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

CVD Equipment Corp (NQ: CVV )

4.400 -0.010 (-0.23%)
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 (%)
Mar 31, 2017 10.02 10.57 9.700 10.38 69,872 -0.37(-3.46%)
Mar 30, 2017 10.06 10.88 10.02 10.75 44,919 +0.74(+7.41%)
Mar 29, 2017 10.04 10.08 9.910 10.01 6,646 +0.17(+1.73%)
Mar 28, 2017 9.914 9.970 9.840 9.840 10,449 -0.01(-0.06%)
Mar 27, 2017 10.00 10.10 9.800 9.846 11,303 -0.13(-1.34%)
Mar 24, 2017 9.830 10.04 9.830 9.980 22,086 -0.05(-0.50%)
Mar 23, 2017 10.15 10.20 9.420 10.03 28,047 -0.14(-1.39%)
Mar 22, 2017 10.20 10.27 10.15 10.17 33,735 -0.03(-0.28%)
Mar 21, 2017 10.58 10.66 10.20 10.20 12,340 -0.47(-4.40%)
Mar 20, 2017 10.68 10.68 10.23 10.67 14,777 -0.01(-0.09%)
Mar 17, 2017 10.67 10.79 10.66 10.68 7,010 +0.10(+0.95%)
Mar 16, 2017 10.23 10.88 10.19 10.58 45,111 +0.40(+3.93%)
Mar 15, 2017 10.45 10.45 10.15 10.18 10,750 +0.02(+0.20%)
Mar 14, 2017 10.24 10.34 10.15 10.16 8,640 -0.16(-1.55%)
Mar 13, 2017 10.35 10.35 10.25 10.32 8,375 -0.08(-0.77%)
Mar 10, 2017 10.29 10.50 10.20 10.40 10,486 +0.07(+0.68%)
Mar 09, 2017 10.42 10.71 10.30 10.33 51,123 -0.03(-0.29%)
Mar 08, 2017 10.19 10.38 10.18 10.36 10,258 +0.25(+2.47%)
Mar 07, 2017 9.940 10.21 9.906 10.11 23,830 +0.23(+2.33%)
Mar 06, 2017 10.20 10.50 9.880 9.880 44,642 -0.12(-1.20%)
Mar 03, 2017 9.970 10.17 9.920 10.00 6,885 -0.05(-0.50%)
Mar 02, 2017 9.998 10.15 9.900 10.05 17,984 +0.05(+0.50%)
Mar 01, 2017 9.800 10.02 9.750 10.00 50,145 +0.16(+1.63%)
Feb 28, 2017 9.890 9.890 9.800 9.840 4,860 -0.04(-0.40%)
Feb 27, 2017 9.930 10.14 9.842 9.880 4,714 -0.13(-1.31%)
Feb 24, 2017 10.11 10.14 9.900 10.01 3,191 +0.11(+1.12%)
Feb 23, 2017 9.980 10.15 9.900 9.900 1,124 +0.00(+0.00%)
Feb 22, 2017 9.930 10.14 9.880 9.900 7,997 -0.15(-1.48%)
Feb 21, 2017 9.960 10.62 9.926 10.05 8,471 +0.19(+1.92%)
Feb 17, 2017 9.860 9.860 9.860 0 -0.12(-1.20%)
Feb 16, 2017 10.34 10.34 9.980 9.980 7,668 -0.23(-2.25%)
Feb 15, 2017 10.09 10.24 10.02 10.21 8,445 -0.02(-0.20%)
Feb 14, 2017 10.09 10.28 10.00 10.23 7,356 +0.27(+2.71%)
Feb 13, 2017 10.00 10.34 9.900 9.960 6,304 +0.10(+1.01%)
Feb 10, 2017 9.880 10.12 9.790 9.860 5,492 -0.33(-3.24%)
Feb 09, 2017 9.830 10.64 9.830 10.19 5,695 +0.37(+3.77%)
Feb 08, 2017 9.760 10.87 9.500 9.820 21,808 -0.05(-0.53%)
Feb 07, 2017 10.28 10.29 9.800 9.872 20,010 -0.43(-4.16%)
Feb 06, 2017 10.75 10.79 10.27 10.30 9,641 -0.20(-1.90%)
Feb 03, 2017 10.94 10.94 10.49 10.50 9,042 -0.06(-0.57%)
Feb 02, 2017 10.34 10.86 10.19 10.56 23,389 +0.29(+2.82%)
Feb 01, 2017 10.15 10.47 10.00 10.27 18,950 +0.12(+1.18%)
Jan 31, 2017 9.750 10.15 9.750 10.15 27,121 +0.15(+1.50%)
Jan 30, 2017 9.880 10.00 9.750 10.00 7,304 +0.13(+1.32%)
Jan 27, 2017 10.04 10.04 9.800 9.870 5,903 +0.06(+0.61%)
Jan 26, 2017 9.900 9.900 9.770 9.810 8,240 -0.14(-1.41%)
Jan 25, 2017 10.08 10.08 9.801 9.950 10,923 -0.10(-1.00%)
Jan 24, 2017 10.03 10.14 9.959 10.05 5,472 +0.15(+1.52%)
Jan 23, 2017 10.04 10.15 9.885 9.900 13,447 -0.15(-1.49%)
Jan 20, 2017 9.970 10.14 9.970 10.05 4,917 +0.08(+0.80%)
Jan 19, 2017 9.780 10.00 9.780 9.970 7,004 +0.17(+1.73%)
Jan 18, 2017 9.930 10.00 9.790 9.800 11,950 -0.18(-1.80%)
Jan 17, 2017 9.650 10.07 9.490 9.979 26,477 +0.28(+2.88%)
Jan 13, 2017 9.700 9.700 9.700 0 -0.01(-0.10%)
Jan 12, 2017 9.440 9.750 9.400 9.710 26,559 +0.31(+3.30%)
Jan 11, 2017 9.071 9.490 9.000 9.400 28,904 +0.21(+2.29%)
Jan 10, 2017 8.905 9.300 8.905 9.190 30,251 +0.34(+3.84%)
Jan 09, 2017 8.840 8.920 8.820 8.850 5,165 -0.09(-1.01%)
Jan 06, 2017 8.973 8.990 8.900 8.940 17,129 -0.02(-0.22%)
Jan 05, 2017 8.960 9.000 8.900 8.960 11,670 +0.14(+1.59%)
Jan 04, 2017 8.610 8.889 8.610 8.820 17,182 +0.27(+3.16%)
Jan 03, 2017 8.680 8.740 8.270 8.550 9,280 -0.13(-1.50%)
Dec 30, 2016 8.680 8.680 8.680 0 +0.31(+3.75%)
Dec 29, 2016 8.283 8.420 8.283 8.366 11,237 +0.06(+0.68%)
Dec 28, 2016 8.222 8.430 8.200 8.310 26,423 +0.05(+0.61%)
Dec 27, 2016 7.992 8.440 7.980 8.260 12,034 +0.27(+3.38%)
Dec 23, 2016 7.990 7.990 7.990 0 +0.26(+3.36%)
Dec 22, 2016 8.051 8.239 7.720 7.730 29,528 -0.32(-3.98%)
Dec 21, 2016 8.210 8.211 8.011 8.050 10,627 -0.18(-2.19%)
Dec 20, 2016 8.020 8.482 8.020 8.230 7,540 +0.13(+1.60%)
Dec 19, 2016 8.382 8.382 8.026 8.100 17,799 -0.24(-2.88%)
Dec 16, 2016 8.330 8.425 8.330 8.340 5,280 -0.06(-0.71%)
Dec 15, 2016 8.380 8.560 8.250 8.400 13,814 -0.10(-1.18%)
Dec 14, 2016 8.627 8.627 8.298 8.500 17,934 -0.15(-1.73%)
Dec 13, 2016 8.700 8.800 8.560 8.650 26,160 -0.03(-0.35%)
Dec 12, 2016 7.990 8.800 7.990 8.680 38,942 +0.58(+7.16%)
Dec 09, 2016 7.982 8.110 7.832 8.100 11,988 +0.07(+0.87%)
Dec 08, 2016 7.982 8.189 7.910 8.030 19,123 +0.06(+0.75%)
Dec 07, 2016 7.700 8.100 7.700 7.970 12,850 +0.27(+3.51%)
Dec 06, 2016 7.710 7.740 7.700 7.700 30,308 -0.05(-0.65%)
Dec 05, 2016 7.700 7.818 7.700 7.750 50,997 +0.05(+0.65%)
Dec 02, 2016 7.800 7.828 7.700 7.700 22,977 -0.04(-0.52%)
Dec 01, 2016 7.790 7.810 7.700 7.740 16,229 -0.01(-0.13%)
Nov 30, 2016 7.720 7.830 7.710 7.750 45,312 -0.02(-0.26%)
Nov 29, 2016 7.710 7.840 7.700 7.770 9,952 +0.04(+0.52%)
Nov 28, 2016 7.800 7.830 7.700 7.730 37,040 -0.09(-1.15%)
Nov 25, 2016 7.770 7.980 7.720 7.820 25,820 -0.02(-0.26%)
Nov 23, 2016 7.840 7.840 7.840 0 +0.07(+0.90%)
Nov 22, 2016 7.830 7.950 7.700 7.770 19,554 -0.09(-1.15%)
Nov 21, 2016 8.070 8.070 7.630 7.860 65,183 -0.25(-3.08%)
Nov 18, 2016 7.890 8.240 7.890 8.110 5,949 +0.07(+0.87%)
Nov 17, 2016 7.910 8.125 7.779 8.040 5,827 +0.23(+2.94%)
Nov 16, 2016 8.000 8.000 7.710 7.810 22,697 -0.20(-2.50%)
Nov 15, 2016 8.250 8.250 7.750 8.010 11,137 -0.06(-0.74%)
Nov 14, 2016 7.900 8.090 7.823 8.070 20,263 +0.14(+1.77%)
Nov 11, 2016 7.780 8.030 7.430 7.930 68,466 +0.09(+1.15%)
Nov 10, 2016 7.960 7.960 7.700 7.840 57,115 -0.16(-2.00%)
Nov 09, 2016 7.990 8.090 7.880 8.000 34,009 +0.00(+0.00%)
Nov 08, 2016 8.390 8.550 7.930 8.000 139,790 -0.39(-4.65%)
Nov 07, 2016 8.190 8.710 7.980 8.390 113,793 +0.20(+2.44%)
Nov 04, 2016 8.040 8.230 7.887 8.190 8,041 +0.38(+4.87%)
Nov 03, 2016 7.860 8.010 7.430 7.810 129,277 +0.01(+0.13%)
Nov 02, 2016 8.000 8.010 7.800 7.800 7,291 -0.30(-3.70%)
Nov 01, 2016 8.210 8.210 7.890 8.100 26,856 -0.14(-1.70%)
Oct 31, 2016 8.430 8.780 7.990 8.240 150,224 -0.20(-2.31%)
Oct 28, 2016 8.020 8.480 8.020 8.435 37,844 +0.36(+4.39%)
Oct 27, 2016 8.271 8.291 7.920 8.080 64,682 -0.25(-3.00%)
Oct 26, 2016 8.290 8.550 8.290 8.330 17,859 -0.05(-0.60%)
Oct 25, 2016 8.585 8.660 8.300 8.380 6,131 -0.05(-0.59%)
Oct 24, 2016 8.670 8.820 8.420 8.430 2,854 -0.27(-3.10%)
Oct 21, 2016 8.610 8.950 8.610 8.700 142,144 -0.13(-1.47%)
Oct 20, 2016 8.830 9.050 8.750 8.830 138,988 +0.03(+0.34%)
Oct 19, 2016 8.620 8.820 8.620 8.800 15,178 +0.26(+2.98%)
Oct 18, 2016 8.420 8.650 8.210 8.545 59,342 +0.21(+2.58%)
Oct 17, 2016 8.520 8.610 8.330 8.330 8,090 -0.27(-3.14%)
Oct 14, 2016 8.760 8.800 8.600 8.600 6,300 -0.07(-0.81%)
Oct 13, 2016 8.510 8.860 8.420 8.670 10,286 +0.03(+0.35%)
Oct 12, 2016 8.850 9.010 8.600 8.640 5,033 -0.17(-1.93%)
Oct 11, 2016 8.860 8.890 8.750 8.810 1,740 +0.10(+1.15%)
Oct 10, 2016 8.880 8.898 8.710 8.710 5,489 -0.12(-1.36%)
Oct 07, 2016 8.810 8.990 8.580 8.830 7,154 +0.06(+0.68%)
Oct 06, 2016 8.650 8.970 8.650 8.770 6,284 +0.10(+1.15%)
Oct 05, 2016 8.760 9.250 8.670 8.670 127,377 -0.11(-1.25%)
Oct 04, 2016 8.560 8.960 8.550 8.780 32,984 +0.18(+2.09%)
Oct 03, 2016 8.430 8.710 8.210 8.600 56,196 +0.24(+2.87%)
Sep 30, 2016 8.400 8.470 8.320 8.360 13,217 -0.07(-0.83%)
Sep 29, 2016 8.604 9.090 8.390 8.430 73,574 -0.23(-2.66%)
Sep 28, 2016 8.290 8.760 8.200 8.660 34,465 +0.33(+3.96%)
Sep 27, 2016 8.373 8.490 8.230 8.330 14,271 -0.02(-0.24%)
Sep 26, 2016 8.430 8.490 8.330 8.350 5,372 -0.04(-0.48%)
Sep 23, 2016 8.500 8.500 8.390 8.390 1,819 -0.13(-1.53%)
Sep 22, 2016 8.550 8.630 8.500 8.520 14,698 -0.02(-0.23%)
Sep 21, 2016 8.440 8.550 8.284 8.540 31,705 +0.07(+0.83%)
Sep 20, 2016 8.482 8.482 8.390 8.470 3,099 +0.13(+1.56%)
Sep 19, 2016 8.370 8.640 8.310 8.340 6,762 -0.14(-1.65%)
Sep 16, 2016 8.500 8.690 8.340 8.480 16,016 +0.00(+0.00%)
Sep 15, 2016 8.460 8.640 8.280 8.480 33,519 +0.00(+0.00%)
Sep 14, 2016 8.465 8.490 8.465 8.480 2,385 +0.10(+1.19%)
Sep 13, 2016 8.670 8.780 8.201 8.380 57,288 -0.27(-3.12%)
Sep 12, 2016 8.580 8.780 8.580 8.650 11,039 +0.05(+0.58%)
Sep 09, 2016 8.620 8.990 8.600 8.600 19,528 -0.11(-1.26%)
Sep 08, 2016 8.640 8.800 8.490 8.710 18,815 +0.16(+1.87%)
Sep 07, 2016 8.700 8.882 8.550 8.550 5,351 -0.11(-1.27%)
Sep 06, 2016 8.540 8.700 8.540 8.660 7,749 +0.08(+0.93%)
Sep 02, 2016 8.500 8.580 8.580 8.580 1,300 +0.06(+0.75%)
Sep 01, 2016 8.750 8.750 8.516 8.516 3,399 -0.20(-2.34%)
Aug 31, 2016 8.560 8.740 8.490 8.720 10,013 +0.22(+2.59%)
Aug 30, 2016 8.490 8.630 8.490 8.500 5,219 +0.00(+0.00%)
Aug 29, 2016 8.780 8.780 8.450 8.500 30,341 -0.28(-3.19%)
Aug 26, 2016 8.830 8.940 8.780 8.780 7,094 -0.04(-0.45%)
Aug 25, 2016 8.860 8.910 8.820 8.820 4,782 -0.02(-0.23%)
Aug 24, 2016 8.710 8.949 8.540 8.840 6,861 +0.05(+0.57%)
Aug 23, 2016 8.780 9.040 8.710 8.790 37,101 +0.08(+0.98%)
Aug 22, 2016 8.500 8.780 8.460 8.705 43,148 +0.18(+2.05%)
Aug 19, 2016 8.610 8.620 8.490 8.530 6,232 -0.01(-0.12%)
Aug 18, 2016 8.480 8.700 8.380 8.540 14,292 +0.18(+2.15%)
Aug 17, 2016 8.350 8.460 8.276 8.360 6,566 +0.03(+0.36%)
Aug 16, 2016 8.770 8.775 8.230 8.330 24,604 -0.28(-3.25%)
Aug 15, 2016 8.650 8.950 8.511 8.610 29,976 -0.03(-0.35%)
Aug 12, 2016 8.710 8.907 8.200 8.640 29,365 -0.42(-4.64%)
Aug 11, 2016 8.940 9.060 8.800 9.060 15,061 +0.15(+1.68%)
Aug 10, 2016 8.710 9.050 8.710 8.910 17,226 -0.04(-0.45%)
Aug 09, 2016 8.450 9.060 8.437 8.950 22,089 +0.55(+6.55%)
Aug 08, 2016 8.410 8.490 8.255 8.400 8,697 -0.09(-1.12%)
Aug 05, 2016 8.401 8.500 8.290 8.495 13,297 +0.03(+0.41%)
Aug 04, 2016 8.585 8.585 8.390 8.460 10,510 -0.14(-1.63%)
Aug 03, 2016 8.885 8.885 8.460 8.600 16,435 -0.30(-3.37%)
Aug 02, 2016 9.150 9.150 8.710 8.900 25,495 -0.28(-3.05%)
Aug 01, 2016 9.150 9.280 9.090 9.180 4,065 -0.00(-0.00%)
Jul 29, 2016 9.150 9.280 9.100 9.180 6,597 +0.02(+0.22%)
Jul 28, 2016 9.091 9.210 9.091 9.160 8,415 -0.11(-1.19%)
Jul 27, 2016 9.380 9.416 9.245 9.270 14,981 +0.00(+0.00%)
Jul 26, 2016 8.978 9.390 8.978 9.270 16,449 +0.21(+2.32%)
Jul 25, 2016 8.870 9.100 8.780 9.060 25,745 +0.23(+2.61%)
Jul 22, 2016 8.720 8.830 8.710 8.830 6,831 +0.15(+1.73%)
Jul 21, 2016 8.640 8.868 8.640 8.680 13,712 -0.01(-0.15%)
Jul 20, 2016 8.660 8.767 8.660 8.693 11,175 -0.10(-1.11%)
Jul 19, 2016 8.651 8.792 8.651 8.790 6,017 +0.06(+0.69%)
Jul 18, 2016 8.560 8.730 8.560 8.730 12,289 +0.16(+1.87%)
Jul 15, 2016 8.400 8.594 8.400 8.570 17,190 +0.15(+1.78%)
Jul 14, 2016 8.420 8.500 8.390 8.420 6,713 +0.03(+0.30%)
Jul 13, 2016 8.500 8.559 8.345 8.395 12,425 -0.11(-1.24%)
Jul 12, 2016 8.520 8.660 8.420 8.500 12,474 -0.02(-0.23%)
Jul 11, 2016 8.700 8.760 8.400 8.520 21,764 -0.13(-1.50%)
Jul 08, 2016 8.670 8.779 8.635 8.650 4,603 -0.14(-1.59%)
Jul 07, 2016 8.730 8.880 8.600 8.790 10,912 +0.02(+0.21%)
Jul 05, 2016 8.544 8.800 8.510 8.772 16,700 +0.27(+3.20%)
Jul 01, 2016 8.430 8.500 8.500 8.500 7,200 -0.08(-0.93%)
Jun 30, 2016 8.200 8.760 8.200 8.580 34,145 +0.34(+4.13%)
Jun 29, 2016 8.290 8.290 8.170 8.240 12,800 +0.09(+1.04%)
Jun 28, 2016 8.100 8.400 8.100 8.155 14,664 +0.12(+1.43%)
Jun 27, 2016 8.020 8.105 7.950 8.040 10,157 -0.07(-0.86%)
Jun 24, 2016 8.000 8.250 8.000 8.110 52,634 -0.12(-1.46%)
Jun 23, 2016 8.650 8.700 7.890 8.230 240,859 +1.32(+19.10%)
Jun 22, 2016 6.925 7.000 6.850 6.910 24,058 +0.00(+0.07%)
Jun 21, 2016 7.100 7.110 6.850 6.905 4,360 -0.13(-1.92%)
Jun 20, 2016 7.080 7.130 6.900 7.040 2,994 +0.09(+1.29%)
Jun 17, 2016 6.980 7.040 6.900 6.950 18,657 -0.10(-1.42%)
Jun 16, 2016 6.940 7.050 6.930 7.050 3,456 -0.08(-1.12%)
Jun 15, 2016 6.990 7.130 6.950 7.130 10,678 +0.16(+2.30%)
Jun 14, 2016 6.920 7.110 6.920 6.970 3,868 -0.01(-0.20%)
Jun 13, 2016 7.120 7.120 6.940 6.984 20,580 -0.20(-2.73%)
Jun 10, 2016 7.180 7.180 7.180 7.180 116 +0.00(+0.00%)
Jun 09, 2016 7.200 7.250 7.120 7.180 11,841 +0.11(+1.56%)
Jun 08, 2016 7.320 7.680 7.050 7.070 28,584 -0.31(-4.20%)
Jun 07, 2016 7.370 7.610 7.240 7.380 12,142 +0.01(+0.14%)
Jun 06, 2016 7.210 7.480 7.110 7.370 15,230 +0.34(+4.84%)
Jun 03, 2016 7.080 7.270 7.025 7.030 17,064 -0.01(-0.14%)
Jun 02, 2016 7.050 7.050 6.980 7.040 6,889 -0.10(-1.40%)
Jun 01, 2016 6.950 7.140 6.930 7.140 1,878 +0.10(+1.42%)
May 31, 2016 7.100 7.150 7.015 7.040 8,031 -0.07(-0.98%)
May 27, 2016 6.950 7.110 7.110 7.110 3,400 +0.08(+1.14%)
May 26, 2016 7.040 7.065 6.958 7.030 5,074 +0.01(+0.14%)
May 25, 2016 7.030 7.190 6.987 7.020 22,472 -0.01(-0.14%)
May 24, 2016 7.230 7.600 6.900 7.030 21,147 -0.21(-2.90%)
May 23, 2016 7.380 7.536 7.240 7.240 13,029 -0.12(-1.63%)
May 20, 2016 7.250 7.740 7.150 7.360 24,686 +0.13(+1.80%)
May 19, 2016 7.195 7.250 6.880 7.230 7,246 -0.01(-0.14%)
May 18, 2016 6.700 7.496 6.700 7.240 29,779 +0.59(+8.87%)
May 17, 2016 6.850 7.120 6.520 6.650 67,341 -0.52(-7.25%)
May 16, 2016 7.160 7.331 6.800 7.170 18,452 +0.09(+1.27%)
May 13, 2016 7.280 7.280 6.730 7.080 6,092 -0.30(-4.07%)
May 12, 2016 7.180 7.430 7.180 7.380 5,706 +0.16(+2.22%)
May 11, 2016 7.570 7.570 6.950 7.220 12,957 -0.37(-4.87%)
May 10, 2016 6.380 7.590 6.380 7.590 44,375 +1.32(+21.05%)
May 09, 2016 6.830 6.889 6.250 6.270 66,052 -0.60(-8.73%)
May 06, 2016 7.270 7.390 6.475 6.870 27,236 -0.42(-5.74%)
May 05, 2016 7.440 7.500 7.270 7.288 23,083 -0.17(-2.30%)
May 04, 2016 7.720 7.770 7.300 7.460 20,794 -0.28(-3.62%)
May 03, 2016 7.660 7.820 7.340 7.740 19,459 +0.10(+1.31%)
May 02, 2016 7.690 7.810 7.630 7.640 8,546 -0.03(-0.33%)
Apr 29, 2016 7.810 7.860 7.439 7.665 10,322 -0.21(-2.60%)
Apr 28, 2016 7.850 7.950 7.790 7.870 19,615 +0.05(+0.64%)
Apr 27, 2016 7.850 7.950 7.840 7.820 5,586 -0.01(-0.10%)
Apr 26, 2016 7.600 7.830 7.600 7.827 22,655 +0.35(+4.65%)
Apr 25, 2016 7.490 7.530 7.410 7.480 18,598 +0.05(+0.67%)
Apr 22, 2016 7.740 7.805 6.631 7.430 36,664 -0.25(-3.26%)
Apr 21, 2016 7.950 7.950 7.603 7.680 18,678 -0.12(-1.54%)
Apr 20, 2016 8.070 8.070 7.500 7.800 37,858 -0.25(-3.11%)
Apr 19, 2016 8.000 8.370 7.970 8.050 9,439 +0.04(+0.50%)
Apr 18, 2016 8.010 8.340 7.990 8.010 9,578 +0.01(+0.12%)
Apr 15, 2016 8.370 8.460 8.000 8.000 20,827 -0.38(-4.53%)
Apr 14, 2016 8.390 8.490 8.374 8.380 5,141 -0.12(-1.41%)
Apr 13, 2016 8.500 8.500 8.360 8.500 6,540 +0.04(+0.47%)
Apr 12, 2016 8.310 8.500 8.270 8.460 10,266 +0.09(+1.08%)
Apr 11, 2016 8.540 8.540 8.280 8.370 10,346 -0.09(-1.09%)
Apr 08, 2016 8.500 8.620 8.318 8.462 13,346 -0.13(-1.49%)
Apr 07, 2016 8.460 8.650 8.130 8.590 6,555 +0.15(+1.78%)
Apr 06, 2016 8.290 8.545 8.260 8.440 17,076 +0.14(+1.69%)
Apr 05, 2016 8.520 8.679 8.300 8.300 20,223 -0.22(-2.58%)
Apr 04, 2016 8.580 8.810 8.500 8.520 9,442 -0.22(-2.52%)
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.