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

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 30, 2022 6.340 6.430 6.240 6.300 107,658 -0.13(-2.02%)
Dec 29, 2022 6.260 6.470 6.160 6.430 107,164 +0.20(+3.21%)
Dec 28, 2022 6.270 6.290 6.100 6.230 156,849 -0.04(-0.64%)
Dec 27, 2022 6.310 6.370 6.255 6.270 103,246 -0.09(-1.42%)
Dec 23, 2022 6.190 6.390 6.122 6.360 83,435 +0.17(+2.75%)
Dec 22, 2022 6.050 6.230 6.010 6.190 124,610 +0.03(+0.49%)
Dec 21, 2022 5.930 6.290 5.930 6.160 122,981 -0.09(-1.44%)
Dec 20, 2022 6.070 6.280 6.030 6.250 114,089 +0.17(+2.80%)
Dec 19, 2022 6.310 6.380 6.040 6.080 106,737 -0.23(-3.65%)
Dec 16, 2022 6.060 6.570 6.060 6.310 355,116 +0.17(+2.77%)
Dec 15, 2022 6.360 6.570 6.120 6.140 116,381 -0.26(-4.06%)
Dec 14, 2022 6.630 6.920 6.310 6.400 129,755 -0.26(-3.90%)
Dec 13, 2022 6.690 6.850 6.500 6.660 65,557 +0.10(+1.52%)
Dec 12, 2022 6.620 6.776 6.400 6.560 53,580 -0.13(-1.94%)
Dec 09, 2022 6.720 7.000 6.630 6.690 57,909 -0.11(-1.62%)
Dec 08, 2022 6.550 6.870 6.540 6.800 92,288 +0.25(+3.82%)
Dec 07, 2022 6.460 6.660 6.460 6.550 84,155 +0.04(+0.61%)
Dec 06, 2022 6.360 6.600 6.300 6.510 165,937 +0.10(+1.56%)
Dec 05, 2022 6.390 6.660 6.360 6.410 63,448 -0.09(-1.38%)
Dec 02, 2022 6.540 6.920 6.420 6.500 56,860 -0.18(-2.69%)
Dec 01, 2022 6.650 6.787 6.550 6.680 37,432 +0.09(+1.37%)
Nov 30, 2022 6.460 6.670 6.390 6.590 75,348 +0.07(+1.07%)
Nov 29, 2022 6.570 6.620 6.450 6.520 68,099 -0.04(-0.61%)
Nov 28, 2022 6.480 6.750 6.480 6.560 70,932 -0.07(-1.06%)
Nov 25, 2022 6.540 6.710 6.540 6.630 19,892 +0.14(+2.16%)
Nov 23, 2022 6.490 6.580 6.370 6.490 63,326 -0.02(-0.31%)
Nov 22, 2022 6.490 6.625 6.415 6.510 92,154 +0.06(+0.93%)
Nov 21, 2022 6.640 6.740 6.360 6.450 149,834 -0.24(-3.59%)
Nov 18, 2022 6.480 6.797 6.390 6.690 111,132 +0.36(+5.69%)
Nov 17, 2022 6.270 6.560 6.130 6.330 75,610 +0.03(+0.48%)
Nov 16, 2022 6.360 6.520 6.150 6.300 107,468 -0.20(-3.08%)
Nov 15, 2022 6.500 6.880 6.380 6.500 57,362 +0.16(+2.52%)
Nov 14, 2022 6.220 6.490 6.150 6.340 207,891 -0.01(-0.16%)
Nov 11, 2022 6.450 6.780 6.280 6.350 95,919 -0.04(-0.63%)
Nov 10, 2022 5.510 6.440 5.410 6.390 342,940 +1.35(+26.79%)
Nov 09, 2022 5.240 5.240 4.910 5.040 216,047 -0.14(-2.70%)
Nov 08, 2022 5.510 5.520 5.100 5.180 258,200 -0.23(-4.25%)
Nov 07, 2022 5.860 6.070 5.330 5.410 282,694 -0.32(-5.58%)
Nov 04, 2022 6.510 6.582 5.530 5.730 340,302 -1.27(-18.14%)
Nov 03, 2022 7.040 7.290 6.870 7.000 76,162 -0.05(-0.71%)
Nov 02, 2022 7.390 7.050 7.050 44,451 -0.36(-4.86%)
Nov 01, 2022 7.520 7.590 7.270 7.410 188,130 -0.07(-0.94%)
Oct 31, 2022 7.540 7.600 7.402 7.480 199,034 -0.13(-1.71%)
Oct 28, 2022 7.250 7.815 7.190 7.610 169,345 +0.51(+7.18%)
Oct 27, 2022 7.030 7.276 6.940 7.100 60,961 +0.10(+1.43%)
Oct 26, 2022 6.760 7.170 6.624 7.000 91,987 +0.22(+3.24%)
Oct 25, 2022 6.580 6.920 6.580 6.780 28,011 +0.20(+3.04%)
Oct 24, 2022 6.680 6.680 6.500 6.580 29,128 -0.05(-0.75%)
Oct 21, 2022 6.630 6.660 6.500 6.630 70,277 +0.07(+1.07%)
Oct 20, 2022 6.660 6.895 6.510 6.560 41,791 -0.15(-2.24%)
Oct 19, 2022 6.880 6.950 6.590 6.710 62,627 -0.27(-3.87%)
Oct 18, 2022 7.090 7.360 6.950 6.980 52,860 +0.01(+0.14%)
Oct 17, 2022 6.890 7.040 6.810 6.970 50,231 +0.24(+3.57%)
Oct 14, 2022 7.010 7.080 6.640 6.730 35,605 -0.20(-2.89%)
Oct 13, 2022 6.610 6.980 6.520 6.930 56,627 +0.16(+2.36%)
Oct 12, 2022 6.770 6.830 6.539 6.770 40,177 +0.02(+0.30%)
Oct 11, 2022 6.530 6.805 6.460 6.750 61,511 +0.18(+2.74%)
Oct 10, 2022 6.650 6.710 6.370 6.570 85,504 -0.05(-0.76%)
Oct 07, 2022 6.890 6.890 6.585 6.620 84,926 -0.35(-5.02%)
Oct 06, 2022 7.120 7.300 6.940 6.970 28,870 -0.17(-2.38%)
Oct 05, 2022 6.920 7.190 6.870 7.140 55,345 +0.14(+2.00%)
Oct 04, 2022 6.890 7.020 6.860 7.000 69,071 +0.24(+3.55%)
Oct 03, 2022 6.740 6.840 6.560 6.760 81,315 +0.12(+1.81%)
Sep 30, 2022 6.800 6.920 6.630 6.640 57,871 -0.12(-1.78%)
Sep 29, 2022 6.890 6.890 6.660 6.760 47,137 -0.21(-3.01%)
Sep 28, 2022 6.900 7.100 6.760 6.970 120,397 +0.13(+1.90%)
Sep 27, 2022 6.750 6.940 6.660 6.840 148,242 +0.17(+2.55%)
Sep 26, 2022 7.000 7.210 6.654 6.670 168,846 -0.36(-5.12%)
Sep 23, 2022 7.030 7.100 6.810 7.030 274,445 +0.18(+2.63%)
Sep 22, 2022 6.990 7.010 6.690 6.850 184,934 -0.14(-2.00%)
Sep 21, 2022 7.110 7.270 6.780 6.990 798,371 -0.07(-0.99%)
Sep 20, 2022 7.030 7.080 6.890 7.060 135,182 -0.07(-0.98%)
Sep 19, 2022 6.930 7.280 6.850 7.130 193,208 +0.16(+2.30%)
Sep 16, 2022 7.030 7.050 6.730 6.970 176,800 -0.08(-1.13%)
Sep 15, 2022 7.060 7.410 7.030 7.050 176,798 -0.03(-0.42%)
Sep 14, 2022 7.380 7.720 7.021 7.080 122,108 -0.33(-4.45%)
Sep 13, 2022 7.340 7.530 7.270 7.410 141,235 -0.30(-3.89%)
Sep 12, 2022 7.550 7.770 7.518 7.710 104,533 +0.24(+3.21%)
Sep 09, 2022 7.370 7.560 7.370 7.470 126,258 +0.22(+3.03%)
Sep 08, 2022 7.000 7.490 7.000 7.250 197,533 +0.31(+4.47%)
Sep 07, 2022 6.570 6.940 6.570 6.940 87,325 +0.38(+5.79%)
Sep 06, 2022 7.060 7.060 6.540 6.560 72,117 -0.39(-5.61%)
Sep 02, 2022 7.280 7.290 6.940 6.950 80,633 -0.20(-2.80%)
Sep 01, 2022 7.020 7.310 6.875 7.150 86,446 +0.01(+0.14%)
Aug 31, 2022 7.150 7.360 7.020 7.140 119,572 -0.01(-0.14%)
Aug 30, 2022 7.470 7.470 7.070 7.150 99,260 -0.31(-4.22%)
Aug 29, 2022 7.890 7.890 7.460 7.465 112,088 -0.42(-5.27%)
Aug 26, 2022 8.750 9.040 7.780 7.880 126,126 -0.89(-10.15%)
Aug 25, 2022 8.860 9.350 8.620 8.770 656,080 -0.05(-0.57%)
Aug 24, 2022 8.600 8.900 8.515 8.820 103,352 +0.17(+1.97%)
Aug 23, 2022 8.680 8.900 8.560 8.650 383,805 -0.06(-0.69%)
Aug 22, 2022 8.620 8.750 8.620 8.710 111,477 +0.01(+0.11%)
Aug 19, 2022 8.620 8.790 8.620 8.700 119,037 -0.03(-0.34%)
Aug 18, 2022 8.710 8.910 8.600 8.730 63,701 -0.04(-0.46%)
Aug 17, 2022 8.650 8.920 8.600 8.770 65,087 +0.13(+1.50%)
Aug 16, 2022 8.390 8.690 8.370 8.640 81,795 +0.10(+1.17%)
Aug 15, 2022 8.400 8.610 8.128 8.540 93,044 +0.12(+1.43%)
Aug 12, 2022 8.450 8.485 8.100 8.420 34,525 +0.08(+0.96%)
Aug 11, 2022 8.170 8.450 8.170 8.340 40,966 +0.19(+2.33%)
Aug 10, 2022 8.300 8.490 8.120 8.150 65,428 -0.05(-0.61%)
Aug 09, 2022 8.050 8.445 7.950 8.200 70,126 +0.15(+1.86%)
Aug 08, 2022 7.880 8.330 7.880 8.050 82,401 +0.18(+2.29%)
Aug 05, 2022 8.450 8.610 7.771 7.870 113,047 -0.96(-10.87%)
Aug 04, 2022 8.170 8.951 8.170 8.830 100,475 +0.15(+1.73%)
Aug 03, 2022 8.550 8.901 8.550 8.680 46,445 +0.18(+2.12%)
Aug 02, 2022 8.310 8.640 8.310 8.500 43,924 +0.18(+2.16%)
Aug 01, 2022 8.260 8.480 8.060 8.320 61,770 -0.07(-0.83%)
Jul 29, 2022 8.010 8.500 8.010 8.390 71,333 +0.21(+2.57%)
Jul 28, 2022 8.180 8.260 8.030 8.180 29,076 +0.06(+0.74%)
Jul 27, 2022 8.040 8.120 7.768 8.120 45,071 +0.34(+4.37%)
Jul 26, 2022 7.770 7.900 7.640 7.780 44,913 -0.09(-1.14%)
Jul 25, 2022 8.000 8.030 7.770 7.870 38,873 -0.15(-1.87%)
Jul 22, 2022 8.250 8.281 7.950 8.020 44,000 -0.27(-3.26%)
Jul 21, 2022 8.380 8.450 8.080 8.290 39,268 -0.16(-1.89%)
Jul 20, 2022 8.190 8.500 8.139 8.450 84,619 +0.32(+3.94%)
Jul 19, 2022 8.100 8.550 7.880 8.130 105,176 +0.50(+6.55%)
Jul 18, 2022 7.730 8.100 7.540 7.630 59,228 +0.03(+0.39%)
Jul 15, 2022 7.350 7.700 7.145 7.600 66,666 +0.38(+5.26%)
Jul 14, 2022 7.220 7.290 7.020 7.220 42,801 -0.14(-1.90%)
Jul 13, 2022 7.250 7.580 7.130 7.360 33,815 -0.02(-0.27%)
Jul 12, 2022 7.260 7.590 7.260 7.380 49,761 +0.05(+0.68%)
Jul 11, 2022 7.530 7.670 7.250 7.330 42,767 -0.31(-4.06%)
Jul 08, 2022 7.420 7.780 7.300 7.640 53,487 +0.24(+3.24%)
Jul 07, 2022 7.450 8.010 7.335 7.400 116,488 -0.14(-1.86%)
Jul 06, 2022 7.980 7.985 7.520 7.540 53,116 -0.24(-3.08%)
Jul 05, 2022 7.540 7.800 7.110 7.780 68,044 +0.15(+1.97%)
Jul 01, 2022 7.330 7.680 7.005 7.630 54,859 +0.26(+3.53%)
Jun 30, 2022 7.290 7.450 7.090 7.370 184,593 +0.03(+0.41%)
Jun 29, 2022 7.790 7.800 7.310 7.340 104,567 -0.49(-6.26%)
Jun 28, 2022 8.150 8.310 7.810 7.830 45,301 -0.31(-3.81%)
Jun 27, 2022 8.100 8.470 8.000 8.140 60,337 +0.11(+1.37%)
Jun 24, 2022 7.920 8.200 7.880 8.030 197,241 +0.16(+2.03%)
Jun 23, 2022 8.070 8.125 7.820 7.870 71,752 -0.23(-2.84%)
Jun 22, 2022 8.070 8.233 7.980 8.100 81,412 -0.03(-0.37%)
Jun 21, 2022 8.130 8.350 8.000 8.130 96,240 +0.08(+0.99%)
Jun 17, 2022 8.000 8.405 7.861 8.050 165,881 +0.15(+1.90%)
Jun 16, 2022 8.240 8.300 7.890 7.900 120,328 -0.63(-7.39%)
Jun 15, 2022 8.660 8.930 8.430 8.530 111,059 -0.09(-1.04%)
Jun 14, 2022 8.610 9.040 8.020 8.620 69,274 -0.01(-0.12%)
Jun 13, 2022 8.750 8.920 8.328 8.630 116,817 -0.42(-4.64%)
Jun 10, 2022 9.200 9.330 8.820 9.050 88,630 -0.41(-4.33%)
Jun 09, 2022 9.530 9.940 9.360 9.460 95,185 -0.13(-1.36%)
Jun 08, 2022 9.120 9.720 9.120 9.590 124,028 +0.38(+4.13%)
Jun 07, 2022 9.150 9.330 9.080 9.210 55,438 -0.07(-0.75%)
Jun 06, 2022 9.180 9.315 9.100 9.280 62,043 +0.28(+3.11%)
Jun 03, 2022 9.200 9.200 8.892 9.000 72,433 -0.21(-2.28%)
Jun 02, 2022 8.920 9.380 8.870 9.210 92,677 +0.25(+2.79%)
Jun 01, 2022 9.060 9.380 8.755 8.960 63,704 -0.03(-0.33%)
May 31, 2022 9.210 9.340 8.966 8.990 92,010 -0.35(-3.75%)
May 27, 2022 8.940 9.430 8.940 9.340 67,704 +0.45(+5.06%)
May 26, 2022 8.660 9.170 8.660 8.890 81,596 +0.30(+3.49%)
May 25, 2022 8.080 8.735 8.080 8.590 70,070 +0.47(+5.79%)
May 24, 2022 8.330 8.330 7.850 8.120 110,410 -0.33(-3.91%)
May 23, 2022 8.500 8.540 8.300 8.450 84,577 +0.00(+0.00%)
May 20, 2022 8.940 8.940 8.175 8.450 146,929 -0.33(-3.76%)
May 19, 2022 8.520 9.010 8.270 8.780 116,194 +0.17(+1.97%)
May 18, 2022 8.810 8.980 8.510 8.610 92,369 -0.35(-3.91%)
May 17, 2022 8.750 9.120 8.565 8.960 88,155 +0.41(+4.80%)
May 16, 2022 8.700 8.720 8.400 8.550 114,222 -0.28(-3.17%)
May 13, 2022 8.880 9.145 8.800 8.830 88,100 +0.07(+0.80%)
May 12, 2022 8.410 8.790 8.180 8.760 69,728 +0.25(+2.94%)
May 11, 2022 8.890 9.100 8.400 8.510 84,082 -0.43(-4.81%)
May 10, 2022 9.020 9.270 8.710 8.940 68,770 -0.02(-0.22%)
May 09, 2022 9.210 9.220 8.705 8.960 186,430 -0.47(-4.98%)
May 06, 2022 9.360 9.815 8.950 9.430 161,276 +0.42(+4.66%)
May 05, 2022 9.300 9.460 8.920 9.010 83,197 -0.48(-5.06%)
May 04, 2022 9.490 9.550 8.990 9.490 71,284 -0.01(-0.11%)
May 03, 2022 9.560 9.560 9.110 9.500 76,396 -0.09(-0.94%)
May 02, 2022 9.260 9.630 9.130 9.590 177,824 +0.28(+3.01%)
Apr 29, 2022 9.340 9.490 9.010 9.310 158,422 -0.10(-1.06%)
Apr 28, 2022 9.400 9.600 9.070 9.410 110,658 +0.23(+2.51%)
Apr 27, 2022 9.310 9.700 8.930 9.180 199,802 -0.08(-0.86%)
Apr 26, 2022 9.860 9.990 9.200 9.260 218,368 -0.73(-7.31%)
Apr 25, 2022 9.610 10.04 9.577 9.990 103,531 +0.23(+2.36%)
Apr 22, 2022 10.06 10.15 9.750 9.760 68,288 -0.29(-2.89%)
Apr 21, 2022 10.26 10.28 9.950 10.05 65,410 -0.17(-1.66%)
Apr 20, 2022 10.04 10.36 10.04 10.22 63,474 +0.07(+0.69%)
Apr 19, 2022 10.31 10.55 10.08 10.15 75,064 -0.08(-0.78%)
Apr 18, 2022 10.26 10.39 9.961 10.23 83,518 -0.05(-0.49%)
Apr 14, 2022 10.36 10.45 10.19 10.28 53,582 -0.03(-0.29%)
Apr 13, 2022 10.16 10.49 10.16 10.31 52,327 +0.17(+1.68%)
Apr 12, 2022 10.20 10.63 10.11 10.14 93,365 +0.00(+0.00%)
Apr 11, 2022 10.09 10.48 10.08 10.14 69,976 -0.08(-0.78%)
Apr 08, 2022 10.29 10.42 10.03 10.22 108,260 -0.02(-0.20%)
Apr 07, 2022 10.06 10.34 9.920 10.24 67,235 +0.19(+1.89%)
Apr 06, 2022 10.30 10.45 9.900 10.05 111,067 -0.39(-3.74%)
Apr 05, 2022 10.76 10.76 10.35 10.44 67,387 -0.33(-3.06%)
Apr 04, 2022 10.49 10.81 10.30 10.77 85,760 +0.24(+2.28%)
Apr 01, 2022 10.48 10.82 10.41 10.53 111,538 +0.02(+0.19%)
Mar 31, 2022 10.41 10.63 10.28 10.51 68,248 +0.04(+0.38%)
Mar 30, 2022 10.80 10.95 10.43 10.47 67,957 -0.38(-3.50%)
Mar 29, 2022 10.56 11.05 10.56 10.85 113,266 +0.50(+4.83%)
Mar 28, 2022 10.43 10.60 10.28 10.35 93,679 -0.05(-0.48%)
Mar 25, 2022 10.57 10.69 10.37 10.40 86,514 -0.09(-0.86%)
Mar 24, 2022 10.16 10.51 9.950 10.49 183,343 +0.31(+3.05%)
Mar 23, 2022 10.70 10.70 10.10 10.18 214,951 -0.63(-5.83%)
Mar 22, 2022 10.78 11.04 10.72 10.81 80,280 +0.11(+1.03%)
Mar 21, 2022 11.33 11.63 10.62 10.70 131,826 -0.69(-6.06%)
Mar 18, 2022 10.96 11.49 10.87 11.39 174,269 +0.43(+3.92%)
Mar 17, 2022 10.82 11.31 10.68 10.96 79,719 +0.21(+1.95%)
Mar 16, 2022 10.71 11.08 10.55 10.75 124,357 +0.15(+1.42%)
Mar 15, 2022 10.40 10.87 10.23 10.60 141,410 +0.41(+4.02%)
Mar 14, 2022 10.48 10.92 9.950 10.19 199,452 +0.21(+2.10%)
Mar 11, 2022 10.50 10.57 9.870 9.980 172,798 -0.38(-3.67%)
Mar 10, 2022 10.32 10.68 10.13 10.36 143,011 -0.15(-1.43%)
Mar 09, 2022 10.60 11.35 10.44 10.51 79,782 +0.29(+2.84%)
Mar 08, 2022 10.72 10.80 9.980 10.22 190,561 -0.18(-1.73%)
Mar 07, 2022 11.16 11.34 10.35 10.40 230,862 -0.75(-6.73%)
Mar 04, 2022 11.04 11.57 10.90 11.15 75,949 -0.08(-0.71%)
Mar 03, 2022 11.95 11.99 11.13 11.23 41,097 -0.55(-4.67%)
Mar 02, 2022 11.77 11.99 11.23 11.78 70,736 +0.46(+4.06%)
Mar 01, 2022 11.60 11.61 11.12 11.32 98,862 -0.42(-3.58%)
Feb 28, 2022 11.64 12.45 11.53 11.74 61,368 -0.12(-1.01%)
Feb 25, 2022 11.90 11.98 11.42 11.86 49,839 +0.15(+1.28%)
Feb 24, 2022 10.92 11.74 10.55 11.71 110,433 +0.45(+4.00%)
Feb 23, 2022 11.82 11.97 11.24 11.26 76,588 -0.51(-4.33%)
Feb 22, 2022 12.26 12.51 11.55 11.77 105,812 -0.59(-4.77%)
Feb 18, 2022 12.36 0 -0.20(-1.59%)
Feb 17, 2022 12.84 13.04 12.51 12.56 49,031 -0.49(-3.75%)
Feb 16, 2022 12.93 13.25 12.72 13.05 52,845 +0.02(+0.15%)
Feb 15, 2022 12.60 13.16 12.50 13.03 77,870 +0.73(+5.93%)
Feb 14, 2022 12.40 12.91 12.16 12.30 92,767 -0.12(-0.97%)
Feb 11, 2022 12.84 13.13 12.27 12.42 53,696 -0.30(-2.36%)
Feb 10, 2022 12.47 13.28 12.23 12.72 123,248 -0.04(-0.31%)
Feb 09, 2022 12.55 12.98 12.55 12.76 97,957 +0.28(+2.24%)
Feb 08, 2022 12.61 12.77 12.35 12.48 60,403 -0.06(-0.48%)
Feb 07, 2022 12.23 12.79 12.22 12.54 67,382 +0.26(+2.12%)
Feb 04, 2022 12.00 12.44 11.76 12.28 95,337 +0.24(+1.99%)
Feb 03, 2022 12.04 11.95 12.04 102,317 -0.24(-1.95%)
Feb 02, 2022 12.68 12.97 12.20 12.28 90,763 -0.43(-3.38%)
Feb 01, 2022 12.58 12.85 12.45 12.71 87,447 +0.11(+0.87%)
Jan 31, 2022 12.02 12.65 12.60 155,602 +0.54(+4.48%)
Jan 28, 2022 11.68 12.06 11.39 12.06 86,013 +0.37(+3.17%)
Jan 27, 2022 12.08 12.20 11.60 11.69 88,490 -0.23(-1.93%)
Jan 26, 2022 12.37 12.86 11.68 11.92 77,189 -0.37(-3.01%)
Jan 25, 2022 11.92 12.75 11.51 12.29 137,759 +0.15(+1.24%)
Jan 24, 2022 11.60 12.20 11.08 12.14 227,967 +0.30(+2.53%)
Jan 21, 2022 11.84 12.30 11.60 11.84 160,768 -0.26(-2.15%)
Jan 20, 2022 11.96 12.94 11.96 12.10 144,771 +0.16(+1.34%)
Jan 19, 2022 12.59 12.62 11.81 11.94 121,931 -0.49(-3.94%)
Jan 18, 2022 12.58 12.78 12.33 12.43 114,562 -0.25(-1.97%)
Jan 14, 2022 12.68 0 -0.05(-0.39%)
Jan 13, 2022 12.90 13.19 12.68 12.73 97,792 -0.24(-1.85%)
Jan 12, 2022 13.46 13.70 12.95 12.97 151,689 -0.25(-1.89%)
Jan 11, 2022 13.75 13.75 12.67 13.22 183,211 +0.57(+4.51%)
Jan 10, 2022 12.43 12.77 12.05 12.65 135,571 +0.05(+0.40%)
Jan 07, 2022 12.77 13.17 12.57 12.60 114,378 -0.24(-1.87%)
Jan 06, 2022 12.47 13.02 12.05 12.84 138,415 +0.32(+2.56%)
Jan 05, 2022 13.75 13.85 12.46 12.52 223,109 -0.54(-4.13%)
Jan 04, 2022 12.69 13.23 12.69 13.06 82,103 +0.23(+1.79%)
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.