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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 14.02 14.02 13.29 13.43 1,093,710 -0.60(-4.25%)
Apr 27, 2017 13.79 14.16 13.56 14.02 1,125,211 +0.23(+1.66%)
Apr 26, 2017 13.43 14.07 13.38 13.79 854,503 +0.37(+2.73%)
Apr 25, 2017 13.33 13.61 13.33 13.43 461,851 +0.18(+1.38%)
Apr 24, 2017 13.75 13.79 13.20 13.24 727,925 -0.18(-1.37%)
Apr 21, 2017 13.88 13.97 13.45 13.43 909,500 -0.46(-3.30%)
Apr 20, 2017 13.75 13.97 13.68 13.88 1,206,841 +0.18(+1.34%)
Apr 19, 2017 13.56 13.84 13.47 13.70 873,678 +0.23(+1.70%)
Apr 18, 2017 13.24 13.56 13.01 13.47 1,206,249 +0.14(+1.03%)
Apr 17, 2017 13.29 13.38 13.10 13.33 681,879 +0.05(+0.35%)
Apr 13, 2017 13.24 13.38 13.09 13.29 744,047 +0.00(+0.00%)
Apr 12, 2017 13.24 13.47 13.15 13.29 512,405 +0.00(+0.00%)
Apr 11, 2017 13.24 13.45 13.10 13.29 539,303 +0.00(+0.00%)
Apr 10, 2017 13.24 13.49 13.06 13.29 1,161,714 +0.09(+0.69%)
Apr 07, 2017 13.20 13.47 13.10 13.20 495,732 -0.09(-0.69%)
Apr 06, 2017 13.06 13.36 12.97 13.29 686,546 +0.23(+1.75%)
Apr 05, 2017 13.24 13.33 12.97 13.06 647,403 -0.05(-0.35%)
Apr 04, 2017 12.92 13.29 12.83 13.10 650,498 +0.09(+0.70%)
Apr 03, 2017 13.33 13.36 12.94 13.01 412,589 -0.27(-2.07%)
Mar 31, 2017 13.20 13.52 13.10 13.29 1,437,092 +0.05(+0.35%)
Mar 30, 2017 12.65 13.29 12.65 13.24 901,723 +0.60(+4.71%)
Mar 29, 2017 12.74 12.83 12.60 12.65 354,915 -0.14(-1.07%)
Mar 28, 2017 12.83 13.01 12.71 12.78 647,441 -0.05(-0.36%)
Mar 27, 2017 12.65 12.97 12.46 12.83 545,385 +0.00(+0.00%)
Mar 24, 2017 12.69 13.15 12.69 12.83 710,570 +0.18(+1.45%)
Mar 23, 2017 12.37 13.06 12.37 12.65 772,768 +0.18(+1.47%)
Mar 22, 2017 12.10 12.74 12.00 12.46 1,194,161 +0.32(+2.64%)
Mar 21, 2017 12.69 12.83 12.10 12.14 1,346,538 -0.50(-3.99%)
Mar 20, 2017 12.51 12.83 12.23 12.65 1,118,263 +0.14(+1.10%)
Mar 17, 2017 12.60 12.67 12.23 12.51 1,588,016 -0.14(-1.09%)
Mar 16, 2017 13.01 13.10 12.60 12.65 1,150,747 -0.32(-2.47%)
Mar 15, 2017 13.20 13.29 12.83 12.97 823,147 -0.05(-0.35%)
Mar 14, 2017 13.10 13.20 12.83 13.01 897,271 -0.14(-1.05%)
Mar 13, 2017 13.01 13.56 12.92 13.15 1,034,149 +0.23(+1.77%)
Mar 10, 2017 13.24 13.43 12.74 12.92 1,948,104 -0.32(-2.42%)
Mar 09, 2017 13.43 13.61 13.12 13.24 1,977,470 -0.23(-1.70%)
Mar 08, 2017 13.75 13.79 13.38 13.47 786,977 -0.18(-1.34%)
Mar 07, 2017 13.70 13.84 13.33 13.65 1,471,807 +0.00(+0.00%)
Mar 06, 2017 13.15 13.79 13.02 13.65 1,896,085 +0.41(+3.11%)
Mar 03, 2017 12.88 13.29 12.55 13.24 1,148,744 +0.41(+3.21%)
Mar 02, 2017 13.29 13.29 12.65 12.83 1,214,755 -0.41(-3.11%)
Mar 01, 2017 12.83 13.52 12.60 13.24 2,562,909 +0.78(+6.25%)
Feb 28, 2017 12.65 12.78 12.44 12.46 1,769,872 -0.27(-2.16%)
Feb 27, 2017 12.23 12.83 12.18 12.74 2,075,254 +0.50(+4.12%)
Feb 24, 2017 12.10 12.26 12.00 12.23 641,041 +0.05(+0.38%)
Feb 23, 2017 12.14 12.23 11.91 12.19 923,831 +0.09(+0.76%)
Feb 22, 2017 11.45 12.10 11.45 12.10 1,633,529 +0.60(+5.18%)
Feb 21, 2017 11.55 11.73 11.32 11.50 872,526 +0.00(+0.00%)
Feb 17, 2017 11.50 11.50 11.50 0 +0.09(+0.80%)
Feb 16, 2017 11.64 11.73 11.32 11.41 874,643 -0.14(-1.19%)
Feb 15, 2017 11.50 11.68 11.41 11.55 797,851 +0.09(+0.80%)
Feb 14, 2017 11.27 11.50 11.18 11.45 719,422 +0.09(+0.81%)
Feb 13, 2017 11.55 11.55 11.13 11.36 743,508 -0.18(-1.59%)
Feb 10, 2017 11.55 11.64 11.20 11.55 796,172 +0.09(+0.80%)
Feb 09, 2017 11.18 11.59 11.13 11.45 1,579,986 +0.37(+3.31%)
Feb 08, 2017 10.90 11.27 10.68 11.09 1,206,147 +0.14(+1.25%)
Feb 07, 2017 11.13 11.45 10.95 10.95 756,963 -0.09(-0.83%)
Feb 06, 2017 11.04 11.32 11.00 11.04 537,677 -0.05(-0.41%)
Feb 03, 2017 11.04 11.18 10.90 11.09 662,624 +0.14(+1.25%)
Feb 02, 2017 11.18 11.41 10.86 10.95 785,434 -0.23(-2.05%)
Feb 01, 2017 10.90 11.27 10.86 11.18 2,161,645 +0.32(+2.95%)
Jan 31, 2017 10.81 10.95 10.63 10.86 714,642 +0.05(+0.42%)
Jan 30, 2017 10.40 10.95 10.31 10.81 1,416,888 +0.27(+2.61%)
Jan 27, 2017 10.58 10.68 10.45 10.54 965,737 -0.05(-0.43%)
Jan 26, 2017 10.63 10.90 10.58 10.58 913,544 -0.05(-0.43%)
Jan 25, 2017 10.13 10.77 10.13 10.63 1,458,351 +0.60(+5.94%)
Jan 24, 2017 9.943 10.13 9.805 10.03 723,041 +0.09(+0.92%)
Jan 23, 2017 9.943 10.08 9.805 9.943 546,685 +0.00(+0.00%)
Jan 20, 2017 9.714 10.17 9.622 9.943 1,067,700 +0.27(+2.84%)
Jan 19, 2017 9.576 9.759 9.485 9.668 1,250,596 +0.14(+1.44%)
Jan 18, 2017 9.485 9.621 9.416 9.530 955,968 +0.32(+3.48%)
Jan 17, 2017 9.164 9.851 9.118 9.210 1,693,238 -0.50(-5.19%)
Jan 13, 2017 9.714 9.714 9.714 0 -0.05(-0.47%)
Jan 12, 2017 10.03 10.03 9.576 9.759 498,433 -0.27(-2.74%)
Jan 11, 2017 9.668 10.08 9.530 10.03 1,785,033 +0.37(+3.79%)
Jan 10, 2017 10.03 10.13 9.599 9.668 1,849,469 -0.37(-3.65%)
Jan 09, 2017 10.03 10.17 9.805 10.03 1,253,002 -0.09(-0.90%)
Jan 06, 2017 10.22 10.29 9.989 10.13 793,738 +0.05(+0.45%)
Jan 05, 2017 10.22 10.26 9.943 10.08 908,959 -0.18(-1.79%)
Jan 04, 2017 10.08 10.36 9.966 10.26 778,306 +0.23(+2.28%)
Jan 03, 2017 10.13 10.26 9.759 10.03 981,500 +0.09(+0.92%)
Dec 30, 2016 9.943 9.943 9.943 0 +0.09(+0.93%)
Dec 29, 2016 9.714 9.897 9.622 9.851 543,888 +0.09(+0.94%)
Dec 28, 2016 9.989 10.03 9.714 9.759 577,761 -0.23(-2.29%)
Dec 27, 2016 9.989 10.19 9.943 9.989 336,585 +0.00(+0.00%)
Dec 23, 2016 9.989 9.989 9.989 0 +0.23(+2.35%)
Dec 22, 2016 9.622 10.03 9.622 9.759 662,202 +0.09(+0.95%)
Dec 21, 2016 9.805 9.851 9.668 9.668 491,284 -0.14(-1.40%)
Dec 20, 2016 9.576 9.943 9.576 9.805 850,962 +0.23(+2.39%)
Dec 19, 2016 9.576 9.759 9.485 9.576 667,747 -0.09(-0.95%)
Dec 16, 2016 9.668 10.03 9.622 9.668 894,572 -0.05(-0.47%)
Dec 15, 2016 9.805 10.13 9.622 9.714 1,239,368 +0.05(+0.47%)
Dec 14, 2016 9.622 9.759 9.485 9.668 968,633 +0.09(+0.96%)
Dec 13, 2016 9.393 9.668 9.255 9.576 1,192,825 +0.23(+2.45%)
Dec 12, 2016 9.851 9.989 9.255 9.347 2,039,438 -0.64(-6.42%)
Dec 09, 2016 10.36 10.45 9.759 9.989 1,382,069 -0.32(-3.11%)
Dec 08, 2016 9.943 10.31 9.759 10.31 1,605,965 +0.32(+3.21%)
Dec 07, 2016 9.668 10.03 9.485 9.989 1,313,808 +0.27(+2.83%)
Dec 06, 2016 9.347 9.805 9.210 9.714 1,167,309 +0.37(+3.92%)
Dec 05, 2016 9.301 9.530 9.255 9.347 1,253,553 +0.09(+0.99%)
Dec 02, 2016 9.301 9.361 9.118 9.255 947,013 -0.09(-0.98%)
Dec 01, 2016 9.255 9.439 9.210 9.347 963,033 +0.09(+0.99%)
Nov 30, 2016 9.164 9.393 9.118 9.255 693,739 +0.09(+1.00%)
Nov 29, 2016 8.889 9.210 8.797 9.164 1,010,062 +0.27(+3.09%)
Nov 28, 2016 8.981 9.072 8.797 8.889 853,088 -0.14(-1.52%)
Nov 25, 2016 8.889 9.072 8.751 9.026 268,870 +0.18(+2.07%)
Nov 23, 2016 8.843 8.843 8.843 0 +0.00(+0.00%)
Nov 22, 2016 8.797 8.935 8.431 8.843 705,315 +0.09(+1.05%)
Nov 21, 2016 8.843 8.935 8.660 8.751 749,557 +0.00(+0.00%)
Nov 18, 2016 8.797 8.889 8.660 8.751 510,207 +0.00(+0.00%)
Nov 17, 2016 8.706 8.958 8.660 8.751 947,164 +0.09(+1.06%)
Nov 16, 2016 8.614 8.935 8.522 8.660 1,268,303 +0.18(+2.16%)
Nov 15, 2016 8.477 8.729 8.293 8.477 1,114,515 -0.05(-0.54%)
Nov 14, 2016 8.385 8.935 8.339 8.522 1,978,239 +0.14(+1.64%)
Nov 11, 2016 7.789 8.522 7.743 8.385 3,321,883 +0.69(+8.93%)
Nov 10, 2016 7.560 7.881 7.469 7.698 3,055,325 +0.27(+3.70%)
Nov 09, 2016 6.644 7.560 6.621 7.423 2,943,122 +0.69(+10.20%)
Nov 08, 2016 7.010 7.102 6.415 6.735 5,474,764 -0.78(-10.37%)
Nov 07, 2016 7.606 7.606 7.446 7.514 1,359,113 +0.09(+1.23%)
Nov 04, 2016 7.469 7.583 7.331 7.423 1,300,710 -0.05(-0.61%)
Nov 03, 2016 7.469 7.652 7.331 7.469 1,743,538 +0.00(+0.00%)
Nov 02, 2016 7.881 8.064 7.377 7.469 1,641,394 -0.41(-5.23%)
Nov 01, 2016 8.110 8.156 7.743 7.881 761,267 -0.27(-3.37%)
Oct 31, 2016 8.247 8.339 8.064 8.156 1,161,726 -0.18(-2.20%)
Oct 28, 2016 8.018 8.339 7.973 8.339 990,132 +0.27(+3.41%)
Oct 27, 2016 8.614 8.614 8.018 8.064 1,073,336 -0.46(-5.38%)
Oct 26, 2016 8.660 8.660 8.431 8.522 479,212 -0.18(-2.11%)
Oct 25, 2016 8.797 8.843 8.706 8.706 297,854 -0.09(-1.04%)
Oct 24, 2016 8.797 8.981 8.751 8.797 448,614 +0.05(+0.52%)
Oct 21, 2016 8.706 8.981 8.614 8.751 439,554 -0.05(-0.52%)
Oct 20, 2016 8.981 9.255 8.797 8.797 804,993 -0.23(-2.54%)
Oct 19, 2016 8.843 9.072 8.751 9.026 599,096 +0.14(+1.55%)
Oct 18, 2016 8.935 8.935 8.797 8.889 367,228 +0.05(+0.52%)
Oct 17, 2016 8.660 8.981 8.660 8.843 621,085 +0.13(+1.47%)
Oct 14, 2016 8.861 8.898 8.660 8.715 932,328 -0.08(-0.94%)
Oct 13, 2016 8.861 8.926 8.678 8.797 772,326 -0.15(-1.64%)
Oct 12, 2016 9.008 9.026 8.878 8.944 698,580 -0.06(-0.71%)
Oct 11, 2016 9.246 9.265 8.957 9.008 903,863 -0.27(-2.87%)
Oct 10, 2016 9.494 9.613 9.255 9.274 647,401 -0.19(-2.03%)
Oct 07, 2016 9.741 9.759 9.420 9.466 899,686 -0.30(-3.10%)
Oct 06, 2016 9.915 9.969 9.668 9.769 527,099 -0.16(-1.66%)
Oct 05, 2016 9.814 9.998 9.814 9.934 853,853 +0.12(+1.21%)
Oct 04, 2016 9.796 10.01 9.750 9.814 1,207,959 +0.01(+0.09%)
Oct 03, 2016 9.512 9.842 9.448 9.805 1,660,020 +0.31(+3.28%)
Sep 30, 2016 9.191 9.549 9.164 9.494 2,190,527 +0.32(+3.50%)
Sep 29, 2016 9.439 9.503 9.093 9.173 951,048 -0.29(-3.10%)
Sep 28, 2016 9.356 9.540 9.283 9.466 861,899 +0.16(+1.67%)
Sep 27, 2016 9.329 9.398 9.219 9.310 1,342,310 -0.01(-0.10%)
Sep 26, 2016 9.191 9.503 9.173 9.320 1,864,501 +0.15(+1.60%)
Sep 23, 2016 8.971 9.246 8.880 9.173 1,510,940 +0.16(+1.73%)
Sep 22, 2016 9.219 9.347 8.958 9.017 1,222,624 -0.17(-1.89%)
Sep 21, 2016 8.770 9.265 8.641 9.191 2,358,122 +0.03(+0.30%)
Sep 20, 2016 9.952 9.961 9.045 9.164 2,633,465 -0.95(-9.42%)
Sep 19, 2016 10.21 10.28 9.970 10.12 916,561 +0.04(+0.36%)
Sep 16, 2016 9.915 10.08 9.869 10.08 666,147 +0.15(+1.48%)
Sep 15, 2016 9.879 10.03 9.695 9.934 837,268 +0.08(+0.84%)
Sep 14, 2016 10.08 10.08 9.759 9.851 666,451 -0.11(-1.10%)
Sep 13, 2016 9.851 10.03 9.576 9.961 1,431,971 +0.00(+0.00%)
Sep 12, 2016 9.695 9.984 9.659 9.961 616,275 +0.16(+1.68%)
Sep 09, 2016 10.02 10.09 9.759 9.796 619,904 -0.34(-3.35%)
Sep 08, 2016 10.12 10.16 9.943 10.14 400,501 -0.04(-0.36%)
Sep 07, 2016 10.14 10.33 10.14 10.17 454,994 +0.02(+0.18%)
Sep 06, 2016 10.35 10.39 10.03 10.15 633,688 -0.18(-1.77%)
Sep 02, 2016 10.40 10.34 10.34 10.34 1,060,473 +0.04(+0.36%)
Sep 01, 2016 10.33 10.47 10.11 10.30 972,161 +0.01(+0.09%)
Aug 31, 2016 10.21 10.31 10.13 10.29 722,792 +0.08(+0.81%)
Aug 30, 2016 10.17 10.25 10.13 10.21 320,272 +0.02(+0.18%)
Aug 29, 2016 10.24 10.38 10.12 10.19 600,660 +0.02(+0.18%)
Aug 26, 2016 10.16 10.21 9.970 10.17 571,032 +0.05(+0.54%)
Aug 25, 2016 10.19 10.25 10.05 10.12 443,026 -0.10(-0.99%)
Aug 24, 2016 10.43 10.50 10.17 10.22 567,205 -0.22(-2.11%)
Aug 23, 2016 10.47 10.60 10.44 10.44 441,430 -0.04(-0.35%)
Aug 22, 2016 10.53 10.56 10.29 10.47 607,140 -0.05(-0.52%)
Aug 19, 2016 10.55 10.58 10.43 10.53 431,555 -0.03(-0.26%)
Aug 18, 2016 10.69 10.73 10.48 10.56 637,541 -0.13(-1.20%)
Aug 17, 2016 10.70 10.73 10.55 10.69 376,946 -0.08(-0.77%)
Aug 16, 2016 10.78 10.80 10.63 10.77 376,472 -0.11(-1.01%)
Aug 15, 2016 10.56 10.90 10.55 10.88 728,875 +0.43(+4.12%)
Aug 12, 2016 10.43 10.47 10.36 10.45 396,020 +0.01(+0.09%)
Aug 11, 2016 10.15 10.47 10.15 10.44 557,431 +0.33(+3.26%)
Aug 10, 2016 10.04 10.13 9.915 10.11 570,307 +0.10(+1.01%)
Aug 09, 2016 10.28 10.31 10.01 10.01 684,861 -0.27(-2.67%)
Aug 08, 2016 10.34 10.39 10.21 10.28 1,332,681 -0.01(-0.09%)
Aug 05, 2016 10.17 10.77 10.17 10.29 1,998,129 +0.12(+1.17%)
Aug 04, 2016 9.393 10.28 9.182 10.17 3,010,721 +1.01(+11.00%)
Aug 03, 2016 8.522 9.301 8.385 9.164 1,917,251 +0.65(+7.64%)
Aug 02, 2016 8.971 8.999 8.454 8.513 2,295,359 -0.45(-5.01%)
Aug 01, 2016 9.109 9.237 8.861 8.962 1,361,902 -0.11(-1.21%)
Jul 29, 2016 9.182 9.182 9.036 9.072 976,098 -0.13(-1.39%)
Jul 28, 2016 9.430 9.430 9.081 9.200 1,124,180 -0.23(-2.43%)
Jul 27, 2016 9.686 9.695 9.329 9.430 1,162,192 -0.25(-2.56%)
Jul 26, 2016 10.08 10.08 9.595 9.677 1,243,693 -0.38(-3.83%)
Jul 25, 2016 10.19 10.26 9.989 10.06 1,212,051 -0.11(-1.08%)
Jul 22, 2016 10.16 10.37 10.16 10.17 1,034,002 +0.05(+0.45%)
Jul 21, 2016 10.29 10.58 10.08 10.13 2,355,151 -0.18(-1.78%)
Jul 20, 2016 10.36 10.40 10.12 10.31 657,246 -0.04(-0.35%)
Jul 19, 2016 10.42 10.45 10.18 10.35 422,011 -0.08(-0.79%)
Jul 18, 2016 10.54 10.62 10.43 10.43 338,567 -0.10(-0.96%)
Jul 15, 2016 10.64 10.64 10.42 10.53 507,648 -0.04(-0.35%)
Jul 14, 2016 10.49 10.65 10.47 10.57 421,617 +0.17(+1.68%)
Jul 13, 2016 10.72 10.75 10.26 10.39 859,435 -0.27(-2.49%)
Jul 12, 2016 10.54 10.72 10.48 10.66 732,692 +0.22(+2.11%)
Jul 11, 2016 10.27 10.52 10.27 10.44 506,135 +0.25(+2.43%)
Jul 08, 2016 10.17 10.34 10.16 10.19 1,258,193 +0.11(+1.09%)
Jul 07, 2016 9.805 10.10 9.759 10.08 894,394 +0.32(+3.29%)
Jul 06, 2016 9.613 9.787 9.439 9.759 791,647 +0.12(+1.24%)
Jul 05, 2016 9.897 9.897 9.540 9.640 523,631 -0.28(-2.86%)
Jul 01, 2016 9.943 9.924 9.924 9.924 336,213 -0.02(-0.18%)
Jun 30, 2016 10.06 10.10 9.787 9.943 682,835 -0.05(-0.46%)
Jun 29, 2016 9.787 10.03 9.558 9.989 1,251,868 +0.32(+3.32%)
Jun 28, 2016 9.860 10.03 9.659 9.668 756,072 -0.08(-0.85%)
Jun 27, 2016 9.824 9.961 9.668 9.750 1,335,533 -0.22(-2.21%)
Jun 24, 2016 9.851 10.37 9.851 9.970 1,823,755 -0.48(-4.56%)
Jun 23, 2016 10.33 10.51 10.26 10.45 691,861 +0.28(+2.80%)
Jun 22, 2016 10.30 10.39 10.10 10.16 381,864 -0.16(-1.51%)
Jun 21, 2016 10.55 10.59 9.897 10.32 623,021 -0.25(-2.34%)
Jun 20, 2016 10.57 10.71 10.50 10.57 281,888 +0.19(+1.85%)
Jun 17, 2016 10.57 10.70 10.33 10.37 625,455 -0.16(-1.48%)
Jun 16, 2016 10.54 10.60 10.13 10.53 612,609 -0.10(-0.95%)
Jun 15, 2016 10.45 10.84 10.41 10.63 631,603 +0.17(+1.67%)
Jun 14, 2016 10.31 10.54 10.24 10.46 703,721 +0.33(+3.26%)
Jun 13, 2016 10.22 10.47 10.13 10.13 396,108 -0.19(-1.87%)
Jun 10, 2016 10.34 10.45 10.21 10.32 711,150 -0.21(-2.00%)
Jun 09, 2016 10.63 10.77 10.38 10.53 602,964 -0.12(-1.12%)
Jun 08, 2016 10.62 10.66 10.47 10.65 687,399 +0.00(+0.00%)
Jun 07, 2016 10.80 10.84 10.59 10.65 911,072 -0.15(-1.36%)
Jun 06, 2016 10.82 10.97 10.70 10.79 641,604 -0.04(-0.34%)
Jun 03, 2016 10.94 10.96 10.61 10.83 437,028 -0.13(-1.17%)
Jun 02, 2016 10.80 10.96 10.72 10.96 367,897 +0.05(+0.50%)
Jun 01, 2016 10.75 10.91 10.68 10.90 632,663 +0.07(+0.68%)
May 31, 2016 10.63 11.00 10.43 10.83 688,690 +0.23(+2.16%)
May 27, 2016 10.58 10.60 10.60 10.60 738,228 +0.03(+0.26%)
May 26, 2016 10.45 10.72 10.29 10.58 867,075 +0.13(+1.23%)
May 25, 2016 10.79 10.87 10.31 10.45 798,185 -0.32(-2.98%)
May 24, 2016 10.34 10.83 10.34 10.77 1,028,647 +0.49(+4.82%)
May 23, 2016 10.32 10.43 10.17 10.27 797,090 -0.07(-0.71%)
May 20, 2016 10.09 10.37 9.998 10.35 1,005,663 +0.32(+3.20%)
May 19, 2016 9.750 10.08 9.709 10.03 874,519 +0.21(+2.15%)
May 18, 2016 9.934 9.961 9.704 9.814 1,110,032 -0.16(-1.65%)
May 17, 2016 10.25 10.39 9.934 9.979 770,126 -0.29(-2.86%)
May 16, 2016 10.18 10.43 10.10 10.27 690,365 +0.09(+0.90%)
May 13, 2016 10.35 10.35 10.07 10.18 919,909 -0.23(-2.20%)
May 12, 2016 11.19 11.22 10.26 10.41 1,261,212 -0.71(-6.35%)
May 11, 2016 11.15 11.20 10.88 11.12 1,137,879 -0.11(-0.98%)
May 10, 2016 11.35 11.41 10.80 11.23 1,188,466 -0.08(-0.73%)
May 09, 2016 13.15 13.54 11.04 11.31 3,506,743 -1.19(-9.53%)
May 06, 2016 12.15 12.50 12.05 12.50 744,896 +0.22(+1.79%)
May 05, 2016 11.95 12.35 11.95 12.28 576,994 +0.37(+3.08%)
May 04, 2016 12.10 12.52 11.84 11.91 1,163,638 -0.25(-2.03%)
May 03, 2016 11.89 12.29 11.85 12.16 942,956 +0.08(+0.68%)
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.