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

Newmark Group Inc Cl A (NQ: NMRK )

10.05 -0.10 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2019 7.668 7.796 7.549 7.640 789,534 +0.00(+0.00%)
Mar 28, 2019 7.631 7.741 7.503 7.640 584,159 +0.02(+0.24%)
Mar 27, 2019 7.732 7.741 7.466 7.622 2,337,411 -0.11(-1.42%)
Mar 26, 2019 7.704 7.842 7.631 7.732 705,618 +0.06(+0.84%)
Mar 25, 2019 7.631 7.741 7.375 7.668 1,023,435 +0.02(+0.24%)
Mar 22, 2019 8.108 8.245 7.622 7.650 1,136,218 -0.47(-5.76%)
Mar 21, 2019 8.108 8.282 8.026 8.117 859,973 +0.05(+0.68%)
Mar 20, 2019 8.291 8.337 7.979 8.062 987,255 -0.25(-2.98%)
Mar 19, 2019 8.282 8.538 8.263 8.309 1,356,250 +0.09(+1.11%)
Mar 18, 2019 8.163 8.318 8.071 8.217 954,817 +0.06(+0.79%)
Mar 15, 2019 8.199 8.292 8.025 8.153 1,703,290 -0.05(-0.56%)
Mar 14, 2019 8.108 8.327 8.062 8.199 1,484,281 +0.09(+1.13%)
Mar 13, 2019 8.181 8.181 8.043 8.108 1,115,380 -0.04(-0.45%)
Mar 12, 2019 7.814 8.199 7.805 8.144 2,629,577 +0.37(+4.71%)
Mar 11, 2019 7.970 7.988 7.741 7.778 1,698,367 -0.17(-2.19%)
Mar 08, 2019 7.814 7.961 7.741 7.952 2,249,403 +0.09(+1.17%)
Mar 07, 2019 7.860 8.062 7.769 7.860 2,026,700 -0.01(-0.12%)
Mar 06, 2019 8.474 8.474 7.842 7.869 3,026,511 -0.60(-7.03%)
Mar 05, 2019 8.327 8.520 8.272 8.465 1,990,311 +0.09(+1.09%)
Mar 04, 2019 8.410 8.456 8.254 8.373 1,050,075 -0.04(-0.44%)
Mar 01, 2019 8.575 8.648 8.282 8.410 907,424 -0.07(-0.86%)
Feb 28, 2019 8.483 8.703 8.364 8.483 1,486,735 -0.04(-0.43%)
Feb 27, 2019 8.731 8.767 8.382 8.520 1,140,394 -0.21(-2.41%)
Feb 26, 2019 8.912 8.939 8.635 8.731 1,821,657 -0.18(-2.04%)
Feb 25, 2019 9.329 9.384 8.839 8.912 1,476,336 -0.40(-4.29%)
Feb 22, 2019 9.112 9.316 9.103 9.311 1,025,410 +0.21(+2.29%)
Feb 21, 2019 9.075 9.159 9.012 9.103 826,392 +0.00(+0.00%)
Feb 20, 2019 9.284 9.339 9.084 9.103 1,433,707 -0.15(-1.57%)
Feb 19, 2019 9.375 9.393 8.994 9.248 2,093,501 -0.12(-1.26%)
Feb 15, 2019 9.384 9.738 9.348 9.366 1,264,408 -0.02(-0.19%)
Feb 14, 2019 9.384 9.529 9.221 9.384 836,608 +0.02(+0.19%)
Feb 13, 2019 9.575 9.683 9.012 9.366 2,456,699 -0.21(-2.18%)
Feb 12, 2019 9.928 10.14 9.520 9.575 2,201,302 -0.17(-1.77%)
Feb 11, 2019 9.729 9.919 9.629 9.747 1,071,806 +0.05(+0.47%)
Feb 08, 2019 9.829 9.865 9.575 9.702 822,113 -0.17(-1.75%)
Feb 07, 2019 9.910 10.04 9.711 9.874 1,202,788 -0.07(-0.73%)
Feb 06, 2019 9.892 9.974 9.729 9.947 1,177,905 +0.07(+0.74%)
Feb 05, 2019 9.620 9.938 9.511 9.874 1,326,350 +0.27(+2.84%)
Feb 04, 2019 9.638 9.720 9.393 9.602 1,034,724 +0.04(+0.38%)
Feb 01, 2019 9.502 9.702 9.429 9.565 993,566 +0.08(+0.86%)
Jan 31, 2019 9.357 9.565 9.320 9.484 1,046,376 +0.18(+1.95%)
Jan 30, 2019 9.139 9.348 9.048 9.302 860,442 +0.18(+1.99%)
Jan 29, 2019 9.148 9.284 9.030 9.121 843,047 -0.01(-0.10%)
Jan 28, 2019 8.803 9.166 8.712 9.130 823,659 +0.26(+2.97%)
Jan 25, 2019 9.012 9.012 8.531 8.867 2,448,270 -0.03(-0.31%)
Jan 24, 2019 8.821 9.012 8.767 8.894 711,084 +0.06(+0.72%)
Jan 23, 2019 9.094 9.248 8.767 8.830 1,034,165 -0.22(-2.41%)
Jan 22, 2019 9.393 9.393 8.976 9.048 1,108,750 -0.33(-3.49%)
Jan 18, 2019 9.311 9.529 9.230 9.375 917,756 +0.09(+0.98%)
Jan 17, 2019 9.148 9.493 8.876 9.284 1,314,147 +0.18(+1.99%)
Jan 16, 2019 9.075 9.329 8.912 9.103 1,734,895 +0.29(+3.30%)
Jan 15, 2019 8.549 8.867 8.259 8.812 2,270,744 +0.24(+2.75%)
Jan 14, 2019 8.531 8.721 8.467 8.576 1,049,680 -0.09(-1.05%)
Jan 11, 2019 8.322 8.731 8.186 8.667 1,445,998 +0.30(+3.58%)
Jan 10, 2019 8.050 8.522 7.986 8.368 2,171,147 +0.24(+2.90%)
Jan 09, 2019 7.950 8.150 7.782 8.132 1,698,556 +0.24(+2.99%)
Jan 08, 2019 7.905 7.995 7.696 7.896 1,836,430 +0.04(+0.46%)
Jan 07, 2019 7.714 7.868 7.614 7.859 1,136,788 +0.07(+0.93%)
Jan 04, 2019 7.542 7.968 7.496 7.787 1,425,173 +0.32(+4.25%)
Jan 03, 2019 7.487 7.687 7.215 7.469 1,402,880 -0.04(-0.48%)
Jan 02, 2019 7.124 7.514 7.023 7.505 2,031,085 +0.23(+3.12%)
Dec 31, 2018 7.278 7.342 7.033 7.278 1,511,891 +0.08(+1.13%)
Dec 28, 2018 7.297 7.369 7.079 7.197 1,629,131 -0.13(-1.73%)
Dec 27, 2018 7.160 7.324 6.943 7.324 1,429,057 +0.04(+0.50%)
Dec 26, 2018 7.015 7.347 6.661 7.288 2,534,938 +0.30(+4.29%)
Dec 24, 2018 7.170 7.188 6.952 6.988 1,080,284 -0.22(-3.02%)
Dec 21, 2018 7.750 7.814 7.115 7.206 5,302,032 -0.56(-7.24%)
Dec 20, 2018 7.769 8.004 7.732 7.769 1,568,269 +0.09(+1.18%)
Dec 19, 2018 7.805 8.036 7.560 7.678 1,930,499 -0.16(-2.08%)
Dec 18, 2018 8.041 8.313 7.841 7.841 2,068,197 -0.19(-2.37%)
Dec 17, 2018 8.177 8.413 7.941 8.032 2,178,082 -0.20(-2.43%)
Dec 14, 2018 8.930 8.994 8.195 8.231 2,318,248 -0.84(-9.30%)
Dec 13, 2018 8.440 9.171 8.431 9.075 3,905,274 +0.69(+8.23%)
Dec 12, 2018 8.458 8.862 8.368 8.386 3,957,059 +0.10(+1.20%)
Dec 11, 2018 7.995 8.504 7.995 8.286 3,930,498 +0.52(+6.66%)
Dec 10, 2018 7.669 7.859 7.533 7.769 3,630,522 +0.20(+2.64%)
Dec 07, 2018 7.759 7.787 7.460 7.569 4,093,378 -0.24(-3.02%)
Dec 06, 2018 7.524 7.864 7.451 7.805 18,787,742 +0.15(+2.02%)
Dec 04, 2018 7.805 8.086 7.578 7.651 5,834,461 -0.25(-3.10%)
Dec 03, 2018 7.460 7.923 7.269 7.896 10,470,041 +0.27(+3.57%)
Nov 30, 2018 7.651 8.041 7.560 7.623 1,183,861 -0.23(-2.89%)
Nov 29, 2018 8.122 8.286 7.832 7.850 919,497 -0.32(-3.89%)
Nov 28, 2018 8.231 8.286 7.905 8.168 1,361,115 +0.05(+0.56%)
Nov 27, 2018 8.204 8.349 7.959 8.122 1,176,716 -0.09(-1.11%)
Nov 26, 2018 8.458 8.613 8.159 8.213 445,447 -0.25(-2.90%)
Nov 23, 2018 8.222 8.513 8.213 8.458 81,979 +0.21(+2.53%)
Nov 21, 2018 8.250 8.250 8.250 0 +0.23(+2.83%)
Nov 20, 2018 8.286 8.544 7.887 8.023 625,725 -0.34(-4.12%)
Nov 19, 2018 8.603 8.712 8.295 8.368 123,362 -0.30(-3.46%)
Nov 16, 2018 8.504 8.685 8.322 8.667 246,821 +0.13(+1.49%)
Nov 15, 2018 8.576 8.622 8.377 8.540 128,716 -0.11(-1.26%)
Nov 14, 2018 8.558 8.767 8.495 8.649 193,441 +0.15(+1.71%)
Nov 13, 2018 8.694 8.731 8.340 8.504 233,599 -0.18(-2.09%)
Nov 12, 2018 8.749 8.812 8.631 8.685 98,580 -0.08(-0.93%)
Nov 09, 2018 8.867 8.948 8.685 8.767 82,751 -0.15(-1.73%)
Nov 08, 2018 8.921 8.939 8.721 8.921 110,522 -0.05(-0.51%)
Nov 07, 2018 8.821 8.980 8.712 8.966 186,865 +0.15(+1.75%)
Nov 06, 2018 8.667 8.962 8.640 8.812 222,908 +0.15(+1.78%)
Nov 05, 2018 8.874 8.937 8.604 8.658 256,658 -0.19(-2.13%)
Nov 02, 2018 8.991 9.098 8.712 8.847 217,338 -0.13(-1.40%)
Nov 01, 2018 8.784 9.134 8.649 8.973 227,352 +0.22(+2.46%)
Oct 31, 2018 8.568 8.802 8.478 8.757 258,629 +0.23(+2.74%)
Oct 30, 2018 8.460 8.676 8.415 8.523 243,253 +0.05(+0.64%)
Oct 29, 2018 9.071 9.233 8.388 8.469 441,820 -0.52(-5.80%)
Oct 26, 2018 9.341 9.404 8.955 8.991 346,585 -0.48(-5.03%)
Oct 25, 2018 8.856 9.701 8.856 9.467 501,696 +0.58(+6.47%)
Oct 24, 2018 9.422 9.512 8.856 8.892 353,671 -0.53(-5.63%)
Oct 23, 2018 9.377 9.548 9.287 9.422 181,254 -0.04(-0.47%)
Oct 22, 2018 9.701 9.809 9.413 9.467 176,289 -0.17(-1.77%)
Oct 19, 2018 9.575 9.746 9.575 9.638 190,088 +0.05(+0.56%)
Oct 18, 2018 9.503 9.755 9.494 9.584 271,992 -0.04(-0.37%)
Oct 17, 2018 9.710 9.800 9.575 9.620 187,435 -0.14(-1.47%)
Oct 16, 2018 9.404 9.845 9.323 9.764 285,081 +0.41(+4.42%)
Oct 15, 2018 9.071 9.395 9.027 9.350 229,166 +0.26(+2.87%)
Oct 12, 2018 9.593 9.822 9.027 9.089 349,922 +0.22(+2.54%)
Oct 11, 2018 8.883 9.054 8.856 8.865 205,981 -0.07(-0.80%)
Oct 10, 2018 9.045 9.287 8.910 8.937 295,235 -0.20(-2.17%)
Oct 09, 2018 9.206 9.368 9.089 9.134 317,662 -0.07(-0.78%)
Oct 08, 2018 9.377 9.485 9.161 9.206 215,814 -0.13(-1.44%)
Oct 05, 2018 9.476 9.530 9.215 9.341 332,459 -0.15(-1.61%)
Oct 04, 2018 9.719 9.737 9.476 9.494 293,088 -0.22(-2.31%)
Oct 03, 2018 9.872 9.926 9.602 9.719 368,201 -0.13(-1.28%)
Oct 02, 2018 9.962 10.04 9.791 9.845 183,215 -0.08(-0.82%)
Oct 01, 2018 10.11 10.16 9.899 9.926 265,852 -0.13(-1.34%)
Sep 28, 2018 10.01 10.20 9.971 10.06 256,045 +0.04(+0.36%)
Sep 27, 2018 9.926 10.39 9.926 10.02 541,216 +0.05(+0.54%)
Sep 26, 2018 10.06 10.20 9.962 9.971 254,504 +0.01(+0.09%)
Sep 25, 2018 10.37 10.37 9.917 9.962 397,252 -0.39(-3.74%)
Sep 24, 2018 10.22 10.41 9.957 10.35 473,750 +0.12(+1.14%)
Sep 21, 2018 9.845 10.23 9.701 10.23 5,211,570 +0.39(+3.93%)
Sep 20, 2018 9.791 9.895 9.593 9.845 743,016 +0.12(+1.20%)
Sep 19, 2018 9.863 9.872 9.638 9.728 635,380 -0.19(-1.90%)
Sep 18, 2018 10.05 10.07 9.908 9.917 407,880 -0.13(-1.34%)
Sep 17, 2018 10.36 10.36 10.03 10.05 374,752 -0.31(-2.95%)
Sep 14, 2018 10.54 10.68 10.30 10.36 425,668 -0.14(-1.37%)
Sep 13, 2018 10.81 10.84 10.47 10.50 223,941 -0.27(-2.50%)
Sep 12, 2018 10.91 11.15 10.75 10.77 254,786 -0.03(-0.25%)
Sep 11, 2018 11.07 11.08 10.75 10.80 403,134 -0.27(-2.44%)
Sep 10, 2018 11.13 11.22 10.88 11.07 428,037 -0.03(-0.24%)
Sep 07, 2018 11.42 11.63 11.09 11.09 268,503 -0.35(-3.06%)
Sep 06, 2018 11.30 11.48 11.28 11.45 131,496 +0.19(+1.68%)
Sep 05, 2018 11.33 11.46 11.23 11.26 187,882 -0.05(-0.48%)
Sep 04, 2018 11.51 11.51 11.14 11.31 125,736 -0.24(-2.10%)
Aug 31, 2018 11.55 11.55 11.55 0 +0.13(+1.18%)
Aug 30, 2018 11.53 11.53 11.36 11.42 106,267 -0.13(-1.09%)
Aug 29, 2018 11.52 11.60 11.45 11.54 105,829 -0.04(-0.39%)
Aug 28, 2018 11.62 11.67 11.53 11.59 86,829 -0.03(-0.23%)
Aug 27, 2018 11.53 11.69 11.53 11.62 121,367 +0.11(+0.94%)
Aug 24, 2018 11.36 11.59 11.33 11.51 232,799 +0.18(+1.59%)
Aug 23, 2018 11.30 11.38 11.21 11.33 220,204 +0.08(+0.72%)
Aug 22, 2018 11.37 11.41 11.19 11.25 212,027 -0.16(-1.42%)
Aug 21, 2018 11.36 11.52 11.28 11.41 182,973 +0.01(+0.08%)
Aug 20, 2018 11.36 11.49 11.27 11.40 117,911 +0.10(+0.88%)
Aug 17, 2018 11.11 11.36 11.05 11.30 101,995 +0.19(+1.70%)
Aug 16, 2018 10.93 11.18 10.93 11.11 194,038 +0.24(+2.22%)
Aug 15, 2018 11.25 11.25 10.76 10.87 206,033 -0.35(-3.10%)
Aug 14, 2018 11.21 11.33 11.10 11.22 269,705 +0.10(+0.88%)
Aug 13, 2018 11.56 11.60 11.09 11.12 268,681 -0.44(-3.78%)
Aug 10, 2018 11.69 11.83 11.53 11.56 145,760 -0.20(-1.67%)
Aug 09, 2018 11.84 11.93 11.70 11.76 283,876 -0.12(-0.98%)
Aug 08, 2018 12.16 12.16 11.76 11.87 207,956 -0.32(-2.64%)
Aug 07, 2018 12.25 12.39 12.06 12.19 314,971 -0.10(-0.80%)
Aug 06, 2018 11.83 12.30 11.82 12.29 242,557 +0.53(+4.48%)
Aug 03, 2018 11.92 12.01 11.73 11.76 112,933 -0.15(-1.27%)
Aug 02, 2018 12.18 12.34 11.62 11.92 421,226 -0.43(-3.47%)
Aug 01, 2018 12.41 12.41 12.11 12.34 176,584 -0.10(-0.79%)
Jul 31, 2018 12.26 12.61 12.26 12.44 126,047 +0.12(+1.01%)
Jul 30, 2018 12.66 12.75 12.19 12.32 254,153 -0.37(-2.88%)
Jul 27, 2018 12.84 12.94 12.59 12.68 60,052 -0.16(-1.25%)
Jul 26, 2018 12.68 13.05 12.59 12.84 72,862 +0.16(+1.27%)
Jul 25, 2018 12.57 12.74 12.50 12.68 78,320 +0.13(+1.07%)
Jul 24, 2018 12.56 12.72 12.44 12.55 156,403 +0.03(+0.21%)
Jul 23, 2018 12.78 12.84 12.50 12.52 131,304 -0.29(-2.30%)
Jul 20, 2018 13.04 13.10 12.80 12.82 89,837 -0.21(-1.58%)
Jul 19, 2018 13.08 12.84 13.02 82,572 +0.12(+0.97%)
Jul 18, 2018 12.71 12.94 12.57 12.90 114,131 +0.19(+1.48%)
Jul 17, 2018 12.57 12.77 12.50 12.71 70,681 +0.11(+0.85%)
Jul 16, 2018 12.70 12.70 12.50 12.60 73,185 -0.08(-0.63%)
Jul 13, 2018 12.91 12.66 12.68 59,545 -0.06(-0.49%)
Jul 12, 2018 12.79 12.48 12.75 111,573 +0.02(+0.14%)
Jul 11, 2018 12.77 12.90 12.66 12.73 74,994 -0.14(-1.11%)
Jul 10, 2018 13.03 13.09 12.79 12.87 133,214 -0.14(-1.10%)
Jul 09, 2018 13.11 13.11 12.92 13.01 116,084 -0.13(-1.02%)
Jul 06, 2018 13.44 13.48 13.11 13.15 118,024 -0.26(-1.93%)
Jul 05, 2018 13.44 13.50 13.26 13.41 98,593 +0.01(+0.07%)
Jul 03, 2018 13.40 13.40 13.40 0 +0.26(+1.97%)
Jul 02, 2018 12.66 13.15 12.59 13.14 255,749 +0.44(+3.44%)
Jun 29, 2018 12.83 12.92 12.52 12.70 447,010 -0.03(-0.21%)
Jun 28, 2018 12.77 13.01 12.55 12.73 221,647 -0.02(-0.14%)
Jun 27, 2018 13.18 13.35 12.74 12.75 217,748 -0.51(-3.84%)
Jun 26, 2018 13.28 13.39 13.01 13.25 115,015 -0.03(-0.20%)
Jun 25, 2018 13.44 13.44 13.20 13.28 188,893 -0.21(-1.59%)
Jun 22, 2018 13.54 13.58 13.32 13.50 1,075,688 +0.04(+0.27%)
Jun 21, 2018 13.91 13.92 13.42 13.46 513,950 -0.38(-2.77%)
Jun 20, 2018 13.19 13.94 13.19 13.84 760,230 +0.65(+4.94%)
Jun 19, 2018 13.12 13.27 13.05 13.19 224,641 +0.00(+0.00%)
Jun 18, 2018 13.17 13.33 12.94 13.19 295,406 +0.12(+0.89%)
Jun 15, 2018 13.17 12.89 13.08 431,925 +0.19(+1.45%)
Jun 14, 2018 12.69 13.00 12.60 12.89 281,337 +0.21(+1.62%)
Jun 13, 2018 12.58 12.79 12.58 12.68 238,049 +0.05(+0.42%)
Jun 12, 2018 12.41 12.78 12.40 12.63 318,411 +0.22(+1.80%)
Jun 11, 2018 12.16 12.44 12.16 12.41 199,852 +0.22(+1.83%)
Jun 08, 2018 11.92 12.19 11.71 12.18 666,576 +0.27(+2.25%)
Jun 07, 2018 12.02 12.10 11.90 11.92 128,921 -0.13(-1.11%)
Jun 06, 2018 12.01 12.11 12.00 12.05 267,391 +0.03(+0.22%)
Jun 05, 2018 11.94 12.04 11.90 12.02 266,898 +0.08(+0.67%)
Jun 04, 2018 12.01 12.23 11.91 11.94 152,196 -0.05(-0.45%)
Jun 01, 2018 12.00 12.09 11.86 12.00 442,755 +0.01(+0.07%)
May 31, 2018 12.38 12.38 11.93 11.99 558,402 -0.42(-3.38%)
May 30, 2018 12.27 12.65 12.18 12.41 427,725 +0.15(+1.24%)
May 29, 2018 12.34 12.47 12.17 12.25 237,168 -0.12(-1.01%)
May 25, 2018 12.38 12.38 12.38 0 -0.04(-0.36%)
May 24, 2018 12.50 12.50 12.33 12.42 196,253 -0.01(-0.07%)
May 23, 2018 12.51 12.59 12.40 12.43 277,052 -0.03(-0.22%)
May 22, 2018 12.76 12.76 12.45 12.46 243,777 -0.27(-2.10%)
May 21, 2018 12.72 12.88 12.66 12.73 156,323 +0.10(+0.78%)
May 18, 2018 12.80 12.80 12.59 12.63 257,456 -0.12(-0.91%)
May 17, 2018 12.80 13.14 12.59 12.75 289,649 -0.02(-0.14%)
May 16, 2018 12.87 12.98 12.69 12.76 411,885 -0.09(-0.69%)
May 15, 2018 12.91 12.98 12.65 12.85 374,612 -0.06(-0.48%)
May 14, 2018 12.99 13.09 12.75 12.91 233,811 -0.06(-0.48%)
May 11, 2018 13.09 13.09 12.94 12.98 225,657 -0.09(-0.68%)
May 10, 2018 12.83 13.21 12.73 13.06 310,580 +0.30(+2.36%)
May 09, 2018 12.90 12.90 12.67 12.76 352,644 -0.07(-0.55%)
May 08, 2018 12.67 12.98 12.66 12.83 738,174 +0.18(+1.40%)
May 07, 2018 12.77 12.84 12.59 12.66 633,835 -0.07(-0.56%)
May 04, 2018 12.95 12.99 12.56 12.73 820,011 -0.40(-3.04%)
May 03, 2018 13.83 13.83 13.00 13.13 374,569 -0.35(-2.63%)
May 02, 2018 13.38 13.56 13.28 13.48 198,696 +0.16(+1.20%)
May 01, 2018 13.37 13.39 13.24 13.32 486,703 -0.07(-0.53%)
Apr 30, 2018 13.57 13.70 13.38 13.39 111,467 -0.13(-0.98%)
Apr 27, 2018 13.61 13.68 13.51 13.53 154,335 -0.04(-0.26%)
Apr 26, 2018 13.44 13.66 13.44 13.56 134,237 +0.17(+1.26%)
Apr 25, 2018 13.71 13.71 13.38 13.39 263,832 -0.37(-2.71%)
Apr 24, 2018 13.76 13.93 13.74 13.77 171,572 -0.01(-0.06%)
Apr 23, 2018 13.96 14.06 13.74 13.77 163,023 -0.12(-0.89%)
Apr 20, 2018 13.97 13.97 13.53 13.90 122,284 -0.09(-0.63%)
Apr 19, 2018 13.94 14.07 13.92 13.99 372,481 -0.01(-0.06%)
Apr 18, 2018 13.94 14.03 13.89 14.00 356,604 +0.11(+0.77%)
Apr 17, 2018 13.68 13.93 13.51 13.89 308,923 +0.26(+1.89%)
Apr 16, 2018 13.56 13.77 13.46 13.63 214,904 +0.15(+1.12%)
Apr 13, 2018 13.62 13.77 13.46 13.48 162,849 -0.12(-0.85%)
Apr 12, 2018 13.69 13.77 13.53 13.60 109,872 -0.06(-0.45%)
Apr 11, 2018 13.64 13.76 13.49 13.66 192,871 -0.09(-0.65%)
Apr 10, 2018 13.68 13.83 13.44 13.75 431,085 +0.22(+1.64%)
Apr 09, 2018 13.49 13.70 13.31 13.53 135,433 +0.08(+0.59%)
Apr 06, 2018 13.54 13.63 13.38 13.45 143,574 -0.18(-1.30%)
Apr 05, 2018 13.50 13.67 13.33 13.62 163,921 +0.18(+1.32%)
Apr 04, 2018 13.37 13.47 13.26 13.45 365,883 -0.06(-0.46%)
Apr 03, 2018 13.39 13.51 13.26 13.51 310,580 +0.08(+0.59%)
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.