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

Manning & Napier Inc (NY: MN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 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 28, 2017 4.490 4.609 4.371 4.609 137,070 +0.16(+3.57%)
Apr 27, 2017 4.530 4.570 4.411 4.450 131,896 -0.12(-2.61%)
Apr 26, 2017 4.570 4.768 4.490 4.570 261,834 +0.04(+0.88%)
Apr 25, 2017 4.411 4.605 4.371 4.530 186,707 +0.16(+3.64%)
Apr 24, 2017 4.411 4.450 4.331 4.371 249,031 +0.00(+0.00%)
Apr 21, 2017 4.411 4.450 4.371 4.371 202,179 -0.08(-1.79%)
Apr 20, 2017 4.450 4.470 4.371 4.450 149,619 +0.04(+0.90%)
Apr 19, 2017 4.331 4.490 4.331 4.411 86,536 +0.08(+1.84%)
Apr 18, 2017 4.450 4.570 4.331 4.331 284,106 -0.08(-1.80%)
Apr 17, 2017 4.490 4.574 4.411 4.411 175,527 -0.08(-1.77%)
Apr 13, 2017 4.530 4.570 4.490 4.490 118,972 -0.04(-0.88%)
Apr 12, 2017 4.570 4.609 4.490 4.530 97,866 -0.04(-0.87%)
Apr 11, 2017 4.609 4.609 4.490 4.570 119,043 -0.02(-0.35%)
Apr 10, 2017 4.546 4.664 4.546 4.586 245,543 +0.08(+1.74%)
Apr 07, 2017 4.507 4.546 4.468 4.507 161,703 +0.04(+0.88%)
Apr 06, 2017 4.350 4.546 4.311 4.468 162,084 +0.12(+2.70%)
Apr 05, 2017 4.390 4.429 4.311 4.350 186,191 +0.00(+0.00%)
Apr 04, 2017 4.390 4.468 4.233 4.350 734,525 +0.00(+0.00%)
Apr 03, 2017 4.468 4.507 4.311 4.350 192,392 -0.12(-2.63%)
Mar 31, 2017 4.546 4.546 4.390 4.468 218,075 -0.08(-1.72%)
Mar 30, 2017 4.546 4.586 4.429 4.546 113,545 +0.08(+1.75%)
Mar 29, 2017 4.390 4.586 4.390 4.468 145,098 +0.08(+1.79%)
Mar 28, 2017 4.311 4.429 4.311 4.390 87,710 +0.04(+0.90%)
Mar 27, 2017 4.350 4.390 4.272 4.350 154,277 -0.04(-0.89%)
Mar 24, 2017 4.429 4.468 4.350 4.390 107,421 -0.08(-1.75%)
Mar 23, 2017 4.311 4.546 4.311 4.468 128,295 +0.16(+3.64%)
Mar 22, 2017 4.233 4.370 4.194 4.311 412,614 +0.04(+0.92%)
Mar 21, 2017 4.272 4.350 4.213 4.272 386,927 +0.04(+0.93%)
Mar 20, 2017 4.311 4.346 4.076 4.233 354,252 -0.12(-2.70%)
Mar 17, 2017 4.429 4.429 4.311 4.350 317,425 -0.08(-1.77%)
Mar 16, 2017 4.507 4.546 4.390 4.429 143,088 -0.08(-1.74%)
Mar 15, 2017 4.507 4.664 4.448 4.507 137,697 +0.04(+0.88%)
Mar 14, 2017 4.390 4.546 4.390 4.468 96,702 +0.04(+0.89%)
Mar 13, 2017 4.625 4.664 4.429 4.429 338,584 -0.16(-3.42%)
Mar 10, 2017 4.782 4.860 4.586 4.586 338,360 -0.16(-3.31%)
Mar 09, 2017 4.821 4.860 4.742 4.742 71,323 +0.00(+0.00%)
Mar 08, 2017 4.860 4.938 4.703 4.742 255,598 -0.12(-2.42%)
Mar 07, 2017 4.938 5.017 4.860 4.860 146,833 -0.04(-0.80%)
Mar 06, 2017 4.938 4.977 4.860 4.899 107,232 -0.04(-0.79%)
Mar 03, 2017 4.899 5.017 4.899 4.938 257,894 +0.04(+0.80%)
Mar 02, 2017 4.977 5.075 4.703 4.899 1,469,301 -0.12(-2.34%)
Mar 01, 2017 4.938 5.252 4.899 5.017 217,147 +0.12(+2.40%)
Feb 28, 2017 5.017 5.017 4.899 4.899 189,334 -0.12(-2.34%)
Feb 27, 2017 5.056 5.213 4.938 5.017 231,429 -0.04(-0.78%)
Feb 24, 2017 5.095 5.134 5.017 5.056 97,096 -0.04(-0.77%)
Feb 23, 2017 5.134 5.134 4.977 5.095 174,072 +0.00(+0.00%)
Feb 22, 2017 5.095 5.134 5.056 5.095 121,038 +0.00(+0.00%)
Feb 21, 2017 5.095 5.173 5.056 5.095 191,999 +0.00(+0.00%)
Feb 17, 2017 5.095 5.095 5.095 0 +0.04(+0.78%)
Feb 16, 2017 5.056 5.173 5.056 5.056 93,714 -0.04(-0.77%)
Feb 15, 2017 5.017 5.115 5.017 5.095 97,158 +0.08(+1.56%)
Feb 14, 2017 5.056 5.095 4.977 5.017 178,466 -0.04(-0.78%)
Feb 13, 2017 5.134 5.134 4.899 5.056 216,839 +0.08(+1.57%)
Feb 10, 2017 5.134 5.236 4.977 4.977 302,803 -0.20(-3.79%)
Feb 09, 2017 5.213 5.330 5.134 5.173 72,726 -0.04(-0.75%)
Feb 08, 2017 5.409 5.416 5.173 5.213 110,237 -0.20(-3.62%)
Feb 07, 2017 5.644 5.644 5.409 5.409 74,715 -0.16(-2.82%)
Feb 06, 2017 5.565 5.722 5.534 5.565 49,705 +0.00(+0.00%)
Feb 03, 2017 5.565 5.722 5.448 5.565 99,008 +0.12(+2.16%)
Feb 02, 2017 5.487 5.507 5.409 5.448 43,367 +0.00(+0.00%)
Feb 01, 2017 5.526 5.683 5.448 5.448 112,436 +0.00(+0.00%)
Jan 31, 2017 5.448 5.546 5.330 5.448 203,563 +0.04(+0.72%)
Jan 30, 2017 5.526 5.565 5.252 5.409 89,647 -0.16(-2.82%)
Jan 27, 2017 5.761 5.761 5.526 5.565 53,939 -0.16(-2.74%)
Jan 26, 2017 5.840 5.989 5.703 5.722 68,684 -0.16(-2.67%)
Jan 25, 2017 5.879 5.918 5.817 5.879 42,223 +0.04(+0.67%)
Jan 24, 2017 5.683 5.957 5.605 5.840 96,897 +0.20(+3.47%)
Jan 23, 2017 5.644 5.722 5.565 5.644 67,365 +0.00(+0.00%)
Jan 20, 2017 5.683 5.722 5.565 5.644 103,425 -0.04(-0.69%)
Jan 19, 2017 5.605 5.722 5.605 5.683 39,190 +0.08(+1.40%)
Jan 18, 2017 5.605 5.644 5.487 5.605 78,492 +0.08(+1.42%)
Jan 17, 2017 5.722 5.722 5.526 5.526 94,056 -0.20(-3.42%)
Jan 13, 2017 5.722 5.722 5.722 0 +0.00(+0.00%)
Jan 12, 2017 6.075 6.075 5.487 5.722 192,913 -0.24(-3.95%)
Jan 11, 2017 6.036 6.036 5.918 5.957 45,840 -0.11(-1.81%)
Jan 10, 2017 6.067 6.144 5.990 6.067 99,342 +0.12(+1.94%)
Jan 09, 2017 6.105 6.144 5.863 5.952 120,725 -0.15(-2.52%)
Jan 06, 2017 6.259 6.259 6.105 6.105 98,661 -0.08(-1.24%)
Jan 05, 2017 6.221 6.221 6.144 6.182 136,680 +0.04(+0.63%)
Jan 04, 2017 6.144 6.221 6.067 6.144 133,309 +0.08(+1.27%)
Jan 03, 2017 5.875 6.259 5.875 6.067 167,475 +0.27(+4.64%)
Dec 30, 2016 5.798 5.798 5.798 0 -0.12(-1.95%)
Dec 29, 2016 5.913 5.952 5.798 5.913 47,339 +0.00(+0.00%)
Dec 28, 2016 5.990 5.990 5.837 5.913 80,166 +0.00(+0.00%)
Dec 27, 2016 6.029 6.130 5.798 5.913 80,838 -0.15(-2.53%)
Dec 23, 2016 6.067 6.067 6.067 0 +0.04(+0.64%)
Dec 22, 2016 6.182 6.182 6.029 6.029 43,644 -0.15(-2.48%)
Dec 21, 2016 6.067 6.182 5.990 6.182 112,699 +0.04(+0.63%)
Dec 20, 2016 6.221 6.221 5.990 6.144 106,545 +0.00(+0.00%)
Dec 19, 2016 6.259 6.259 6.067 6.144 103,329 -0.04(-0.62%)
Dec 16, 2016 5.913 6.182 5.837 6.182 239,361 +0.31(+5.23%)
Dec 15, 2016 5.913 5.952 5.837 5.875 88,051 +0.00(+0.00%)
Dec 14, 2016 5.798 5.990 5.760 5.875 84,989 +0.08(+1.32%)
Dec 13, 2016 5.952 5.952 5.760 5.798 74,143 +0.00(+0.00%)
Dec 12, 2016 5.952 5.952 5.760 5.798 63,670 -0.19(-3.21%)
Dec 09, 2016 6.105 6.144 5.952 5.990 151,501 -0.15(-2.50%)
Dec 08, 2016 5.952 6.144 5.837 6.144 156,975 +0.23(+3.90%)
Dec 07, 2016 5.952 6.105 5.913 5.913 137,559 +0.00(+0.00%)
Dec 06, 2016 5.952 5.952 5.837 5.913 119,750 +0.00(+0.00%)
Dec 05, 2016 5.990 5.990 5.837 5.913 103,227 -0.04(-0.65%)
Dec 02, 2016 5.952 5.952 5.837 5.952 92,215 +0.08(+1.31%)
Dec 01, 2016 5.760 5.952 5.760 5.875 99,356 +0.19(+3.38%)
Nov 30, 2016 5.721 5.798 5.683 5.683 82,852 +0.04(+0.68%)
Nov 29, 2016 5.875 5.913 5.606 5.645 98,206 -0.15(-2.65%)
Nov 28, 2016 5.952 5.952 5.606 5.798 116,672 -0.19(-3.21%)
Nov 25, 2016 5.952 5.990 5.875 5.990 22,456 +0.12(+1.96%)
Nov 23, 2016 5.875 5.875 5.875 0 +0.08(+1.32%)
Nov 22, 2016 5.798 5.837 5.683 5.798 74,086 +0.00(+0.00%)
Nov 21, 2016 5.453 5.875 5.453 5.798 144,896 +0.35(+6.34%)
Nov 18, 2016 5.261 5.453 5.261 5.453 173,939 +0.19(+3.65%)
Nov 17, 2016 5.184 5.337 5.161 5.261 117,604 +0.08(+1.48%)
Nov 16, 2016 5.184 5.184 5.145 5.184 56,940 +0.00(+0.00%)
Nov 15, 2016 5.184 5.184 5.145 5.184 54,882 +0.04(+0.75%)
Nov 14, 2016 5.299 5.337 5.145 5.145 89,442 -0.12(-2.19%)
Nov 11, 2016 5.184 5.376 5.145 5.261 152,373 +0.08(+1.48%)
Nov 10, 2016 5.030 5.222 4.953 5.184 189,892 +0.15(+3.05%)
Nov 09, 2016 4.877 5.145 4.873 5.030 125,716 +0.15(+3.15%)
Nov 08, 2016 4.915 4.915 4.765 4.877 75,853 +0.00(+0.00%)
Nov 07, 2016 4.800 4.953 4.800 4.877 96,245 +0.23(+4.96%)
Nov 04, 2016 4.646 4.746 4.608 4.646 84,206 +0.00(+0.00%)
Nov 03, 2016 4.761 4.800 4.608 4.646 116,990 -0.12(-2.42%)
Nov 02, 2016 4.992 4.992 4.723 4.761 103,316 -0.19(-3.88%)
Nov 01, 2016 5.376 5.414 4.953 4.953 139,556 -0.35(-6.52%)
Oct 31, 2016 5.414 5.453 5.299 5.299 98,979 -0.12(-2.13%)
Oct 28, 2016 5.453 5.568 5.337 5.414 78,413 +0.04(+0.71%)
Oct 27, 2016 5.337 5.529 5.261 5.376 223,460 -0.35(-6.04%)
Oct 26, 2016 5.837 5.837 5.683 5.721 88,618 -0.12(-1.97%)
Oct 25, 2016 6.067 6.144 5.708 5.837 264,433 -0.23(-3.80%)
Oct 24, 2016 6.067 6.144 5.990 6.067 200,619 +0.08(+1.41%)
Oct 21, 2016 6.136 6.136 5.944 5.983 93,704 -0.15(-2.50%)
Oct 20, 2016 5.952 6.144 5.936 6.136 164,663 +0.21(+3.50%)
Oct 19, 2016 5.814 6.006 5.814 5.929 73,242 +0.10(+1.71%)
Oct 18, 2016 5.837 5.867 5.796 5.829 40,304 +0.03(+0.53%)
Oct 17, 2016 5.800 5.821 5.760 5.798 85,507 +0.00(+0.00%)
Oct 14, 2016 5.913 5.944 5.775 5.798 115,572 -0.12(-1.95%)
Oct 13, 2016 5.844 6.029 5.775 5.913 139,773 +0.00(+0.00%)
Oct 12, 2016 5.783 5.944 5.775 5.913 110,976 +0.11(+1.85%)
Oct 11, 2016 5.716 5.853 5.716 5.806 180,939 +0.08(+1.45%)
Oct 10, 2016 5.701 5.806 5.671 5.723 132,773 +0.01(+0.13%)
Oct 07, 2016 5.618 5.806 5.595 5.716 119,033 +0.09(+1.60%)
Oct 06, 2016 5.731 5.806 5.573 5.625 80,514 -0.12(-2.09%)
Oct 05, 2016 5.543 5.787 5.543 5.746 218,960 +0.23(+4.09%)
Oct 04, 2016 5.377 5.577 5.377 5.520 115,991 +0.14(+2.51%)
Oct 03, 2016 5.279 5.392 5.279 5.385 88,245 +0.05(+0.99%)
Sep 30, 2016 5.227 5.377 5.227 5.332 57,799 +0.13(+2.46%)
Sep 29, 2016 5.257 5.310 5.182 5.204 65,272 -0.08(-1.42%)
Sep 28, 2016 5.295 5.336 5.189 5.279 70,206 -0.06(-1.13%)
Sep 27, 2016 5.099 5.415 5.076 5.340 201,010 +0.24(+4.72%)
Sep 26, 2016 5.227 5.227 5.091 5.099 190,607 -0.16(-3.00%)
Sep 23, 2016 5.422 5.498 5.219 5.257 124,683 -0.17(-3.19%)
Sep 22, 2016 5.445 5.535 5.415 5.430 86,653 -0.02(-0.28%)
Sep 21, 2016 5.392 5.452 5.332 5.445 26,238 +0.05(+0.98%)
Sep 20, 2016 5.460 5.528 5.377 5.392 43,380 -0.03(-0.55%)
Sep 19, 2016 5.468 5.516 5.407 5.422 81,096 +0.02(+0.42%)
Sep 16, 2016 5.385 5.431 5.332 5.400 112,459 +0.02(+0.42%)
Sep 15, 2016 5.377 5.467 5.317 5.377 100,893 -0.05(-0.83%)
Sep 14, 2016 5.498 5.550 5.345 5.422 129,770 -0.06(-1.10%)
Sep 13, 2016 5.618 5.678 5.452 5.483 117,775 -0.22(-3.83%)
Sep 12, 2016 5.671 5.708 5.520 5.701 123,786 +0.05(+0.93%)
Sep 09, 2016 5.919 5.937 5.640 5.648 110,162 -0.27(-4.57%)
Sep 08, 2016 5.806 5.926 5.791 5.919 110,509 +0.11(+1.94%)
Sep 07, 2016 5.640 5.851 5.640 5.806 125,978 +0.14(+2.39%)
Sep 06, 2016 5.716 5.753 5.625 5.671 101,660 -0.04(-0.66%)
Sep 02, 2016 5.640 5.708 5.708 5.708 84,567 +0.08(+1.33%)
Sep 01, 2016 5.783 5.828 5.565 5.633 97,035 -0.14(-2.47%)
Aug 31, 2016 5.813 5.844 5.708 5.776 133,495 -0.02(-0.39%)
Aug 30, 2016 5.866 5.919 5.776 5.798 88,255 -0.02(-0.26%)
Aug 29, 2016 5.813 5.949 5.776 5.813 72,229 +0.03(+0.52%)
Aug 26, 2016 5.851 5.919 5.783 5.783 67,411 -0.05(-0.77%)
Aug 25, 2016 5.776 5.844 5.768 5.828 60,598 +0.02(+0.39%)
Aug 24, 2016 5.836 5.874 5.776 5.806 63,718 -0.02(-0.26%)
Aug 23, 2016 5.828 5.979 5.798 5.821 65,100 +0.03(+0.52%)
Aug 22, 2016 6.024 6.024 5.783 5.791 135,707 -0.20(-3.39%)
Aug 19, 2016 5.896 6.069 5.896 5.994 101,709 +0.08(+1.40%)
Aug 18, 2016 5.986 6.009 5.844 5.911 121,577 -0.11(-1.87%)
Aug 17, 2016 6.084 6.107 5.979 6.024 62,417 -0.04(-0.62%)
Aug 16, 2016 6.137 6.212 6.032 6.062 134,722 -0.08(-1.23%)
Aug 15, 2016 6.047 6.174 6.047 6.137 154,270 +0.13(+2.13%)
Aug 12, 2016 6.001 6.047 5.964 6.009 89,122 +0.01(+0.13%)
Aug 11, 2016 5.979 6.069 5.964 6.001 137,698 +0.03(+0.50%)
Aug 10, 2016 6.047 6.047 5.956 5.971 40,556 -0.01(-0.13%)
Aug 09, 2016 6.039 6.084 5.956 5.979 79,678 -0.04(-0.63%)
Aug 08, 2016 6.017 6.107 5.986 6.017 141,125 +0.07(+1.14%)
Aug 05, 2016 5.964 6.039 5.934 5.949 150,051 +0.08(+1.28%)
Aug 04, 2016 6.024 6.084 5.866 5.874 214,039 -0.15(-2.50%)
Aug 03, 2016 5.851 6.069 5.836 6.024 147,067 +0.14(+2.43%)
Aug 02, 2016 5.844 5.956 5.813 5.881 121,070 +0.07(+1.16%)
Aug 01, 2016 5.889 5.889 5.595 5.813 335,469 -0.05(-0.77%)
Jul 29, 2016 6.129 6.242 5.610 5.859 391,865 -0.27(-4.42%)
Jul 28, 2016 6.295 6.302 5.964 6.129 206,740 -0.26(-4.00%)
Jul 27, 2016 6.423 6.438 6.332 6.385 282,272 +0.01(+0.12%)
Jul 26, 2016 6.370 6.408 6.302 6.378 321,874 +0.06(+0.95%)
Jul 25, 2016 6.430 6.430 6.287 6.317 280,928 -0.08(-1.18%)
Jul 22, 2016 6.430 6.494 6.310 6.393 317,325 +0.01(+0.12%)
Jul 21, 2016 6.490 6.490 6.347 6.385 458,872 -0.09(-1.39%)
Jul 20, 2016 6.769 6.769 6.280 6.475 461,605 -0.29(-4.33%)
Jul 19, 2016 6.979 7.062 6.746 6.769 117,116 -0.26(-3.64%)
Jul 18, 2016 7.137 7.220 6.866 7.024 284,049 -0.11(-1.58%)
Jul 15, 2016 7.250 7.250 7.032 7.137 183,675 -0.08(-1.15%)
Jul 14, 2016 7.618 7.618 7.212 7.220 202,369 -0.35(-4.57%)
Jul 13, 2016 7.468 7.664 7.325 7.566 156,716 +0.15(+2.03%)
Jul 12, 2016 7.082 7.578 7.082 7.415 329,835 +0.37(+5.25%)
Jul 11, 2016 7.060 7.090 7.001 7.045 174,587 +0.10(+1.49%)
Jul 08, 2016 6.809 6.994 6.653 6.942 165,547 +0.29(+4.34%)
Jul 07, 2016 6.631 6.737 6.579 6.653 129,574 +0.03(+0.45%)
Jul 06, 2016 6.601 6.683 6.461 6.623 185,903 +0.01(+0.11%)
Jul 05, 2016 6.697 6.801 6.550 6.616 174,462 -0.20(-2.93%)
Jul 01, 2016 6.942 6.816 6.816 6.816 185,526 -0.21(-3.05%)
Jun 30, 2016 7.060 7.060 6.831 7.031 138,404 +0.06(+0.85%)
Jun 29, 2016 6.868 7.119 6.846 6.971 257,627 +0.10(+1.51%)
Jun 28, 2016 7.238 7.238 6.809 6.868 186,991 -0.24(-3.33%)
Jun 27, 2016 7.267 7.497 6.831 7.105 363,948 -0.03(-0.41%)
Jun 24, 2016 7.171 7.623 7.053 7.134 1,822,568 -0.44(-5.77%)
Jun 23, 2016 7.031 7.652 7.031 7.571 257,412 +0.56(+8.03%)
Jun 22, 2016 6.646 7.097 6.646 7.008 146,824 +0.33(+4.99%)
Jun 21, 2016 6.564 6.727 6.416 6.675 412,903 +0.16(+2.50%)
Jun 20, 2016 6.520 6.520 6.424 6.512 81,425 +0.09(+1.38%)
Jun 17, 2016 6.424 6.520 6.364 6.424 74,683 -0.01(-0.23%)
Jun 16, 2016 6.313 6.498 6.172 6.438 110,720 +0.05(+0.81%)
Jun 15, 2016 6.290 6.498 6.113 6.387 102,892 +0.11(+1.77%)
Jun 14, 2016 6.098 6.298 5.920 6.276 103,041 +0.18(+2.91%)
Jun 13, 2016 6.276 6.350 6.068 6.098 141,950 -0.27(-4.19%)
Jun 10, 2016 6.601 6.601 6.298 6.364 84,532 -0.22(-3.37%)
Jun 09, 2016 6.705 6.705 6.505 6.586 67,308 -0.10(-1.55%)
Jun 08, 2016 6.631 6.764 6.468 6.690 105,349 +0.00(+0.00%)
Jun 07, 2016 6.831 6.831 6.646 6.690 76,198 -0.15(-2.16%)
Jun 06, 2016 6.883 6.931 6.764 6.838 139,951 +0.02(+0.33%)
Jun 03, 2016 6.905 6.912 6.727 6.816 93,099 -0.21(-2.95%)
Jun 02, 2016 6.734 7.053 6.734 7.023 46,447 +0.05(+0.74%)
Jun 01, 2016 6.964 7.060 6.853 6.971 31,326 +0.00(+0.00%)
May 31, 2016 7.216 7.260 6.934 6.971 74,549 -0.15(-2.08%)
May 27, 2016 7.075 7.119 7.119 7.119 99,992 +0.04(+0.52%)
May 26, 2016 7.149 7.230 7.016 7.082 46,202 +0.00(+0.00%)
May 25, 2016 6.786 7.142 6.786 7.082 76,618 +0.30(+4.36%)
May 24, 2016 6.549 6.809 6.549 6.786 53,167 +0.21(+3.27%)
May 23, 2016 6.475 6.705 6.468 6.572 84,573 -0.01(-0.11%)
May 20, 2016 6.653 6.831 6.572 6.579 40,398 -0.01(-0.22%)
May 19, 2016 6.823 6.942 6.505 6.594 86,212 -0.31(-4.50%)
May 18, 2016 6.586 6.920 6.586 6.905 71,274 +0.32(+4.83%)
May 17, 2016 6.838 6.890 6.579 6.586 41,507 -0.32(-4.61%)
May 16, 2016 6.675 6.920 6.609 6.905 85,618 +0.14(+2.08%)
May 13, 2016 6.520 6.823 6.520 6.764 96,684 +0.16(+2.35%)
May 12, 2016 6.712 6.778 6.498 6.609 60,363 -0.10(-1.54%)
May 11, 2016 6.771 6.846 6.572 6.712 39,824 -0.10(-1.41%)
May 10, 2016 6.542 6.846 6.542 6.809 98,368 +0.26(+3.95%)
May 09, 2016 6.557 6.749 6.379 6.549 247,448 +0.07(+1.14%)
May 06, 2016 6.720 6.897 6.468 6.475 203,117 -0.16(-2.45%)
May 05, 2016 6.549 6.712 6.475 6.638 138,487 +0.09(+1.36%)
May 04, 2016 6.416 6.616 6.401 6.549 120,507 +0.12(+1.84%)
May 03, 2016 6.401 6.468 6.313 6.431 159,497 +0.10(+1.52%)
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.