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 )

12.85 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 30, 2020 3.362 3.460 3.323 3.440 92,626 -0.03(-0.84%)
Apr 29, 2020 3.323 3.547 3.304 3.469 174,998 +0.17(+5.01%)
Apr 28, 2020 3.411 3.411 3.167 3.304 183,162 +0.03(+0.89%)
Apr 27, 2020 3.255 3.372 3.147 3.275 167,491 +0.16(+5.00%)
Apr 24, 2020 3.021 3.167 2.885 3.119 112,768 +0.16(+5.26%)
Apr 23, 2020 2.846 2.972 2.826 2.963 138,942 +0.03(+0.96%)
Apr 22, 2020 2.972 2.997 2.894 2.935 72,998 +0.01(+0.37%)
Apr 21, 2020 2.826 2.992 2.826 2.924 82,111 +0.00(+0.00%)
Apr 20, 2020 3.372 3.372 2.826 2.924 361,362 -0.37(-11.24%)
Apr 17, 2020 3.245 3.372 3.099 3.294 235,592 +0.14(+4.32%)
Apr 16, 2020 3.294 3.645 2.956 3.158 688,963 -0.50(-13.60%)
Apr 15, 2020 2.553 3.840 2.388 3.655 1,650,399 +1.10(+43.13%)
Apr 14, 2020 2.319 2.622 2.271 2.553 613,614 +0.04(+1.55%)
Apr 13, 2020 1.530 2.680 1.511 2.514 1,692,198 +1.13(+81.69%)
Apr 09, 2020 1.286 1.413 1.282 1.384 38,376 +0.09(+6.77%)
Apr 08, 2020 1.296 1.296 1.238 1.296 30,594 +0.06(+4.72%)
Apr 07, 2020 1.228 1.257 1.169 1.238 15,807 +0.08(+6.72%)
Apr 06, 2020 1.247 1.247 1.160 1.160 39,927 -0.01(-0.83%)
Apr 03, 2020 1.082 1.169 1.082 1.169 40,530 +0.06(+5.26%)
Apr 02, 2020 1.169 1.169 1.082 1.111 31,680 -0.03(-2.56%)
Apr 01, 2020 1.218 1.218 1.082 1.140 36,726 -0.08(-6.40%)
Mar 31, 2020 1.140 1.218 1.111 1.218 24,075 +0.05(+4.17%)
Mar 30, 2020 1.112 1.208 1.064 1.169 73,662 +0.06(+5.17%)
Mar 27, 2020 1.102 1.160 1.069 1.112 28,270 -0.01(-0.86%)
Mar 26, 2020 1.102 1.169 1.102 1.122 56,830 +0.00(+0.00%)
Mar 25, 2020 1.026 1.131 0.9991 1.122 34,238 +0.10(+9.35%)
Mar 24, 2020 0.9969 1.064 0.9969 1.026 68,258 +0.03(+2.88%)
Mar 23, 2020 1.093 1.093 0.9778 0.9969 165,475 -0.10(-8.77%)
Mar 20, 2020 1.054 1.131 1.035 1.093 64,991 +0.06(+5.56%)
Mar 19, 2020 0.9539 1.064 0.9539 1.035 79,785 +0.06(+5.88%)
Mar 18, 2020 1.026 1.026 0.9490 0.9778 119,092 -0.04(-3.77%)
Mar 17, 2020 1.141 1.141 1.007 1.016 545,155 -0.06(-5.36%)
Mar 16, 2020 1.112 1.141 1.054 1.074 294,851 -0.12(-10.40%)
Mar 13, 2020 1.256 1.271 1.112 1.198 384,941 -0.02(-1.57%)
Mar 12, 2020 1.371 1.390 1.217 1.217 321,338 -0.19(-13.61%)
Mar 11, 2020 1.419 1.439 1.390 1.409 34,331 +0.02(+1.38%)
Mar 10, 2020 1.467 1.467 1.387 1.390 109,109 -0.05(-3.33%)
Mar 09, 2020 1.467 1.486 1.438 1.438 47,916 -0.09(-5.66%)
Mar 06, 2020 1.495 1.543 1.495 1.524 25,662 +0.02(+1.27%)
Mar 05, 2020 1.524 1.562 1.495 1.505 43,249 -0.08(-4.85%)
Mar 04, 2020 1.582 1.601 1.534 1.582 20,945 +0.01(+0.61%)
Mar 03, 2020 1.534 1.572 1.495 1.572 127,005 +0.06(+3.80%)
Mar 02, 2020 1.553 1.600 1.495 1.515 54,087 -0.04(-2.47%)
Feb 28, 2020 1.582 1.629 1.495 1.553 196,748 -0.09(-5.26%)
Feb 27, 2020 1.610 1.649 1.553 1.639 36,269 +0.02(+1.18%)
Feb 26, 2020 1.639 1.654 1.591 1.620 25,296 +0.04(+2.42%)
Feb 25, 2020 1.716 1.725 1.553 1.582 52,153 -0.13(-7.82%)
Feb 24, 2020 1.773 1.773 1.716 1.716 14,254 -0.06(-3.24%)
Feb 21, 2020 1.821 1.821 1.687 1.773 98,374 -0.03(-1.60%)
Feb 20, 2020 1.773 1.831 1.773 1.802 35,603 +0.10(+5.62%)
Feb 19, 2020 1.860 1.879 1.687 1.706 82,913 -0.17(-9.18%)
Feb 18, 2020 1.898 1.898 1.821 1.879 29,074 +0.01(+0.51%)
Feb 14, 2020 1.917 1.946 1.840 1.869 78,761 -0.04(-2.01%)
Feb 13, 2020 1.860 1.908 1.860 1.908 8,510 -0.01(-0.50%)
Feb 12, 2020 1.869 1.984 1.821 1.917 29,960 +0.04(+2.04%)
Feb 11, 2020 1.808 1.888 1.808 1.879 21,315 +0.02(+1.03%)
Feb 10, 2020 1.840 1.860 1.783 1.860 20,705 +0.03(+1.57%)
Feb 07, 2020 1.783 1.850 1.783 1.831 12,101 +0.00(+0.00%)
Feb 06, 2020 1.908 1.908 1.802 1.831 21,399 -0.01(-0.52%)
Feb 05, 2020 1.917 1.917 1.812 1.840 7,174 -0.02(-1.03%)
Feb 04, 2020 1.764 1.936 1.764 1.860 41,139 +0.10(+5.43%)
Feb 03, 2020 1.869 1.898 1.754 1.764 51,527 -0.06(-3.16%)
Jan 31, 2020 1.917 1.927 1.821 1.821 25,871 -0.10(-5.00%)
Jan 30, 2020 1.840 1.917 1.821 1.917 32,390 +0.08(+4.17%)
Jan 29, 2020 1.764 1.860 1.764 1.840 54,748 +0.07(+3.78%)
Jan 28, 2020 1.831 1.831 1.773 1.773 28,008 -0.02(-1.07%)
Jan 27, 2020 1.802 1.821 1.764 1.793 83,582 -0.08(-4.10%)
Jan 24, 2020 1.869 1.869 1.773 1.869 51,534 -0.01(-0.51%)
Jan 23, 2020 1.898 1.898 1.869 1.879 28,495 -0.02(-1.01%)
Jan 22, 2020 1.946 1.946 1.888 1.898 22,280 -0.02(-1.00%)
Jan 21, 2020 1.965 1.984 1.917 1.917 78,837 -0.03(-1.48%)
Jan 17, 2020 1.917 1.965 1.898 1.946 83,977 +0.03(+1.50%)
Jan 16, 2020 1.917 1.956 1.697 1.917 212,972 +0.00(+0.00%)
Jan 15, 2020 1.898 1.965 1.898 1.917 116,334 +0.00(+0.00%)
Jan 14, 2020 1.917 1.946 1.871 1.917 132,696 +0.07(+3.63%)
Jan 13, 2020 1.812 1.869 1.793 1.850 65,502 +0.05(+2.63%)
Jan 10, 2020 1.803 1.812 1.736 1.803 50,276 +0.01(+0.53%)
Jan 09, 2020 1.727 1.822 1.727 1.793 98,392 +0.05(+2.72%)
Jan 08, 2020 1.755 1.765 1.727 1.746 53,913 +0.00(+0.00%)
Jan 07, 2020 1.746 1.755 1.708 1.746 24,683 +0.02(+1.10%)
Jan 06, 2020 1.708 1.731 1.689 1.727 61,736 +0.05(+2.82%)
Jan 03, 2020 1.679 1.698 1.670 1.679 4,848 +0.00(+0.00%)
Jan 02, 2020 1.689 1.689 1.660 1.679 25,969 +0.03(+1.72%)
Dec 31, 2019 1.613 1.689 1.613 1.651 65,032 +0.04(+2.35%)
Dec 30, 2019 1.679 1.679 1.594 1.613 94,410 -0.05(-2.86%)
Dec 27, 2019 1.717 1.717 1.660 1.660 53,965 -0.04(-2.51%)
Dec 26, 2019 1.716 1.717 1.698 1.703 15,166 -0.00(-0.28%)
Dec 24, 2019 1.708 1.746 1.689 1.708 18,234 +0.00(+0.00%)
Dec 23, 2019 1.755 1.774 1.679 1.708 65,959 +0.01(+0.56%)
Dec 20, 2019 1.727 1.755 1.670 1.698 50,171 -0.07(-3.76%)
Dec 19, 2019 1.812 1.812 1.689 1.765 61,179 -0.02(-1.06%)
Dec 18, 2019 1.803 1.822 1.699 1.784 90,079 -0.01(-0.53%)
Dec 17, 2019 1.698 1.812 1.698 1.793 71,852 +0.09(+5.00%)
Dec 16, 2019 1.651 1.736 1.651 1.708 93,077 +0.06(+3.45%)
Dec 13, 2019 1.603 1.651 1.580 1.651 37,101 +0.04(+2.35%)
Dec 12, 2019 1.622 1.632 1.613 1.613 65,368 -0.01(-0.58%)
Dec 11, 2019 1.594 1.632 1.565 1.622 73,098 +0.03(+1.79%)
Dec 10, 2019 1.584 1.594 1.566 1.594 17,008 +0.03(+1.82%)
Dec 09, 2019 1.575 1.575 1.518 1.565 84,237 -0.03(-1.79%)
Dec 06, 2019 1.613 1.613 1.565 1.594 13,807 +0.02(+1.21%)
Dec 05, 2019 1.575 1.594 1.546 1.575 38,007 -0.01(-0.60%)
Dec 04, 2019 1.594 1.603 1.565 1.584 16,554 -0.01(-0.60%)
Dec 03, 2019 1.565 1.632 1.546 1.594 38,346 -0.02(-1.18%)
Dec 02, 2019 1.613 1.632 1.584 1.613 44,545 +0.01(+0.59%)
Nov 29, 2019 1.613 1.613 1.594 1.603 9,275 -0.01(-0.50%)
Nov 27, 2019 1.575 1.613 1.575 1.611 11,699 +0.01(+0.50%)
Nov 26, 2019 1.546 1.618 1.546 1.603 47,189 +0.02(+1.20%)
Nov 25, 2019 1.518 1.584 1.518 1.584 17,474 +0.05(+3.09%)
Nov 22, 2019 1.518 1.556 1.499 1.537 39,630 +0.05(+3.18%)
Nov 21, 2019 1.556 1.584 1.490 1.490 41,897 -0.07(-4.27%)
Nov 20, 2019 1.565 1.613 1.556 1.556 19,203 -0.05(-2.96%)
Nov 19, 2019 1.575 1.641 1.568 1.603 84,843 +0.03(+1.81%)
Nov 18, 2019 1.613 1.613 1.499 1.575 57,691 -0.02(-1.19%)
Nov 15, 2019 1.651 1.651 1.584 1.594 35,414 -0.05(-2.89%)
Nov 14, 2019 1.613 1.651 1.584 1.641 40,276 +0.05(+2.98%)
Nov 13, 2019 1.594 1.632 1.584 1.594 32,731 -0.01(-0.59%)
Nov 12, 2019 1.594 1.613 1.594 1.603 34,672 -0.00(-0.29%)
Nov 11, 2019 1.651 1.670 1.594 1.608 34,437 -0.06(-3.69%)
Nov 08, 2019 1.727 1.752 1.603 1.670 96,020 -0.06(-3.30%)
Nov 07, 2019 1.755 1.765 1.727 1.727 11,137 -0.01(-0.55%)
Nov 06, 2019 1.736 1.746 1.708 1.736 8,826 +0.01(+0.55%)
Nov 05, 2019 1.698 1.727 1.680 1.727 16,198 +0.05(+2.82%)
Nov 04, 2019 1.622 1.689 1.622 1.679 16,485 +0.05(+2.91%)
Nov 01, 2019 1.670 1.708 1.584 1.632 36,574 +0.01(+0.58%)
Oct 31, 2019 1.641 1.670 1.594 1.622 22,596 -0.01(-0.58%)
Oct 30, 2019 1.622 1.670 1.603 1.632 21,368 +0.03(+1.77%)
Oct 29, 2019 1.613 1.670 1.603 1.603 36,546 +0.00(+0.00%)
Oct 28, 2019 1.603 1.652 1.603 1.603 45,867 -0.01(-0.59%)
Oct 25, 2019 1.641 1.689 1.584 1.613 36,258 -0.02(-1.16%)
Oct 24, 2019 1.641 1.708 1.622 1.632 6,553 -0.01(-0.58%)
Oct 23, 2019 1.660 1.708 1.641 1.641 14,883 -0.02(-1.14%)
Oct 22, 2019 1.746 1.746 1.660 1.660 22,608 -0.07(-3.85%)
Oct 21, 2019 1.689 1.755 1.689 1.727 9,374 +0.05(+2.82%)
Oct 18, 2019 1.689 1.698 1.641 1.679 32,885 -0.01(-0.56%)
Oct 17, 2019 1.698 1.717 1.689 1.689 3,731 -0.01(-0.56%)
Oct 16, 2019 1.727 1.727 1.670 1.698 7,888 -0.03(-1.65%)
Oct 15, 2019 1.746 1.807 1.717 1.727 5,517 -0.04(-2.15%)
Oct 14, 2019 1.736 1.793 1.736 1.765 3,023 +0.01(+0.54%)
Oct 11, 2019 1.698 1.793 1.698 1.755 18,234 +0.05(+2.78%)
Oct 10, 2019 1.717 1.727 1.698 1.708 17,520 -0.02(-1.09%)
Oct 09, 2019 1.698 1.731 1.689 1.727 25,258 +0.02(+1.10%)
Oct 08, 2019 1.727 1.727 1.689 1.708 5,452 +0.00(+0.00%)
Oct 07, 2019 1.689 1.736 1.681 1.708 16,796 +0.03(+1.68%)
Oct 04, 2019 1.623 1.680 1.586 1.680 29,200 +0.05(+2.87%)
Oct 03, 2019 1.708 1.708 1.591 1.633 67,158 -0.07(-3.87%)
Oct 02, 2019 1.755 1.755 1.698 1.698 33,325 -0.08(-4.23%)
Oct 01, 2019 1.755 1.802 1.755 1.773 3,540 +0.01(+0.53%)
Sep 30, 2019 1.764 1.783 1.689 1.764 46,760 -0.01(-0.53%)
Sep 27, 2019 1.717 1.802 1.717 1.773 7,566 +0.02(+1.07%)
Sep 26, 2019 1.802 1.871 1.736 1.755 16,892 -0.07(-3.61%)
Sep 25, 2019 1.830 1.886 1.811 1.820 11,364 -0.01(-0.51%)
Sep 24, 2019 1.867 1.877 1.811 1.830 58,677 -0.07(-3.47%)
Sep 23, 2019 1.802 1.914 1.783 1.895 11,135 +0.08(+4.12%)
Sep 20, 2019 1.792 1.839 1.755 1.820 79,289 +0.01(+0.52%)
Sep 19, 2019 1.811 1.844 1.745 1.811 30,361 +0.01(+0.52%)
Sep 18, 2019 1.867 1.886 1.802 1.802 19,205 -0.08(-4.48%)
Sep 17, 2019 1.839 1.905 1.783 1.886 22,631 +0.01(+0.50%)
Sep 16, 2019 1.933 1.953 1.698 1.877 99,697 -0.06(-2.91%)
Sep 13, 2019 1.895 2.027 1.895 1.933 92,291 +0.08(+4.04%)
Sep 12, 2019 1.839 1.886 1.811 1.858 21,817 +0.01(+0.51%)
Sep 11, 2019 1.877 1.886 1.839 1.849 20,533 +0.01(+0.51%)
Sep 10, 2019 1.755 1.886 1.737 1.839 34,553 +0.05(+2.62%)
Sep 09, 2019 1.867 1.877 1.773 1.792 45,158 -0.06(-3.05%)
Sep 06, 2019 1.820 1.877 1.802 1.849 24,085 +0.02(+1.03%)
Sep 05, 2019 1.830 1.830 1.792 1.830 19,486 +0.00(+0.00%)
Sep 04, 2019 1.792 1.849 1.783 1.830 37,636 +0.05(+2.63%)
Sep 03, 2019 1.792 1.867 1.745 1.783 53,210 +0.00(+0.00%)
Aug 30, 2019 1.708 1.792 1.699 1.783 64,263 +0.08(+4.40%)
Aug 29, 2019 1.661 1.727 1.623 1.708 51,124 +0.05(+2.83%)
Aug 28, 2019 1.614 1.670 1.595 1.661 26,886 +0.05(+2.91%)
Aug 27, 2019 1.586 1.680 1.567 1.614 163,149 +0.01(+0.59%)
Aug 26, 2019 1.633 1.656 1.595 1.605 71,453 -0.03(-1.72%)
Aug 23, 2019 1.642 1.689 1.614 1.633 125,542 +0.00(+0.00%)
Aug 22, 2019 1.633 1.698 1.633 1.633 23,535 -0.01(-0.57%)
Aug 21, 2019 1.586 1.642 1.586 1.642 11,796 +0.03(+1.74%)
Aug 20, 2019 1.558 1.633 1.558 1.614 83,468 +0.02(+1.18%)
Aug 19, 2019 1.586 1.633 1.511 1.595 51,598 +0.00(+0.00%)
Aug 16, 2019 1.595 1.595 1.558 1.595 19,289 +0.04(+2.41%)
Aug 15, 2019 1.520 1.558 1.511 1.558 8,702 +0.00(+0.00%)
Aug 14, 2019 1.576 1.576 1.548 1.558 14,103 -0.04(-2.35%)
Aug 13, 2019 1.595 1.605 1.558 1.595 30,912 -0.02(-1.16%)
Aug 12, 2019 1.736 1.736 1.605 1.614 30,478 -0.08(-4.97%)
Aug 09, 2019 1.708 1.736 1.669 1.698 54,351 -0.03(-1.63%)
Aug 08, 2019 1.689 1.745 1.670 1.727 64,896 +0.04(+2.22%)
Aug 07, 2019 1.661 1.689 1.633 1.689 31,952 +0.05(+2.86%)
Aug 06, 2019 1.670 1.689 1.623 1.642 18,878 -0.01(-0.57%)
Aug 05, 2019 1.567 1.670 1.520 1.651 175,160 +0.06(+3.53%)
Aug 02, 2019 1.483 1.623 1.483 1.595 180,959 +0.11(+7.59%)
Aug 01, 2019 1.483 1.539 1.483 1.483 60,416 +0.03(+1.94%)
Jul 31, 2019 1.379 1.492 1.361 1.454 86,178 +0.07(+4.73%)
Jul 30, 2019 1.426 1.445 1.389 1.389 43,827 -0.04(-2.63%)
Jul 29, 2019 1.436 1.445 1.407 1.426 41,035 +0.00(+0.00%)
Jul 26, 2019 1.436 1.454 1.426 1.426 70,657 -0.01(-0.48%)
Jul 25, 2019 1.446 1.446 1.417 1.433 51,148 -0.01(-0.82%)
Jul 24, 2019 1.436 1.464 1.436 1.445 22,558 -0.01(-0.64%)
Jul 23, 2019 1.464 1.473 1.443 1.454 26,890 -0.01(-0.64%)
Jul 22, 2019 1.464 1.492 1.445 1.464 37,762 +0.01(+0.64%)
Jul 19, 2019 1.473 1.483 1.454 1.454 61,065 +0.00(+0.00%)
Jul 18, 2019 1.483 1.519 1.454 1.454 109,071 -0.03(-1.90%)
Jul 17, 2019 1.520 1.567 1.483 1.483 104,669 -0.03(-1.86%)
Jul 16, 2019 1.520 1.539 1.464 1.511 79,994 +0.00(+0.00%)
Jul 15, 2019 1.576 1.595 1.501 1.511 172,909 -0.07(-4.17%)
Jul 12, 2019 1.605 1.642 1.576 1.576 67,993 -0.03(-1.75%)
Jul 11, 2019 1.660 1.679 1.605 1.605 58,263 -0.07(-4.42%)
Jul 10, 2019 1.660 1.688 1.660 1.679 30,928 +0.03(+1.69%)
Jul 09, 2019 1.661 1.669 1.631 1.651 51,616 -0.01(-0.84%)
Jul 08, 2019 1.669 1.697 1.632 1.665 48,675 -0.00(-0.28%)
Jul 05, 2019 1.651 1.697 1.632 1.669 59,084 +0.02(+1.12%)
Jul 03, 2019 1.679 1.698 1.642 1.651 46,685 -0.04(-2.20%)
Jul 02, 2019 1.642 1.744 1.642 1.688 98,445 +0.05(+2.83%)
Jul 01, 2019 1.623 1.688 1.623 1.642 79,515 +0.02(+1.14%)
Jun 28, 2019 1.642 1.688 1.623 1.623 86,686 -0.02(-1.13%)
Jun 27, 2019 1.623 1.679 1.623 1.642 6,073 +0.02(+1.14%)
Jun 26, 2019 1.623 1.701 1.623 1.623 44,904 -0.01(-0.57%)
Jun 25, 2019 1.632 1.697 1.623 1.632 36,415 -0.01(-0.56%)
Jun 24, 2019 1.623 1.660 1.623 1.642 36,613 +0.02(+1.14%)
Jun 21, 2019 1.679 1.688 1.623 1.623 10,242 -0.06(-3.85%)
Jun 20, 2019 1.669 1.697 1.647 1.688 25,233 +0.01(+0.55%)
Jun 19, 2019 1.679 1.716 1.660 1.679 14,783 -0.01(-0.55%)
Jun 18, 2019 1.632 1.707 1.632 1.688 52,146 +0.06(+4.00%)
Jun 17, 2019 1.632 1.632 1.577 1.623 27,790 +0.01(+0.57%)
Jun 14, 2019 1.623 1.642 1.605 1.614 45,715 +0.01(+0.58%)
Jun 13, 2019 1.642 1.674 1.586 1.605 126,212 -0.04(-2.26%)
Jun 12, 2019 1.669 1.688 1.623 1.642 94,768 -0.03(-1.67%)
Jun 11, 2019 1.679 1.717 1.669 1.669 49,243 -0.02(-1.10%)
Jun 10, 2019 1.762 1.771 1.660 1.688 56,217 -0.06(-3.70%)
Jun 07, 2019 1.771 1.804 1.716 1.753 66,632 -0.02(-1.05%)
Jun 06, 2019 1.790 1.836 1.771 1.771 14,042 -0.04(-2.05%)
Jun 05, 2019 1.874 1.874 1.781 1.809 47,318 -0.03(-1.51%)
Jun 04, 2019 1.809 1.855 1.809 1.836 16,725 +0.03(+1.54%)
Jun 03, 2019 1.818 1.846 1.781 1.809 13,793 -0.02(-1.02%)
May 31, 2019 1.818 1.874 1.818 1.827 12,075 -0.04(-1.99%)
May 30, 2019 1.836 1.864 1.809 1.864 21,865 +0.02(+1.01%)
May 29, 2019 1.809 1.855 1.799 1.846 11,702 +0.05(+2.58%)
May 28, 2019 1.855 1.855 1.790 1.799 48,162 -0.08(-4.43%)
May 24, 2019 1.938 1.948 1.855 1.883 38,706 +0.01(+0.50%)
May 23, 2019 1.929 1.976 1.855 1.874 22,516 -0.07(-3.81%)
May 22, 2019 2.096 2.096 1.901 1.948 38,143 -0.18(-8.30%)
May 21, 2019 2.133 2.161 2.087 2.124 35,248 +0.00(+0.00%)
May 20, 2019 2.115 2.152 2.087 2.124 29,924 +0.00(+0.00%)
May 17, 2019 2.142 2.161 2.078 2.124 28,464 -0.02(-0.87%)
May 16, 2019 2.059 2.170 2.059 2.142 43,171 +0.07(+3.59%)
May 15, 2019 2.022 2.087 2.022 2.068 19,220 +0.06(+2.77%)
May 14, 2019 1.976 2.040 1.957 2.013 22,871 +0.04(+1.88%)
May 13, 2019 1.985 1.985 1.957 1.976 8,022 -0.06(-3.18%)
May 10, 2019 2.013 2.059 2.003 2.040 27,493 +0.03(+1.38%)
May 09, 2019 1.957 2.059 1.957 2.013 22,733 +0.00(+0.00%)
May 08, 2019 1.954 2.031 1.954 2.013 8,377 +0.06(+2.84%)
May 07, 2019 2.003 2.040 1.948 1.957 28,779 -0.07(-3.65%)
May 06, 2019 1.994 2.059 1.994 2.031 23,011 +0.02(+0.92%)
May 03, 2019 2.022 2.031 1.976 2.013 71,160 -0.01(-0.46%)
May 02, 2019 1.985 2.055 1.976 2.022 129,176 +0.04(+1.87%)
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.