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

Viomi Technology Ltd ADR (NQ: VIOT )

0.8100 +0.0200 (+2.53%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 3, 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, 2020 4.550 4.550 4.350 4.350 459,308 -0.11(-2.47%)
Mar 30, 2020 4.700 4.720 4.300 4.460 372,923 -0.09(-1.98%)
Mar 27, 2020 5.010 5.120 4.530 4.550 291,800 -0.57(-11.13%)
Mar 26, 2020 5.490 6.050 5.110 5.120 1,746,592 +0.38(+8.02%)
Mar 25, 2020 4.830 4.970 4.640 4.740 919,148 +0.16(+3.49%)
Mar 24, 2020 4.810 4.890 4.550 4.580 117,138 +0.08(+1.78%)
Mar 23, 2020 4.600 4.690 4.440 4.500 89,044 -0.08(-1.75%)
Mar 20, 2020 4.660 4.950 4.550 4.580 153,300 +0.18(+4.09%)
Mar 19, 2020 4.310 4.560 4.310 4.400 47,245 +0.10(+2.24%)
Mar 18, 2020 4.360 4.660 4.200 4.303 167,303 -0.16(-3.51%)
Mar 17, 2020 4.610 5.000 4.440 4.460 107,133 -0.19(-4.09%)
Mar 16, 2020 4.700 5.110 4.620 4.650 86,472 -0.55(-10.58%)
Mar 13, 2020 5.020 5.390 4.810 5.200 133,200 +0.40(+8.33%)
Mar 12, 2020 5.020 5.350 4.760 4.800 152,093 -0.58(-10.78%)
Mar 11, 2020 5.400 5.580 5.300 5.380 76,820 -0.09(-1.65%)
Mar 10, 2020 5.500 5.590 5.360 5.470 90,178 +0.17(+3.21%)
Mar 09, 2020 5.520 5.590 5.110 5.300 197,710 -0.59(-10.02%)
Mar 06, 2020 6.040 6.080 5.820 5.890 70,400 -0.22(-3.60%)
Mar 05, 2020 6.140 6.240 6.080 6.110 39,157 -0.08(-1.29%)
Mar 04, 2020 6.190 6.320 6.045 6.190 61,264 -0.07(-1.12%)
Mar 03, 2020 6.350 6.437 6.060 6.260 68,814 -0.09(-1.42%)
Mar 02, 2020 6.320 6.480 6.270 6.350 114,804 +0.09(+1.44%)
Feb 28, 2020 6.410 6.570 6.170 6.260 178,800 -0.36(-5.44%)
Feb 27, 2020 6.750 6.780 6.350 6.620 228,457 -0.08(-1.19%)
Feb 26, 2020 6.770 7.000 6.700 6.700 82,954 -0.11(-1.62%)
Feb 25, 2020 6.760 7.100 6.710 6.810 171,758 +0.08(+1.19%)
Feb 24, 2020 7.220 7.230 6.700 6.730 215,198 -0.57(-7.81%)
Feb 21, 2020 7.470 7.530 7.230 7.300 111,800 -0.19(-2.54%)
Feb 20, 2020 7.550 7.770 7.470 7.490 177,918 -0.11(-1.45%)
Feb 19, 2020 7.600 7.830 7.600 7.600 82,113 -0.03(-0.39%)
Feb 18, 2020 7.610 7.700 7.540 7.630 57,002 -0.07(-0.91%)
Feb 14, 2020 7.780 7.850 7.590 7.700 62,500 -0.05(-0.65%)
Feb 13, 2020 7.850 8.000 7.700 7.750 110,077 -0.15(-1.90%)
Feb 12, 2020 7.570 8.000 7.570 7.900 84,679 +0.41(+5.47%)
Feb 11, 2020 7.360 7.600 7.360 7.490 76,263 +0.22(+3.03%)
Feb 10, 2020 7.450 7.540 7.230 7.270 151,528 -0.27(-3.58%)
Feb 07, 2020 7.570 7.585 7.465 7.540 50,600 -0.03(-0.40%)
Feb 06, 2020 7.440 7.650 7.380 7.570 55,728 +0.16(+2.16%)
Feb 05, 2020 7.570 7.740 7.310 7.410 90,833 -0.16(-2.11%)
Feb 04, 2020 7.420 7.850 7.410 7.570 118,513 +0.32(+4.41%)
Feb 03, 2020 7.220 7.590 7.200 7.250 138,890 +0.03(+0.42%)
Jan 31, 2020 7.400 7.400 7.210 7.220 109,100 -0.08(-1.10%)
Jan 30, 2020 7.610 7.630 7.295 7.300 166,170 -0.33(-4.33%)
Jan 29, 2020 7.750 7.840 7.540 7.630 78,429 +0.00(+0.00%)
Jan 28, 2020 8.000 8.000 7.600 7.630 143,302 -0.27(-3.42%)
Jan 27, 2020 8.000 8.000 7.840 7.900 110,963 -0.35(-4.24%)
Jan 24, 2020 8.210 8.390 8.140 8.250 75,700 +0.02(+0.24%)
Jan 23, 2020 8.440 8.440 8.130 8.230 102,488 -0.22(-2.60%)
Jan 22, 2020 8.400 8.840 8.400 8.450 234,323 +0.07(+0.84%)
Jan 21, 2020 8.380 8.380 8.200 8.380 214,384 +0.00(+0.00%)
Jan 17, 2020 8.250 8.970 8.230 8.380 428,500 +0.18(+2.20%)
Jan 16, 2020 8.160 8.270 8.061 8.200 151,264 +0.04(+0.49%)
Jan 15, 2020 8.240 8.250 8.130 8.160 72,319 -0.07(-0.85%)
Jan 14, 2020 8.100 8.250 8.050 8.230 109,339 +0.19(+2.36%)
Jan 13, 2020 8.200 8.200 7.880 8.040 170,183 -0.08(-0.99%)
Jan 10, 2020 8.160 8.340 8.020 8.120 101,700 -0.07(-0.85%)
Jan 09, 2020 8.170 8.330 8.110 8.190 81,633 +0.00(+0.00%)
Jan 08, 2020 8.120 8.320 8.020 8.190 89,033 +0.07(+0.86%)
Jan 07, 2020 8.220 8.260 8.020 8.120 114,028 -0.10(-1.22%)
Jan 06, 2020 8.190 8.260 7.955 8.220 159,286 +0.03(+0.37%)
Jan 03, 2020 8.200 8.260 8.130 8.190 134,300 +0.00(+0.00%)
Jan 02, 2020 8.100 8.490 8.100 8.190 319,375 +0.15(+1.87%)
Dec 31, 2019 7.980 8.140 7.940 8.040 195,600 -0.02(-0.25%)
Dec 30, 2019 8.090 8.210 8.030 8.060 88,497 -0.03(-0.37%)
Dec 27, 2019 8.210 8.355 8.070 8.090 104,100 -0.05(-0.61%)
Dec 26, 2019 7.950 8.190 7.910 8.140 128,629 +0.19(+2.39%)
Dec 24, 2019 7.960 7.960 7.850 7.950 57,200 -0.04(-0.50%)
Dec 23, 2019 7.830 8.070 7.830 7.990 169,507 +0.18(+2.30%)
Dec 20, 2019 7.970 8.060 7.810 7.810 191,500 -0.16(-2.01%)
Dec 19, 2019 8.000 8.110 7.920 7.970 247,722 -0.03(-0.38%)
Dec 18, 2019 8.000 8.100 7.810 8.000 145,460 +0.00(+0.00%)
Dec 17, 2019 8.140 8.230 7.900 8.000 373,044 -0.16(-1.96%)
Dec 16, 2019 8.090 8.430 7.730 8.160 731,808 +0.16(+2.00%)
Dec 13, 2019 8.460 8.470 8.000 8.000 346,300 -0.59(-6.87%)
Dec 12, 2019 8.700 8.750 8.485 8.590 104,403 -0.10(-1.15%)
Dec 11, 2019 8.700 8.840 8.660 8.690 85,458 -0.01(-0.11%)
Dec 10, 2019 8.620 8.867 8.530 8.700 286,454 +0.09(+1.05%)
Dec 09, 2019 8.500 8.700 8.500 8.610 68,831 +0.13(+1.53%)
Dec 06, 2019 8.490 8.700 8.420 8.480 118,200 +0.06(+0.71%)
Dec 05, 2019 8.590 8.590 8.410 8.420 24,582 -0.17(-1.98%)
Dec 04, 2019 8.670 8.780 8.500 8.590 36,558 -0.07(-0.81%)
Dec 03, 2019 8.770 8.810 8.640 8.660 38,669 -0.22(-2.48%)
Dec 02, 2019 8.820 9.040 8.740 8.880 42,571 +0.00(+0.00%)
Nov 29, 2019 8.750 8.915 8.750 8.880 22,100 +0.10(+1.14%)
Nov 27, 2019 8.940 9.000 8.760 8.780 65,500 -0.22(-2.44%)
Nov 26, 2019 9.020 9.300 8.710 9.000 65,405 -0.08(-0.88%)
Nov 25, 2019 9.060 9.140 8.930 9.080 61,991 +0.18(+2.02%)
Nov 22, 2019 9.870 9.870 8.650 8.900 229,900 -1.03(-10.37%)
Nov 21, 2019 10.14 10.14 9.710 9.930 35,695 -0.05(-0.50%)
Nov 20, 2019 10.52 10.80 9.700 9.980 145,058 -0.12(-1.19%)
Nov 19, 2019 10.08 10.18 9.950 10.10 168,246 +0.13(+1.30%)
Nov 18, 2019 9.960 10.19 9.750 9.970 101,155 -0.04(-0.40%)
Nov 15, 2019 10.01 10.07 9.600 10.01 43,900 +0.07(+0.70%)
Nov 14, 2019 9.710 10.04 9.642 9.940 30,787 -0.04(-0.40%)
Nov 13, 2019 10.18 10.21 9.830 9.980 83,277 -0.27(-2.63%)
Nov 12, 2019 10.40 10.49 10.13 10.25 85,016 -0.10(-0.97%)
Nov 11, 2019 9.680 10.45 9.680 10.35 104,696 +0.64(+6.59%)
Nov 08, 2019 9.460 9.710 9.420 9.710 51,100 +0.31(+3.30%)
Nov 07, 2019 9.160 9.590 9.160 9.400 105,776 +0.30(+3.30%)
Nov 06, 2019 8.720 9.261 8.720 9.100 66,462 +0.43(+4.96%)
Nov 05, 2019 8.540 8.810 8.530 8.670 53,585 +0.09(+1.05%)
Nov 04, 2019 8.740 8.740 8.560 8.580 34,151 -0.13(-1.49%)
Nov 01, 2019 8.740 8.850 8.570 8.710 74,500 +0.04(+0.46%)
Oct 31, 2019 8.470 8.760 8.375 8.670 58,139 +0.27(+3.21%)
Oct 30, 2019 8.410 8.740 8.240 8.400 102,236 +0.01(+0.12%)
Oct 29, 2019 8.400 8.500 8.210 8.390 50,436 -0.02(-0.24%)
Oct 28, 2019 8.250 8.650 8.250 8.410 88,546 +0.17(+2.06%)
Oct 25, 2019 8.320 8.440 8.230 8.240 276,500 -0.16(-1.90%)
Oct 24, 2019 8.450 8.450 8.250 8.400 307,149 +0.15(+1.82%)
Oct 23, 2019 8.120 8.440 8.120 8.250 47,948 -0.05(-0.60%)
Oct 22, 2019 8.140 8.300 8.130 8.300 17,537 +0.20(+2.47%)
Oct 21, 2019 8.310 8.530 8.000 8.100 37,387 -0.28(-3.34%)
Oct 18, 2019 8.270 8.480 8.020 8.380 28,700 +0.07(+0.84%)
Oct 17, 2019 8.240 8.500 8.180 8.310 26,564 +0.01(+0.12%)
Oct 16, 2019 8.090 8.330 8.060 8.300 22,627 +0.15(+1.84%)
Oct 15, 2019 8.190 8.340 7.920 8.150 49,455 +0.04(+0.49%)
Oct 14, 2019 7.980 8.140 7.980 8.110 24,775 +0.07(+0.87%)
Oct 11, 2019 8.030 8.190 7.970 8.040 61,600 +0.14(+1.77%)
Oct 10, 2019 7.770 8.240 7.770 7.900 88,066 +0.20(+2.60%)
Oct 09, 2019 7.710 7.820 7.615 7.700 64,589 +0.10(+1.32%)
Oct 08, 2019 7.880 7.960 7.600 7.600 89,214 -0.29(-3.68%)
Oct 07, 2019 7.870 8.050 7.770 7.890 15,606 -0.01(-0.13%)
Oct 04, 2019 8.120 8.250 7.730 7.900 94,000 -0.30(-3.66%)
Oct 03, 2019 8.110 8.220 7.825 8.200 73,609 +0.10(+1.23%)
Oct 02, 2019 8.130 8.150 7.940 8.100 87,666 -0.08(-0.98%)
Oct 01, 2019 8.150 8.300 8.040 8.180 142,686 +0.03(+0.37%)
Sep 30, 2019 8.260 8.260 8.100 8.150 131,336 -0.10(-1.21%)
Sep 27, 2019 8.180 8.270 7.940 8.250 108,900 +0.07(+0.86%)
Sep 26, 2019 8.100 8.260 8.020 8.180 77,290 +0.06(+0.74%)
Sep 25, 2019 8.150 8.270 8.020 8.120 38,077 -0.14(-1.69%)
Sep 24, 2019 8.200 8.270 8.030 8.260 419,927 +0.01(+0.12%)
Sep 23, 2019 8.250 8.260 7.990 8.250 93,064 +0.00(+0.00%)
Sep 20, 2019 8.180 8.300 8.070 8.250 106,200 -0.01(-0.12%)
Sep 19, 2019 8.250 8.340 8.130 8.260 42,533 +0.00(+0.00%)
Sep 18, 2019 8.060 8.300 7.950 8.260 420,749 +0.15(+1.85%)
Sep 17, 2019 8.250 8.340 8.060 8.110 78,035 -0.22(-2.64%)
Sep 16, 2019 8.260 8.350 8.030 8.330 116,871 +0.10(+1.22%)
Sep 13, 2019 8.230 8.400 8.090 8.230 77,200 +0.01(+0.12%)
Sep 12, 2019 8.150 8.250 7.990 8.220 100,060 +0.18(+2.24%)
Sep 11, 2019 8.330 8.400 7.940 8.040 111,881 -0.24(-2.90%)
Sep 10, 2019 7.730 8.280 7.730 8.280 394,916 +0.58(+7.53%)
Sep 09, 2019 8.100 8.200 7.500 7.700 83,410 -0.28(-3.51%)
Sep 06, 2019 8.300 8.310 7.930 7.980 80,600 -0.28(-3.39%)
Sep 05, 2019 8.000 8.290 7.930 8.260 78,408 +0.33(+4.16%)
Sep 04, 2019 8.030 8.040 7.800 7.930 34,684 -0.11(-1.37%)
Sep 03, 2019 8.550 8.600 7.950 8.040 77,787 -0.49(-5.74%)
Aug 30, 2019 8.670 8.720 8.480 8.530 48,700 -0.17(-1.95%)
Aug 29, 2019 8.680 8.930 8.630 8.700 45,319 +0.06(+0.69%)
Aug 28, 2019 8.880 8.983 8.590 8.640 42,681 -0.36(-4.00%)
Aug 27, 2019 8.740 9.000 8.740 9.000 144,357 +0.12(+1.35%)
Aug 26, 2019 8.660 8.950 8.580 8.880 66,101 +0.06(+0.68%)
Aug 23, 2019 8.880 8.930 8.450 8.820 72,400 -0.18(-2.00%)
Aug 22, 2019 9.250 9.250 8.430 9.000 124,962 -0.23(-2.49%)
Aug 21, 2019 9.700 9.700 8.340 9.230 440,530 +0.00(+0.00%)
Aug 20, 2019 9.110 9.379 8.910 9.230 107,780 +0.12(+1.32%)
Aug 19, 2019 9.330 9.460 9.080 9.110 55,431 -0.09(-0.98%)
Aug 16, 2019 8.580 9.215 8.440 9.200 94,500 +0.63(+7.35%)
Aug 15, 2019 8.290 8.570 8.290 8.570 30,040 +0.08(+0.94%)
Aug 14, 2019 7.680 8.490 7.680 8.490 69,726 +0.62(+7.88%)
Aug 13, 2019 8.120 8.340 7.670 7.870 106,905 -0.16(-1.99%)
Aug 12, 2019 8.700 8.800 8.020 8.030 43,122 -0.81(-9.16%)
Aug 09, 2019 8.880 8.920 8.712 8.840 10,200 -0.19(-2.10%)
Aug 08, 2019 8.810 9.040 8.700 9.030 14,346 +0.21(+2.38%)
Aug 07, 2019 9.010 9.020 8.580 8.820 65,442 -0.16(-1.78%)
Aug 06, 2019 9.130 9.170 8.900 8.980 34,372 -0.01(-0.11%)
Aug 05, 2019 9.070 9.070 8.520 8.990 71,373 -0.41(-4.36%)
Aug 02, 2019 8.900 9.490 8.040 9.400 86,600 +0.40(+4.44%)
Aug 01, 2019 9.400 9.930 8.935 9.000 71,769 -0.47(-4.96%)
Jul 31, 2019 9.420 9.735 8.860 9.470 81,661 +0.05(+0.53%)
Jul 30, 2019 9.000 9.500 8.890 9.420 95,921 +0.35(+3.86%)
Jul 29, 2019 9.120 9.220 8.990 9.070 23,096 -0.03(-0.33%)
Jul 26, 2019 8.943 9.220 8.943 9.100 93,900 +0.12(+1.34%)
Jul 25, 2019 9.250 9.250 8.800 8.980 39,637 -0.45(-4.77%)
Jul 24, 2019 9.050 9.610 9.050 9.430 43,381 +0.38(+4.20%)
Jul 23, 2019 9.030 9.080 8.960 9.050 34,044 +0.03(+0.33%)
Jul 22, 2019 9.000 9.045 8.980 9.020 32,462 +0.00(+0.00%)
Jul 19, 2019 9.030 9.100 8.951 9.020 21,800 -0.01(-0.11%)
Jul 18, 2019 8.960 9.070 8.796 9.030 143,435 +0.03(+0.33%)
Jul 17, 2019 8.960 9.140 8.820 9.000 64,707 +0.13(+1.47%)
Jul 16, 2019 8.870 9.010 8.810 8.870 22,348 -0.08(-0.89%)
Jul 15, 2019 9.000 9.325 8.910 8.950 33,433 -0.04(-0.44%)
Jul 12, 2019 8.710 9.060 8.510 8.990 47,200 +0.38(+4.41%)
Jul 11, 2019 8.870 8.870 8.500 8.610 54,547 -0.18(-2.05%)
Jul 10, 2019 9.160 9.220 8.500 8.790 79,649 -0.27(-2.98%)
Jul 09, 2019 9.000 9.270 8.700 9.060 168,709 +0.01(+0.11%)
Jul 08, 2019 9.010 9.170 8.880 9.050 149,396 +0.02(+0.22%)
Jul 05, 2019 8.930 9.220 8.868 9.030 70,800 +0.05(+0.56%)
Jul 03, 2019 8.920 9.500 8.840 8.980 189,300 +0.18(+2.05%)
Jul 02, 2019 8.540 9.000 8.540 8.800 74,967 +0.18(+2.09%)
Jul 01, 2019 8.320 8.700 8.280 8.620 115,412 +0.51(+6.29%)
Jun 28, 2019 8.070 8.280 7.960 8.110 58,300 +0.11(+1.37%)
Jun 27, 2019 7.940 8.190 7.910 8.000 50,599 +0.11(+1.39%)
Jun 26, 2019 8.240 8.380 7.520 7.890 267,170 -0.28(-3.43%)
Jun 25, 2019 8.430 8.550 8.090 8.170 143,340 -0.32(-3.77%)
Jun 24, 2019 8.850 8.850 8.350 8.490 114,556 -0.29(-3.30%)
Jun 21, 2019 8.910 8.920 8.536 8.780 61,800 -0.04(-0.45%)
Jun 20, 2019 8.610 9.000 8.430 8.820 210,250 +0.37(+4.38%)
Jun 19, 2019 8.500 8.620 8.400 8.450 108,732 -0.02(-0.24%)
Jun 18, 2019 8.350 8.520 8.300 8.470 148,027 +0.19(+2.29%)
Jun 17, 2019 8.410 8.520 8.120 8.280 98,071 -0.17(-2.01%)
Jun 14, 2019 8.510 8.730 8.400 8.450 161,400 -0.12(-1.40%)
Jun 13, 2019 8.380 8.640 8.120 8.570 71,231 +0.21(+2.51%)
Jun 12, 2019 8.700 8.700 8.050 8.360 68,715 -0.28(-3.24%)
Jun 11, 2019 8.940 9.100 8.100 8.640 215,424 -0.06(-0.69%)
Jun 10, 2019 8.920 9.000 8.490 8.700 194,682 -0.18(-2.03%)
Jun 07, 2019 8.720 8.950 8.250 8.880 156,600 +0.18(+2.07%)
Jun 06, 2019 9.050 9.120 8.391 8.700 71,446 -0.29(-3.23%)
Jun 05, 2019 8.660 9.270 8.660 8.990 428,136 +0.29(+3.33%)
Jun 04, 2019 8.500 8.790 8.297 8.700 89,117 +0.23(+2.72%)
Jun 03, 2019 8.560 8.590 8.320 8.470 68,823 +0.02(+0.24%)
May 31, 2019 8.460 8.560 8.270 8.450 61,700 -0.12(-1.40%)
May 30, 2019 8.580 8.960 8.170 8.570 82,252 -0.02(-0.23%)
May 29, 2019 8.540 8.880 8.160 8.590 61,115 +0.07(+0.82%)
May 28, 2019 8.660 8.750 8.434 8.520 108,304 -0.06(-0.70%)
May 24, 2019 7.980 8.755 7.980 8.580 187,200 +0.65(+8.20%)
May 23, 2019 8.400 8.510 7.648 7.930 680,788 -0.55(-6.49%)
May 22, 2019 8.920 8.990 8.281 8.480 81,939 -0.41(-4.61%)
May 21, 2019 8.770 9.080 8.740 8.890 100,009 +0.10(+1.14%)
May 20, 2019 8.620 8.950 8.510 8.790 58,307 +0.08(+0.92%)
May 17, 2019 9.150 9.230 8.440 8.710 214,700 -0.53(-5.74%)
May 16, 2019 9.970 9.970 9.150 9.240 114,207 -0.37(-3.85%)
May 15, 2019 9.380 9.800 9.380 9.610 177,468 +0.23(+2.45%)
May 14, 2019 9.320 9.750 9.100 9.380 159,793 +0.20(+2.18%)
May 13, 2019 9.560 9.614 9.010 9.180 131,749 -0.47(-4.87%)
May 10, 2019 10.06 10.25 9.610 9.650 216,400 -0.36(-3.60%)
May 09, 2019 10.23 10.29 9.600 10.01 236,993 -0.49(-4.67%)
May 08, 2019 10.16 10.70 10.06 10.50 188,210 +0.41(+4.06%)
May 07, 2019 11.64 11.64 10.00 10.09 361,802 -1.57(-13.46%)
May 06, 2019 11.00 11.95 10.77 11.66 186,688 -0.34(-2.83%)
May 03, 2019 13.76 14.03 11.26 12.00 485,200 -1.74(-12.66%)
May 02, 2019 14.22 14.44 13.60 13.74 121,782 -0.62(-4.32%)
May 01, 2019 13.88 14.75 13.60 14.36 195,092 +0.59(+4.28%)
Apr 30, 2019 14.50 14.73 13.60 13.77 607,294 -0.73(-5.03%)
Apr 29, 2019 14.92 15.09 14.25 14.50 342,115 -0.24(-1.63%)
Apr 26, 2019 13.55 14.84 13.23 14.74 978,600 +1.23(+9.10%)
Apr 25, 2019 13.50 13.74 13.45 13.51 158,669 -0.08(-0.59%)
Apr 24, 2019 13.71 14.06 13.37 13.59 112,762 -0.01(-0.07%)
Apr 23, 2019 14.31 14.51 13.50 13.60 724,529 -1.40(-9.33%)
Apr 22, 2019 15.10 15.15 14.24 15.00 194,475 -0.25(-1.64%)
Apr 18, 2019 13.24 15.84 13.24 15.25 563,300 +2.03(+15.36%)
Apr 17, 2019 13.55 13.81 12.57 13.22 376,826 -0.27(-2.00%)
Apr 16, 2019 12.00 13.84 11.68 13.49 1,158,634 +1.51(+12.60%)
Apr 15, 2019 11.92 12.00 11.69 11.98 43,672 +0.09(+0.76%)
Apr 12, 2019 11.24 11.89 11.10 11.89 48,500 +0.79(+7.12%)
Apr 11, 2019 11.29 11.29 11.03 11.10 49,955 -0.22(-1.94%)
Apr 10, 2019 11.16 11.39 11.16 11.32 18,328 +0.18(+1.62%)
Apr 09, 2019 11.15 11.24 11.00 11.14 17,893 -0.11(-0.98%)
Apr 08, 2019 11.39 11.40 11.00 11.25 25,626 -0.07(-0.62%)
Apr 05, 2019 11.25 11.66 11.10 11.32 24,000 +0.06(+0.53%)
Apr 04, 2019 11.39 11.61 11.00 11.26 88,778 -0.16(-1.40%)
Apr 03, 2019 11.53 12.00 11.21 11.42 172,655 -0.04(-0.35%)
Apr 02, 2019 11.35 11.48 11.19 11.46 30,216 +0.11(+0.97%)
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.