 3.370 3.170 3.210 130,441 -0.11(-3.31%)
Feb 03, 2015 3.260 3.340 3.200 3.320 235,348 +0.10(+3.11%)
Feb 02, 2015 3.470 3.509 3.170 3.220 243,761 -0.25(-7.20%)
Jan 30, 2015 3.740 3.790 3.440 3.470 120,814 -0.27(-7.22%)
Jan 29, 2015 3.910 3.920 3.670 3.740 152,369 -0.14(-3.61%)
Jan 28, 2015 4.000 4.030 3.810 3.880 324,837 -0.09(-2.27%)
Jan 27, 2015 5.260 5.260 3.920 3.970 809,671 -1.55(-28.08%)
Jan 26, 2015 5.510 5.560 5.490 5.520 30,200 +0.01(+0.18%)
Jan 23, 2015 5.540 5.570 5.470 5.510 58,853 -0.03(-0.54%)
Jan 22, 2015 5.580 5.612 5.440 5.540 66,907 +0.01(+0.18%)
Jan 21, 2015 5.550 5.680 5.510 5.530 31,193 -0.05(-0.90%)
Jan 20, 2015 5.840 6.020 5.570 5.580 18,454 -0.27(-4.62%)
Jan 16, 2015 5.800 5.900 5.670 5.850 25,979 +0.02(+0.34%)
Jan 15, 2015 6.030 6.170 5.820 5.830 33,823 -0.21(-3.48%)
Jan 14, 2015 5.980 6.050 5.960 6.040 27,021 -0.03(-0.49%)
Jan 13, 2015 6.090 6.090 5.940 6.070 47,181 +0.05(+0.83%)
Jan 12, 2015 6.070 6.190 5.890 6.020 29,642 -0.03(-0.50%)
Jan 09, 2015 6.130 6.130 6.050 6.050 27,832 -0.09(-1.47%)
Jan 08, 2015 6.180 6.180 6.000 6.140 41,870 +0.03(+0.49%)
Jan 07, 2015 6.110 6.150 6.000 6.110 26,593 -0.02(-0.33%)
Jan 06, 2015 6.140 6.250 6.020 6.130 41,887 -0.01(-0.16%)
Jan 05, 2015 6.350 6.350 6.130 6.140 62,637 -0.27(-4.21%)
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.