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 29, 2022 12.67 12.69 12.63 12.67 207,302 -0.01(-0.08%)
Apr 28, 2022 12.67 12.68 12.67 12.68 67,589 +0.01(+0.08%)
Apr 27, 2022 12.67 12.68 12.66 12.67 117,768 +0.00(+0.00%)
Apr 26, 2022 12.65 12.67 12.65 12.67 114,472 +0.00(+0.00%)
Apr 25, 2022 12.65 12.68 12.64 12.67 164,255 +0.00(+0.00%)
Apr 22, 2022 12.63 12.68 12.63 12.67 66,988 +0.01(+0.08%)
Apr 21, 2022 12.66 12.68 12.66 12.66 51,417 -0.01(-0.08%)
Apr 20, 2022 12.66 12.69 12.64 12.67 94,687 -0.02(-0.16%)
Apr 19, 2022 12.64 12.70 12.62 12.69 182,343 +0.05(+0.39%)
Apr 18, 2022 12.62 12.65 12.62 12.64 90,202 -0.01(-0.08%)
Apr 14, 2022 12.63 12.66 12.61 12.65 128,900 +0.01(+0.08%)
Apr 13, 2022 12.62 12.66 12.62 12.64 217,806 +0.00(+0.00%)
Apr 12, 2022 12.62 12.66 12.62 12.64 222,142 +0.02(+0.16%)
Apr 11, 2022 12.61 12.65 12.61 12.62 135,482 -0.02(-0.16%)
Apr 08, 2022 12.65 12.66 12.62 12.64 66,620 +0.00(+0.00%)
Apr 07, 2022 12.60 12.66 12.60 12.64 215,613 +0.03(+0.24%)
Apr 06, 2022 12.66 12.68 12.47 12.61 340,983 -0.05(-0.39%)
Apr 05, 2022 12.67 12.68 12.64 12.66 297,616 +0.06(+0.47%)
Apr 04, 2022 12.71 12.71 12.59 12.60 964,426 -0.09(-0.70%)
Apr 01, 2022 12.70 12.81 12.62 12.69 2,164,840 +3.65(+40.40%)
Mar 31, 2022 9.188 9.327 8.791 9.039 22,292 -0.23(-2.46%)
Mar 30, 2022 9.079 9.356 9.009 9.267 19,900 +0.26(+2.86%)
Mar 29, 2022 8.870 9.029 8.702 9.009 8,134 +0.24(+2.71%)
Mar 28, 2022 8.880 8.920 8.612 8.771 22,219 -0.06(-0.67%)
Mar 25, 2022 8.573 8.884 8.573 8.831 11,330 +0.00(+0.01%)
Mar 24, 2022 8.872 8.902 8.645 8.830 9,355 -0.00(-0.01%)
Mar 23, 2022 8.960 8.960 8.694 8.831 17,637 -0.15(-1.66%)
Mar 22, 2022 8.930 8.989 8.765 8.979 15,794 +0.05(+0.56%)
Mar 21, 2022 9.128 9.128 8.850 8.930 20,760 -0.16(-1.75%)
Mar 18, 2022 8.950 9.109 8.950 9.088 8,739 +0.10(+1.10%)
Mar 17, 2022 8.751 9.112 8.741 8.989 18,452 +0.30(+3.42%)
Mar 16, 2022 8.582 8.921 8.448 8.692 32,514 +0.23(+2.70%)
Mar 15, 2022 8.126 8.563 7.987 8.463 89,868 +0.46(+5.70%)
Mar 14, 2022 7.958 8.086 7.889 8.007 25,142 +0.01(+0.12%)
Mar 11, 2022 8.076 8.076 7.828 7.997 28,263 +0.01(+0.12%)
Mar 10, 2022 7.928 8.065 7.908 7.987 10,359 +0.05(+0.62%)
Mar 09, 2022 7.958 8.086 7.780 7.938 47,030 +0.02(+0.25%)
Mar 08, 2022 8.096 8.096 7.593 7.918 46,180 -0.25(-3.02%)
Mar 07, 2022 8.155 8.332 7.974 8.165 16,258 +0.07(+0.85%)
Mar 04, 2022 7.948 8.165 7.908 8.096 5,811 +0.11(+1.36%)
Mar 03, 2022 7.977 8.046 7.869 7.987 7,532 +0.06(+0.75%)
Mar 02, 2022 7.987 8.135 7.830 7.928 47,018 -0.16(-1.95%)
Mar 01, 2022 8.204 8.359 7.987 8.086 16,236 -0.12(-1.44%)
Feb 28, 2022 8.234 8.430 8.155 8.204 13,860 -0.11(-1.30%)
Feb 25, 2022 7.958 8.362 8.098 8.313 14,712 +0.18(+2.18%)
Feb 24, 2022 8.135 8.352 8.076 8.135 46,095 -0.12(-1.43%)
Feb 23, 2022 8.470 8.471 8.175 8.254 13,376 -0.25(-2.90%)
Feb 22, 2022 8.263 8.579 8.234 8.500 22,675 +0.10(+1.17%)
Feb 18, 2022 8.401 0 -0.36(-4.16%)
Feb 17, 2022 8.599 8.865 8.599 8.766 8,670 -0.11(-1.22%)
Feb 16, 2022 8.845 8.954 8.680 8.875 7,336 +0.20(+2.27%)
Feb 15, 2022 8.421 8.904 8.392 8.678 16,906 +0.28(+3.29%)
Feb 14, 2022 9.190 9.190 8.352 8.401 44,868 -0.73(-7.99%)
Feb 11, 2022 8.875 9.190 8.875 9.131 31,951 +0.26(+2.89%)
Feb 10, 2022 8.766 9.023 8.678 8.875 50,520 +0.01(+0.11%)
Feb 09, 2022 8.135 8.899 8.135 8.865 59,195 +0.98(+12.38%)
Feb 08, 2022 7.839 7.923 7.839 7.889 30,187 +0.03(+0.38%)
Feb 07, 2022 7.997 7.997 7.714 7.859 29,230 -0.14(-1.73%)
Feb 04, 2022 7.741 8.066 7.711 7.997 13,567 +0.17(+2.14%)
Feb 03, 2022 8.184 7.721 7.830 13,088 -0.29(-3.52%)
Feb 02, 2022 8.076 8.194 7.899 8.115 21,525 +0.12(+1.48%)
Feb 01, 2022 8.175 8.184 7.977 7.997 18,351 -0.08(-0.98%)
Jan 31, 2022 7.879 8.234 8.076 46,259 +0.23(+2.89%)
Jan 28, 2022 7.642 7.765 7.514 7.849 24,645 +0.13(+1.66%)
Jan 27, 2022 7.760 7.869 7.662 7.721 6,621 +0.00(+0.00%)
Jan 26, 2022 7.691 7.859 7.553 7.721 18,817 +0.10(+1.29%)
Jan 25, 2022 7.553 7.859 7.463 7.622 27,278 +0.04(+0.52%)
Jan 24, 2022 7.652 7.663 7.356 7.583 63,962 -0.23(-2.90%)
Jan 21, 2022 7.642 7.858 7.593 7.810 34,236 +0.04(+0.51%)
Jan 20, 2022 7.938 7.938 7.632 7.770 37,996 -0.07(-0.88%)
Jan 19, 2022 7.691 7.990 7.573 7.839 61,279 +0.00(+0.00%)
Jan 18, 2022 7.800 7.969 7.770 7.839 32,944 -0.22(-2.69%)
Jan 14, 2022 8.056 0 -0.07(-0.85%)
Jan 13, 2022 8.046 8.244 7.987 8.125 12,184 +0.16(+1.98%)
Jan 12, 2022 7.928 8.056 7.844 7.968 52,166 -0.01(-0.12%)
Jan 11, 2022 8.106 8.194 7.918 7.977 52,725 -0.14(-1.70%)
Jan 10, 2022 7.603 8.155 7.593 8.115 16,250 -0.05(-0.60%)
Jan 07, 2022 8.184 8.224 8.036 8.165 23,400 -0.01(-0.12%)
Jan 06, 2022 8.135 8.175 7.716 8.175 33,745 +0.13(+1.59%)
Jan 05, 2022 8.155 8.332 7.969 8.046 17,607 +0.01(+0.12%)
Jan 04, 2022 8.017 8.322 7.889 8.037 20,527 +0.04(+0.49%)
Jan 03, 2022 8.115 8.225 7.637 7.997 69,289 -0.20(-2.41%)
Dec 31, 2021 8.254 8.254 7.997 8.194 30,728 +0.16(+1.96%)
Dec 30, 2021 7.889 8.165 7.869 8.037 26,312 +0.19(+2.39%)
Dec 29, 2021 8.037 8.076 7.770 7.849 25,085 -0.19(-2.33%)
Dec 28, 2021 7.977 8.096 7.918 8.037 22,672 +0.25(+3.16%)
Dec 27, 2021 7.800 7.968 7.741 7.790 30,217 -0.01(-0.13%)
Dec 23, 2021 7.356 7.820 7.356 7.800 35,888 +0.42(+5.75%)
Dec 22, 2021 7.465 7.622 7.287 7.376 45,936 -0.10(-1.32%)
Dec 21, 2021 7.307 7.800 7.208 7.475 140,338 +0.25(+3.41%)
Dec 20, 2021 7.179 7.494 7.151 7.228 135,546 -0.08(-1.08%)
Dec 17, 2021 7.386 7.790 7.149 7.307 178,130 -0.04(-0.54%)
Dec 16, 2021 7.642 8.106 7.267 7.346 160,337 -0.28(-3.62%)
Dec 15, 2021 7.751 8.037 7.613 7.622 178,472 -0.24(-3.01%)
Dec 14, 2021 7.632 8.037 7.632 7.859 54,436 +0.22(+2.84%)
Dec 13, 2021 7.849 8.106 7.465 7.642 130,859 -0.34(-4.20%)
Dec 10, 2021 7.632 7.997 7.632 7.977 57,787 +0.34(+4.39%)
Dec 09, 2021 8.046 8.115 7.593 7.642 59,480 -0.40(-5.02%)
Dec 08, 2021 7.839 8.063 7.800 8.046 29,568 +0.24(+3.03%)
Dec 07, 2021 8.046 8.115 7.553 7.810 38,808 -0.09(-1.12%)
Dec 06, 2021 8.303 8.332 7.514 7.899 150,433 -0.43(-5.21%)
Dec 03, 2021 8.470 8.549 8.214 8.332 21,107 -0.19(-2.20%)
Dec 02, 2021 8.273 8.638 8.165 8.520 30,475 +0.19(+2.25%)
Dec 01, 2021 8.500 8.794 8.155 8.332 52,406 -0.42(-4.84%)
Nov 30, 2021 8.569 8.845 8.362 8.756 16,552 +0.05(+0.57%)
Nov 29, 2021 8.697 8.865 8.382 8.707 29,142 +0.16(+1.85%)
Nov 26, 2021 8.589 8.678 8.382 8.549 12,639 -0.14(-1.59%)
Nov 24, 2021 8.648 8.865 8.553 8.687 17,226 -0.08(-0.90%)
Nov 23, 2021 8.888 8.982 8.678 8.766 24,777 -0.21(-2.31%)
Nov 22, 2021 9.003 9.003 8.707 8.973 27,740 +0.19(+2.13%)
Nov 19, 2021 9.092 9.102 8.668 8.786 22,804 -0.33(-3.57%)
Nov 18, 2021 8.737 9.180 8.934 9.111 25,739 +0.34(+3.82%)
Nov 17, 2021 9.220 9.328 8.756 8.776 22,518 -0.51(-5.52%)
Nov 16, 2021 9.072 9.368 8.986 9.289 41,076 +0.06(+0.64%)
Nov 15, 2021 7.958 9.338 7.958 9.230 102,017 +1.28(+16.13%)
Nov 12, 2021 7.810 7.958 7.751 7.948 57,165 +0.20(+2.54%)
Nov 11, 2021 8.017 8.146 7.642 7.751 69,927 -0.33(-4.03%)
Nov 10, 2021 8.224 8.076 33,641 -0.22(-2.62%)
Nov 09, 2021 8.352 8.520 8.234 8.293 60,447 -0.06(-0.71%)
Nov 08, 2021 8.530 8.628 8.342 8.352 86,184 -0.14(-1.63%)
Nov 05, 2021 8.490 8.830 8.480 8.490 103,055 +0.03(+0.35%)
Nov 04, 2021 8.774 8.774 8.010 8.461 58,560 -0.24(-2.71%)
Nov 03, 2021 8.804 9.353 8.696 8.696 25,672 -0.11(-1.22%)
Nov 02, 2021 9.039 9.251 8.647 8.804 65,310 -0.21(-2.29%)
Nov 01, 2021 9.549 9.461 9.010 9.010 53,226 -0.45(-4.77%)
Oct 29, 2021 9.255 9.568 9.255 9.461 9,741 +0.09(+0.94%)
Oct 28, 2021 9.515 9.564 9.332 9.372 9,739 -0.02(-0.21%)
Oct 27, 2021 9.392 9.539 9.392 9.392 25,164 -0.07(-0.73%)
Oct 26, 2021 9.382 9.461 43,181 -0.01(-0.10%)
Oct 25, 2021 9.480 9.562 9.372 9.470 10,488 -0.07(-0.72%)
Oct 22, 2021 9.500 9.559 9.314 9.539 14,424 +0.04(+0.41%)
Oct 21, 2021 9.333 9.519 9.333 9.500 18,556 +0.08(+0.83%)
Oct 20, 2021 9.255 9.519 9.255 9.421 8,662 +0.09(+0.95%)
Oct 19, 2021 9.225 9.500 9.137 9.333 28,739 +0.11(+1.17%)
Oct 18, 2021 9.265 9.265 9.098 9.225 9,515 -0.04(-0.42%)
Oct 15, 2021 9.196 9.431 9.108 9.265 25,712 +0.16(+1.72%)
Oct 14, 2021 8.814 9.181 8.814 9.108 14,873 +0.14(+1.53%)
Oct 13, 2021 8.912 9.039 8.843 8.970 9,247 +0.03(+0.33%)
Oct 12, 2021 8.863 9.019 8.863 8.941 9,454 +0.02(+0.22%)
Oct 11, 2021 9.186 9.245 8.870 8.921 24,616 -0.29(-3.19%)
Oct 08, 2021 9.117 9.314 9.010 9.215 14,643 -0.05(-0.53%)
Oct 07, 2021 9.108 9.353 9.108 9.265 30,049 +0.14(+1.50%)
Oct 06, 2021 9.196 9.255 8.931 9.127 23,540 -0.13(-1.38%)
Oct 05, 2021 8.912 9.314 8.912 9.255 14,221 +0.27(+3.06%)
Oct 04, 2021 8.892 9.025 8.794 8.980 10,623 +0.07(+0.77%)
Oct 01, 2021 8.921 9.220 8.668 8.912 9,554 -0.04(-0.44%)
Sep 30, 2021 9.108 9.108 8.941 8.951 3,507 +0.01(+0.11%)
Sep 29, 2021 8.755 9.070 8.755 8.941 12,915 +0.06(+0.66%)
Sep 28, 2021 8.853 8.941 8.647 8.882 17,098 -0.07(-0.77%)
Sep 27, 2021 8.921 9.137 8.735 8.951 20,701 -0.04(-0.44%)
Sep 24, 2021 9.206 9.286 8.716 8.990 25,369 +0.06(+0.66%)
Sep 23, 2021 8.833 8.970 8.588 8.931 23,573 +0.08(+0.89%)
Sep 22, 2021 8.882 8.970 8.794 8.853 13,836 +0.08(+0.89%)
Sep 21, 2021 8.892 8.931 8.774 8.774 17,455 -0.02(-0.22%)
Sep 20, 2021 9.206 9.206 8.774 8.794 30,514 -0.54(-5.78%)
Sep 17, 2021 9.392 9.451 8.951 9.333 41,066 -0.11(-1.14%)
Sep 16, 2021 9.637 9.725 9.206 9.441 18,937 -0.22(-2.23%)
Sep 15, 2021 9.039 9.755 8.755 9.657 51,117 +0.67(+7.42%)
Sep 14, 2021 8.872 9.108 8.872 8.990 29,843 -0.14(-1.50%)
Sep 13, 2021 9.354 9.431 9.093 9.127 20,465 -0.25(-2.72%)
Sep 10, 2021 9.519 9.736 9.235 9.382 21,531 -0.04(-0.42%)
Sep 09, 2021 9.461 9.549 9.206 9.421 16,013 -0.02(-0.21%)
Sep 08, 2021 9.735 9.745 9.377 9.441 19,139 -0.30(-3.12%)
Sep 07, 2021 9.676 9.931 9.651 9.745 37,460 +0.13(+1.33%)
Sep 03, 2021 9.735 9.745 9.421 9.617 22,477 -0.12(-1.21%)
Sep 02, 2021 9.657 9.882 9.608 9.735 10,712 +0.19(+1.95%)
Sep 01, 2021 9.510 9.733 9.451 9.549 13,707 +0.03(+0.31%)
Aug 31, 2021 9.255 9.637 9.255 9.519 27,525 +0.25(+2.64%)
Aug 30, 2021 9.225 9.502 8.961 9.274 26,399 -0.13(-1.36%)
Aug 27, 2021 9.147 9.461 9.147 9.402 15,270 +0.24(+2.57%)
Aug 26, 2021 9.500 9.588 9.117 9.166 31,441 -0.40(-4.20%)
Aug 25, 2021 9.637 9.715 9.353 9.568 26,169 +0.01(+0.10%)
Aug 24, 2021 9.686 9.735 9.441 9.559 22,919 -0.03(-0.31%)
Aug 23, 2021 9.500 9.598 9.265 9.588 31,797 +0.18(+1.88%)
Aug 20, 2021 9.127 9.412 9.037 9.412 27,918 +0.31(+3.45%)
Aug 19, 2021 8.794 9.206 8.676 9.098 54,712 -0.02(-0.22%)
Aug 18, 2021 9.304 9.387 9.108 9.117 23,496 -0.28(-3.02%)
Aug 17, 2021 9.372 9.480 9.274 9.402 40,309 +0.01(+0.10%)
Aug 16, 2021 9.823 9.833 9.265 9.392 31,769 -0.37(-3.82%)
Aug 13, 2021 9.990 9.990 9.647 9.764 30,560 -0.23(-2.26%)
Aug 12, 2021 9.843 10.05 9.843 9.990 40,580 +0.19(+1.90%)
Aug 11, 2021 9.755 9.833 9.598 9.804 64,532 +0.04(+0.40%)
Aug 10, 2021 9.941 9.941 9.715 9.764 31,190 -0.14(-1.39%)
Aug 09, 2021 9.882 10.05 9.617 9.902 60,399 +0.08(+0.80%)
Aug 06, 2021 9.823 9.853 9.740 9.823 93,615 +0.06(+0.60%)
Aug 05, 2021 9.657 9.833 9.539 9.764 208,133 +0.11(+1.12%)
Aug 04, 2021 9.441 9.657 9.421 9.657 79,436 +0.11(+1.13%)
Aug 03, 2021 9.461 9.549 9.137 9.549 113,820 +0.28(+3.07%)
Aug 02, 2021 9.029 9.534 8.960 9.265 222,700 +0.24(+2.61%)
Jul 30, 2021 8.117 9.113 8.117 9.029 135,720 +0.80(+9.77%)
Jul 29, 2021 7.806 8.333 7.796 8.225 99,523 +0.45(+5.76%)
Jul 28, 2021 7.660 7.777 7.572 7.777 13,319 +0.07(+0.88%)
Jul 27, 2021 7.602 7.796 7.602 7.709 12,579 -0.01(-0.13%)
Jul 26, 2021 7.904 7.998 7.650 7.719 20,272 -0.11(-1.37%)
Jul 23, 2021 7.426 7.913 7.426 7.826 36,608 +0.24(+3.21%)
Jul 22, 2021 7.485 7.611 7.338 7.582 11,694 +0.01(+0.13%)
Jul 21, 2021 7.777 7.816 7.572 7.572 12,559 -0.13(-1.65%)
Jul 20, 2021 7.796 8.001 7.660 7.699 48,571 -0.10(-1.25%)
Jul 19, 2021 7.299 7.962 7.280 7.796 35,053 +0.27(+3.63%)
Jul 16, 2021 7.631 7.728 7.377 7.524 23,395 -0.01(-0.13%)
Jul 15, 2021 7.455 7.533 7.280 7.533 28,853 +0.03(+0.39%)
Jul 14, 2021 7.504 7.670 7.290 7.504 18,325 -0.08(-1.03%)
Jul 13, 2021 7.787 7.874 7.582 7.582 7,938 -0.27(-3.47%)
Jul 12, 2021 7.806 7.923 7.689 7.855 46,055 +0.11(+1.38%)
Jul 09, 2021 7.797 7.797 7.631 7.748 13,158 +0.09(+1.15%)
Jul 08, 2021 7.699 7.699 7.553 7.660 10,943 -0.11(-1.38%)
Jul 07, 2021 7.777 7.816 7.709 7.767 7,727 +0.06(+0.76%)
Jul 06, 2021 7.787 7.891 7.592 7.709 26,931 -0.06(-0.75%)
Jul 02, 2021 7.689 7.826 7.553 7.767 24,904 +0.08(+1.01%)
Jul 01, 2021 7.533 7.777 7.533 7.689 9,818 +0.02(+0.25%)
Jun 30, 2021 7.748 7.855 7.660 7.670 50,101 -0.04(-0.51%)
Jun 29, 2021 7.641 7.748 7.611 7.709 20,093 +0.01(+0.13%)
Jun 28, 2021 7.709 7.719 7.543 7.699 15,998 +0.05(+0.64%)
Jun 25, 2021 7.738 7.840 7.623 7.650 49,161 -0.08(-1.01%)
Jun 24, 2021 7.767 7.835 7.572 7.728 25,738 -0.04(-0.50%)
Jun 23, 2021 7.689 7.845 7.543 7.767 20,416 +0.01(+0.13%)
Jun 22, 2021 7.758 7.816 7.680 7.758 17,544 -0.02(-0.25%)
Jun 21, 2021 7.835 7.835 7.748 7.777 27,055 +0.03(+0.38%)
Jun 18, 2021 7.748 7.806 7.748 7.748 29,688 +0.00(+0.00%)
Jun 17, 2021 7.972 8.176 7.748 7.748 25,802 -0.22(-2.81%)
Jun 16, 2021 7.913 8.147 7.884 7.972 102,012 -0.10(-1.21%)
Jun 15, 2021 7.865 8.069 7.845 8.069 34,035 +0.18(+2.22%)
Jun 14, 2021 7.748 7.928 7.748 7.894 33,922 +0.09(+1.12%)
Jun 11, 2021 7.709 7.913 7.709 7.806 38,433 +0.02(+0.25%)
Jun 10, 2021 8.177 8.177 7.738 7.787 40,399 -0.30(-3.73%)
Jun 09, 2021 7.962 8.333 7.943 8.089 55,164 +0.13(+1.59%)
Jun 08, 2021 8.167 8.201 7.944 7.962 56,956 -0.27(-3.31%)
Jun 07, 2021 8.352 8.479 8.216 8.235 69,137 +0.02(+0.24%)
Jun 04, 2021 8.069 8.284 8.030 8.216 90,292 +0.15(+1.81%)
Jun 03, 2021 7.943 8.108 7.796 8.069 34,892 +0.15(+1.84%)
Jun 02, 2021 7.689 8.050 7.592 7.923 70,318 +0.22(+2.91%)
Jun 01, 2021 7.991 8.089 7.270 7.699 213,871 -0.24(-3.07%)
May 28, 2021 7.767 7.982 7.650 7.943 47,364 +0.19(+2.39%)
May 27, 2021 7.611 7.787 7.602 7.758 28,316 +0.19(+2.45%)
May 26, 2021 7.602 7.650 7.533 7.572 60,574 -0.03(-0.38%)
May 25, 2021 7.758 7.787 7.602 7.602 50,850 -0.17(-2.13%)
May 24, 2021 7.709 7.913 7.602 7.767 35,849 +0.06(+0.76%)
May 21, 2021 7.719 8.196 7.641 7.709 125,651 +0.11(+1.41%)
May 20, 2021 7.962 7.962 7.563 7.602 37,237 -0.36(-4.53%)
May 19, 2021 7.991 7.991 7.553 7.962 304,425 -0.03(-0.37%)
May 18, 2021 7.611 8.060 7.514 7.991 84,072 +0.38(+4.99%)
May 17, 2021 7.299 7.611 7.183 7.611 68,675 +0.27(+3.72%)
May 14, 2021 7.163 7.387 6.939 7.338 47,446 +0.26(+3.72%)
May 13, 2021 7.036 7.173 7.036 7.075 41,732 +0.00(+0.00%)
May 12, 2021 6.997 7.241 6.988 7.075 35,621 +0.07(+0.97%)
May 11, 2021 7.036 7.080 6.900 7.007 56,187 -0.08(-1.10%)
May 10, 2021 7.105 7.231 7.027 7.085 42,332 -0.07(-0.95%)
May 07, 2021 7.241 7.407 7.012 7.153 74,334 -0.08(-1.08%)
May 06, 2021 7.251 7.348 7.153 7.231 45,507 -0.01(-0.13%)
May 05, 2021 7.085 7.416 7.017 7.241 49,867 +0.10(+1.36%)
May 04, 2021 6.949 7.222 6.939 7.144 20,843 +0.19(+2.66%)
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.