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

Pretium Res Inc (NY: PVG )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 8, 2022 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 (%)
Apr 30, 2015 5.950 5.950 5.650 5.760 813,459 -0.31(-5.11%)
Apr 29, 2015 6.000 6.170 5.950 6.070 570,541 +0.09(+1.51%)
Apr 28, 2015 5.770 6.000 5.770 5.980 413,179 +0.23(+4.00%)
Apr 27, 2015 5.570 5.850 5.520 5.750 665,122 +0.25(+4.55%)
Apr 24, 2015 5.590 5.740 5.480 5.500 320,088 -0.13(-2.31%)
Apr 23, 2015 5.510 5.720 5.480 5.630 312,373 +0.09(+1.62%)
Apr 22, 2015 5.800 5.800 5.500 5.540 553,185 -0.24(-4.15%)
Apr 21, 2015 5.840 5.870 5.734 5.780 383,527 -0.06(-1.03%)
Apr 20, 2015 5.880 5.890 5.712 5.840 401,704 -0.07(-1.18%)
Apr 17, 2015 6.050 6.120 5.865 5.910 274,654 -0.13(-2.15%)
Apr 16, 2015 6.150 6.177 5.950 6.040 361,171 -0.04(-0.66%)
Apr 15, 2015 5.910 6.160 5.820 6.080 512,952 +0.21(+3.58%)
Apr 14, 2015 5.960 5.990 5.800 5.870 293,139 -0.01(-0.17%)
Apr 13, 2015 6.020 6.050 5.860 5.880 326,362 -0.17(-2.81%)
Apr 10, 2015 5.850 6.080 5.850 6.050 568,794 +0.28(+4.85%)
Apr 09, 2015 5.960 5.960 5.720 5.770 376,208 -0.19(-3.19%)
Apr 08, 2015 5.990 6.125 5.880 5.960 619,884 +0.05(+0.85%)
Apr 07, 2015 6.050 6.070 5.900 5.910 964,370 -0.18(-2.96%)
Apr 06, 2015 5.980 6.240 5.980 6.090 1,554,028 +0.41(+7.22%)
Apr 02, 2015 5.490 5.680 5.680 5.680 786,200 +0.20(+3.65%)
Apr 01, 2015 5.090 5.490 5.060 5.480 1,024,598 +0.44(+8.73%)
Mar 31, 2015 5.110 5.140 4.960 5.040 911,743 -0.07(-1.37%)
Mar 30, 2015 5.200 5.230 5.040 5.110 500,933 -0.20(-3.77%)
Mar 27, 2015 5.250 5.430 5.120 5.310 435,092 +0.06(+1.14%)
Mar 26, 2015 5.550 5.630 5.200 5.250 488,945 -0.22(-4.02%)
Mar 25, 2015 5.630 5.680 5.430 5.470 368,571 -0.07(-1.26%)
Mar 24, 2015 5.700 5.700 5.470 5.540 428,627 -0.11(-1.95%)
Mar 23, 2015 5.780 5.870 5.585 5.650 775,351 +0.03(+0.53%)
Mar 20, 2015 5.570 5.905 5.440 5.620 5,834,817 +0.18(+3.31%)
Mar 19, 2015 5.480 5.600 5.300 5.440 857,297 -0.06(-1.09%)
Mar 18, 2015 5.020 5.535 5.020 5.500 818,628 +0.46(+9.13%)
Mar 17, 2015 5.000 5.225 4.950 5.040 782,956 -0.03(-0.59%)
Mar 16, 2015 5.220 5.220 4.980 5.070 899,448 -0.15(-2.87%)
Mar 13, 2015 5.140 5.230 5.010 5.220 504,814 +0.11(+2.15%)
Mar 12, 2015 5.290 5.350 5.090 5.110 641,132 -0.14(-2.67%)
Mar 11, 2015 5.030 5.260 4.850 5.250 933,068 +0.16(+3.14%)
Mar 10, 2015 5.100 5.250 4.930 5.090 991,310 -0.02(-0.39%)
Mar 09, 2015 5.460 5.460 5.040 5.110 859,884 -0.30(-5.55%)
Mar 06, 2015 5.510 5.560 5.250 5.410 851,099 -0.22(-3.91%)
Mar 05, 2015 5.600 5.750 5.579 5.630 271,691 +0.01(+0.18%)
Mar 04, 2015 5.730 5.800 5.520 5.620 587,147 -0.18(-3.10%)
Mar 03, 2015 5.980 6.040 5.670 5.800 582,958 -0.15(-2.52%)
Mar 02, 2015 6.160 6.210 5.900 5.950 485,285 -0.21(-3.41%)
Feb 27, 2015 6.140 6.230 6.090 6.160 325,871 +0.09(+1.48%)
Feb 26, 2015 6.130 6.160 5.980 6.070 470,364 +0.06(+1.00%)
Feb 25, 2015 5.880 6.070 5.840 6.010 509,398 +0.26(+4.52%)
Feb 24, 2015 5.820 5.880 5.680 5.750 571,078 -0.01(-0.17%)
Feb 23, 2015 5.820 5.910 5.710 5.760 947,985 -0.10(-1.71%)
Feb 20, 2015 6.020 6.160 5.850 5.860 2,050,449 -0.10(-1.68%)
Feb 19, 2015 6.030 6.110 5.930 5.960 764,599 -0.13(-2.13%)
Feb 18, 2015 6.550 6.620 5.880 6.090 1,413,514 -0.53(-8.01%)
Feb 17, 2015 6.400 6.630 6.220 6.620 1,495,368 +0.18(+2.80%)
Feb 13, 2015 6.590 6.440 6.440 6.440 479,100 -0.07(-1.08%)
Feb 12, 2015 6.400 6.570 6.330 6.510 464,462 +0.16(+2.52%)
Feb 11, 2015 6.400 6.490 6.300 6.350 569,236 -0.11(-1.70%)
Feb 10, 2015 6.400 6.495 6.300 6.460 390,352 -0.03(-0.46%)
Feb 09, 2015 6.580 6.650 6.460 6.490 400,284 -0.03(-0.46%)
Feb 06, 2015 6.640 6.705 6.440 6.520 904,467 -0.37(-5.37%)
Feb 05, 2015 6.680 6.900 6.660 6.890 632,424 +0.23(+3.45%)
Feb 04, 2015 6.620 6.730 6.500 6.660 780,529 +0.17(+2.62%)
Feb 03, 2015 6.550 6.680 6.350 6.490 1,236,429 -0.09(-1.37%)
Feb 02, 2015 6.650 6.725 6.420 6.580 746,601 -0.10(-1.50%)
Jan 30, 2015 6.370 6.755 6.370 6.680 455,124 +0.29(+4.54%)
Jan 29, 2015 6.500 6.540 6.120 6.390 710,998 -0.24(-3.62%)
Jan 28, 2015 6.800 7.030 6.550 6.630 757,711 -0.36(-5.15%)
Jan 27, 2015 6.520 7.035 6.500 6.990 689,694 +0.46(+7.04%)
Jan 26, 2015 6.380 6.580 6.280 6.530 801,674 +0.07(+1.08%)
Jan 23, 2015 6.480 6.650 6.370 6.460 747,410 -0.21(-3.15%)
Jan 22, 2015 7.120 7.170 6.600 6.670 1,089,078 -0.48(-6.71%)
Jan 21, 2015 7.390 7.440 6.880 7.150 776,349 -0.19(-2.59%)
Jan 20, 2015 7.370 7.460 7.270 7.340 752,342 +0.13(+1.80%)
Jan 16, 2015 7.330 7.540 7.130 7.210 813,505 -0.04(-0.55%)
Jan 15, 2015 7.230 7.560 7.200 7.250 1,209,990 +0.21(+2.98%)
Jan 14, 2015 7.260 7.320 6.870 7.040 918,392 -0.04(-0.56%)
Jan 13, 2015 7.310 7.450 6.870 7.080 856,030 -0.15(-2.07%)
Jan 12, 2015 7.010 7.310 6.930 7.230 917,227 +0.27(+3.88%)
Jan 09, 2015 6.770 7.040 6.740 6.960 804,858 +0.31(+4.66%)
Jan 08, 2015 6.820 7.020 6.530 6.650 1,209,713 -0.21(-3.06%)
Jan 07, 2015 6.800 7.200 6.680 6.860 1,720,285 -0.09(-1.29%)
Jan 06, 2015 6.600 7.075 6.590 6.950 1,953,119 +0.35(+5.30%)
Jan 05, 2015 6.140 6.600 6.110 6.600 1,226,643 +0.44(+7.14%)
Jan 02, 2015 5.700 6.210 5.640 6.160 837,066 +0.37(+6.39%)
Dec 31, 2014 5.530 5.790 5.790 5.790 719,100 +0.25(+4.51%)
Dec 30, 2014 5.260 5.635 5.260 5.540 732,255 +0.37(+7.16%)
Dec 29, 2014 5.270 5.290 5.050 5.170 643,932 -0.12(-2.27%)
Dec 26, 2014 5.130 5.330 5.130 5.290 314,539 +0.22(+4.34%)
Dec 24, 2014 4.900 5.070 5.070 5.070 360,000 +0.14(+2.84%)
Dec 23, 2014 5.100 5.190 4.820 4.930 888,611 -0.14(-2.76%)
Dec 22, 2014 5.300 5.380 4.940 5.070 2,115,881 -0.83(-14.07%)
Dec 19, 2014 5.530 5.900 5.390 5.900 16,317,134 +0.40(+7.27%)
Dec 18, 2014 5.470 5.580 5.150 5.500 1,469,837 +0.20(+3.77%)
Dec 17, 2014 4.950 5.340 4.790 5.300 1,471,162 +0.33(+6.64%)
Dec 16, 2014 5.440 5.510 4.865 4.970 1,192,830 -0.35(-6.58%)
Dec 15, 2014 6.120 6.140 5.230 5.320 1,900,066 -0.67(-11.19%)
Dec 12, 2014 6.030 6.390 5.940 5.990 740,251 -0.07(-1.16%)
Dec 11, 2014 6.110 6.330 5.940 6.060 570,642 -0.05(-0.82%)
Dec 10, 2014 6.150 6.420 5.980 6.110 718,202 -0.03(-0.49%)
Dec 09, 2014 5.920 6.400 5.920 6.140 686,970 +0.36(+6.23%)
Dec 08, 2014 5.870 5.990 5.404 5.780 615,299 +0.08(+1.40%)
Dec 05, 2014 5.800 5.940 5.580 5.700 577,695 -0.17(-2.90%)
Dec 04, 2014 5.970 6.090 5.780 5.870 347,794 -0.09(-1.51%)
Dec 03, 2014 5.740 6.000 5.730 5.960 826,399 +0.27(+4.75%)
Dec 02, 2014 5.680 5.890 5.530 5.690 373,423 -0.10(-1.73%)
Dec 01, 2014 5.600 5.870 5.490 5.790 724,219 +0.36(+6.63%)
Nov 28, 2014 5.850 5.880 5.400 5.430 331,607 -0.68(-11.13%)
Nov 26, 2014 6.160 6.110 6.110 6.110 269,900 -0.05(-0.81%)
Nov 25, 2014 5.960 6.200 5.880 6.160 419,688 +0.18(+3.01%)
Nov 24, 2014 6.100 6.190 5.830 5.980 483,114 -0.14(-2.29%)
Nov 21, 2014 6.200 6.260 5.890 6.120 835,556 +0.07(+1.16%)
Nov 20, 2014 5.840 6.080 5.690 6.050 437,133 +0.32(+5.58%)
Nov 19, 2014 6.120 6.190 5.655 5.730 553,738 -0.46(-7.43%)
Nov 18, 2014 5.990 6.250 5.940 6.190 644,601 +0.32(+5.45%)
Nov 17, 2014 5.630 5.920 5.440 5.870 385,808 +0.25(+4.45%)
Nov 14, 2014 5.100 5.680 5.020 5.620 436,137 +0.41(+7.87%)
Nov 13, 2014 5.320 5.471 5.170 5.210 255,131 -0.11(-2.07%)
Nov 12, 2014 5.330 5.420 5.090 5.320 645,113 +0.06(+1.14%)
Nov 11, 2014 4.950 5.410 4.900 5.260 510,978 +0.41(+8.45%)
Nov 10, 2014 4.880 4.990 4.782 4.850 422,433 -0.20(-3.96%)
Nov 07, 2014 4.420 5.150 4.420 5.050 899,923 +0.70(+16.09%)
Nov 06, 2014 4.190 4.430 4.190 4.350 515,030 +0.18(+4.32%)
Nov 05, 2014 4.550 4.550 4.120 4.170 825,860 -0.60(-12.58%)
Nov 04, 2014 4.680 4.850 4.580 4.770 515,324 +0.04(+0.85%)
Nov 03, 2014 4.560 4.750 4.350 4.730 445,338 +0.17(+3.73%)
Oct 31, 2014 4.530 4.620 4.070 4.560 1,377,989 -0.16(-3.39%)
Oct 30, 2014 4.960 4.980 4.710 4.720 434,843 -0.29(-5.79%)
Oct 29, 2014 5.000 5.260 4.950 5.010 489,911 -0.03(-0.60%)
Oct 28, 2014 5.050 5.110 5.000 5.040 273,678 +0.03(+0.60%)
Oct 27, 2014 5.220 5.180 5.180 5.010 304,441 -0.17(-3.28%)
Oct 24, 2014 5.260 5.360 5.170 5.180 174,795 -0.12(-2.26%)
Oct 23, 2014 5.070 5.350 5.010 5.300 342,665 +0.15(+2.91%)
Oct 22, 2014 5.390 5.400 5.120 5.150 530,679 -0.37(-6.70%)
Oct 21, 2014 5.880 5.960 5.480 5.520 376,250 -0.28(-4.83%)
Oct 20, 2014 5.610 5.840 5.500 5.800 346,508 +0.19(+3.39%)
Oct 17, 2014 6.040 6.060 5.570 5.610 311,476 -0.40(-6.66%)
Oct 16, 2014 5.900 6.190 5.810 6.010 409,350 +0.04(+0.67%)
Oct 15, 2014 5.730 6.120 5.730 5.970 524,137 +0.16(+2.75%)
Oct 14, 2014 5.170 5.900 5.150 5.810 548,051 +0.51(+9.62%)
Oct 13, 2014 4.940 5.380 4.940 5.300 184,305 +0.36(+7.29%)
Oct 10, 2014 5.000 5.180 4.840 4.940 213,210 -0.14(-2.76%)
Oct 09, 2014 5.220 5.240 4.970 5.080 329,178 -0.16(-3.05%)
Oct 08, 2014 4.900 5.250 4.660 5.240 541,083 +0.37(+7.60%)
Oct 07, 2014 5.050 5.080 4.830 4.870 356,892 -0.15(-2.99%)
Oct 06, 2014 5.000 5.060 4.910 5.020 337,378 +0.04(+0.80%)
Oct 03, 2014 5.180 5.210 4.890 4.980 892,552 -0.27(-5.14%)
Oct 02, 2014 5.270 5.400 5.200 5.250 413,644 -0.01(-0.19%)
Oct 01, 2014 5.290 5.312 5.200 5.260 249,999 +0.06(+1.15%)
Sep 30, 2014 5.330 5.360 5.200 5.200 306,690 -0.12(-2.26%)
Sep 29, 2014 5.320 5.370 5.300 5.320 160,140 -0.01(-0.19%)
Sep 26, 2014 5.400 5.410 5.265 5.330 245,694 -0.07(-1.30%)
Sep 25, 2014 5.390 5.430 5.280 5.400 291,428 -0.03(-0.55%)
Sep 24, 2014 5.430 5.490 5.330 5.430 334,886 -0.02(-0.37%)
Sep 23, 2014 5.400 5.460 5.290 5.450 428,462 +0.12(+2.25%)
Sep 22, 2014 5.650 5.650 5.280 5.330 699,580 -0.43(-7.47%)
Sep 19, 2014 5.980 6.010 5.700 5.760 626,527 -0.22(-3.68%)
Sep 18, 2014 6.270 6.270 5.960 5.980 426,733 -0.22(-3.55%)
Sep 17, 2014 6.450 6.460 6.150 6.200 376,584 -0.25(-3.88%)
Sep 16, 2014 6.290 6.530 6.230 6.450 251,837 +0.15(+2.38%)
Sep 15, 2014 6.350 6.370 6.290 6.300 262,835 -0.05(-0.79%)
Sep 12, 2014 6.440 6.500 6.310 6.350 255,420 -0.17(-2.61%)
Sep 11, 2014 6.430 6.530 6.280 6.520 379,415 +0.01(+0.15%)
Sep 10, 2014 6.600 6.680 6.460 6.510 287,376 -0.15(-2.25%)
Sep 09, 2014 6.490 6.670 6.420 6.660 572,898 +0.17(+2.62%)
Sep 08, 2014 6.650 6.660 6.330 6.490 733,374 -0.17(-2.55%)
Sep 05, 2014 6.810 6.910 6.550 6.660 439,052 -0.15(-2.20%)
Sep 04, 2014 7.210 7.260 6.760 6.810 481,154 -0.38(-5.29%)
Sep 03, 2014 7.160 7.250 7.110 7.190 307,612 -0.02(-0.28%)
Sep 02, 2014 7.290 7.330 7.110 7.210 324,804 -0.21(-2.83%)
Aug 29, 2014 7.030 7.420 7.420 7.420 368,700 +0.26(+3.63%)
Aug 28, 2014 7.200 7.220 7.130 7.160 194,444 +0.00(+0.00%)
Aug 27, 2014 7.080 7.210 6.960 7.160 199,225 +0.09(+1.27%)
Aug 26, 2014 6.950 7.100 6.900 7.070 187,369 +0.22(+3.21%)
Aug 25, 2014 6.850 6.920 6.820 6.850 304,267 -0.01(-0.15%)
Aug 22, 2014 6.840 6.880 6.750 6.860 303,408 +0.00(+0.00%)
Aug 21, 2014 6.990 6.990 6.750 6.860 450,250 -0.13(-1.86%)
Aug 20, 2014 7.050 7.115 6.950 6.990 266,313 -0.06(-0.85%)
Aug 19, 2014 7.170 7.220 7.010 7.050 262,157 -0.09(-1.26%)
Aug 18, 2014 7.110 7.200 7.110 7.140 846,636 -0.04(-0.56%)
Aug 15, 2014 7.030 7.150 7.010 7.180 356,569 +0.02(+0.28%)
Aug 14, 2014 7.190 7.230 7.110 7.160 400,997 +0.01(+0.14%)
Aug 13, 2014 7.190 7.300 7.110 7.150 248,396 -0.07(-0.97%)
Aug 12, 2014 6.990 7.300 6.920 7.220 793,207 +0.28(+4.03%)
Aug 11, 2014 6.850 6.950 6.850 6.940 211,324 +0.09(+1.31%)
Aug 08, 2014 7.010 7.030 6.800 6.850 403,161 -0.16(-2.28%)
Aug 07, 2014 6.680 7.030 6.650 7.010 486,725 +0.31(+4.63%)
Aug 06, 2014 6.830 6.880 6.610 6.700 868,305 -0.03(-0.45%)
Aug 05, 2014 6.830 6.830 6.500 6.730 1,378,969 -0.09(-1.32%)
Aug 04, 2014 6.940 6.970 6.730 6.820 173,647 -0.05(-0.73%)
Aug 01, 2014 6.930 7.030 6.780 6.870 515,662 +0.00(+0.00%)
Jul 31, 2014 6.930 6.970 6.760 6.870 628,500 -0.11(-1.58%)
Jul 30, 2014 7.110 7.130 6.960 6.980 527,676 -0.17(-2.38%)
Jul 29, 2014 7.050 7.170 6.950 7.150 483,541 +0.17(+2.44%)
Jul 28, 2014 7.000 7.040 6.870 6.980 347,519 +0.00(+0.00%)
Jul 25, 2014 6.880 7.030 6.860 6.980 562,876 +0.09(+1.31%)
Jul 24, 2014 7.170 7.200 6.850 6.890 734,039 -0.28(-3.91%)
Jul 23, 2014 7.370 7.420 7.110 7.170 733,676 -0.14(-1.92%)
Jul 22, 2014 7.350 7.440 7.169 7.310 2,615,797 -0.58(-7.35%)
Jul 21, 2014 8.300 8.340 7.850 7.890 581,716 -0.41(-4.94%)
Jul 18, 2014 8.240 8.340 8.120 8.300 181,492 -0.09(-1.07%)
Jul 17, 2014 8.190 8.420 8.100 8.390 282,146 +0.27(+3.33%)
Jul 16, 2014 8.100 8.280 8.075 8.120 197,807 +0.03(+0.37%)
Jul 15, 2014 8.570 8.588 8.090 8.090 479,468 -0.46(-5.38%)
Jul 14, 2014 8.350 8.670 8.300 8.550 395,970 -0.05(-0.58%)
Jul 11, 2014 8.560 8.740 8.450 8.600 258,947 +0.05(+0.58%)
Jul 10, 2014 8.510 8.850 8.420 8.550 519,470 +0.12(+1.42%)
Jul 09, 2014 8.210 8.450 8.210 8.430 391,890 +0.29(+3.56%)
Jul 08, 2014 8.310 8.400 7.990 8.140 476,744 -0.15(-1.81%)
Jul 07, 2014 8.340 8.430 8.200 8.290 291,921 -0.10(-1.19%)
Jul 03, 2014 8.180 8.390 8.390 8.390 139,700 +0.07(+0.84%)
Jul 02, 2014 8.190 8.410 8.190 8.320 400,513 +0.17(+2.09%)
Jul 01, 2014 8.240 8.420 8.060 8.150 213,441 -0.12(-1.45%)
Jun 30, 2014 8.000 8.300 7.930 8.270 293,665 +0.18(+2.22%)
Jun 27, 2014 8.040 8.150 7.850 8.090 295,952 +0.01(+0.12%)
Jun 26, 2014 7.930 8.160 7.775 8.080 509,446 +0.12(+1.51%)
Jun 25, 2014 7.880 8.030 7.610 7.960 434,514 +0.22(+2.84%)
Jun 24, 2014 8.060 8.280 7.680 7.740 529,387 -0.29(-3.61%)
Jun 23, 2014 7.590 8.120 7.520 8.030 693,608 +0.51(+6.78%)
Jun 20, 2014 7.540 7.720 7.270 7.520 1,146,231 +0.02(+0.27%)
Jun 19, 2014 7.400 7.574 7.390 7.500 432,618 +0.30(+4.17%)
Jun 18, 2014 7.180 7.370 7.110 7.200 271,476 +0.00(+0.00%)
Jun 17, 2014 7.040 7.329 6.950 7.200 193,581 +0.10(+1.41%)
Jun 16, 2014 7.500 7.500 7.070 7.100 569,112 -0.51(-6.70%)
Jun 13, 2014 7.550 7.645 7.300 7.610 317,174 +0.09(+1.20%)
Jun 12, 2014 7.470 7.590 7.400 7.520 309,351 +0.11(+1.48%)
Jun 11, 2014 7.100 7.420 7.090 7.410 671,131 +0.33(+4.66%)
Jun 10, 2014 6.790 7.130 6.790 7.080 214,821 +0.32(+4.73%)
Jun 06, 2014 6.820 6.880 6.664 6.760 157,944 -0.04(-0.59%)
Jun 05, 2014 6.680 6.850 6.590 6.800 275,065 +0.27(+4.13%)
Jun 04, 2014 6.490 6.640 6.390 6.530 350,680 -0.03(-0.46%)
Jun 03, 2014 6.320 6.680 6.190 6.560 297,722 +0.24(+3.80%)
Jun 02, 2014 6.450 6.450 6.260 6.320 151,818 -0.09(-1.40%)
May 30, 2014 6.480 6.480 6.260 6.410 282,856 -0.10(-1.54%)
May 29, 2014 6.520 6.640 6.380 6.510 206,565 +0.00(+0.00%)
May 28, 2014 6.890 6.890 6.500 6.510 450,733 -0.35(-5.10%)
May 27, 2014 7.000 7.020 6.800 6.860 385,095 -0.20(-2.83%)
May 23, 2014 7.100 7.060 7.060 7.060 106,700 +0.01(+0.14%)
May 22, 2014 7.160 7.180 7.030 7.050 96,071 -0.06(-0.84%)
May 21, 2014 7.210 7.210 7.030 7.110 302,170 -0.09(-1.25%)
May 20, 2014 7.460 7.460 7.140 7.200 261,789 -0.29(-3.87%)
May 19, 2014 7.300 7.490 7.300 7.490 264,313 +0.25(+3.45%)
May 16, 2014 7.180 7.280 7.060 7.240 195,594 +0.06(+0.84%)
May 15, 2014 7.410 7.420 7.040 7.180 380,854 -0.27(-3.62%)
May 14, 2014 7.340 7.530 7.330 7.450 309,078 +0.21(+2.90%)
May 13, 2014 7.535 7.700 7.170 7.240 980,654 -0.11(-1.50%)
May 12, 2014 6.620 7.350 6.600 7.350 1,123,427 +0.78(+11.87%)
May 09, 2014 6.860 6.860 6.540 6.570 282,069 -0.29(-4.23%)
May 08, 2014 6.450 6.860 6.450 6.860 410,802 +0.38(+5.86%)
May 07, 2014 6.470 6.570 6.450 6.480 166,103 -0.03(-0.46%)
May 06, 2014 6.420 6.525 6.419 6.510 104,745 +0.05(+0.77%)
May 05, 2014 6.590 6.620 6.390 6.460 158,214 -0.06(-0.92%)
May 02, 2014 6.460 6.580 6.410 6.520 302,614 +0.15(+2.35%)
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.