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

New Home Co. Llc (NY: NWHM )

N/A UNCHANGED
Last Price Updated: 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 2.260 2.390 2.112 2.280 175,817 +0.13(+6.05%)
Apr 29, 2020 2.070 2.390 2.040 2.150 301,546 +0.23(+11.98%)
Apr 28, 2020 1.780 2.110 1.770 1.920 192,179 +0.18(+10.34%)
Apr 27, 2020 1.920 1.920 1.670 1.740 167,717 -0.12(-6.45%)
Apr 24, 2020 1.800 1.916 1.780 1.860 46,500 +0.02(+1.09%)
Apr 23, 2020 1.920 1.920 1.770 1.840 72,093 -0.03(-1.60%)
Apr 22, 2020 1.850 1.951 1.850 1.870 107,657 +0.11(+6.25%)
Apr 21, 2020 1.790 1.860 1.730 1.760 83,792 -0.11(-5.88%)
Apr 20, 2020 1.920 2.021 1.788 1.870 116,832 -0.20(-9.66%)
Apr 17, 2020 1.690 2.100 1.690 2.070 193,100 +0.42(+25.45%)
Apr 16, 2020 1.780 1.780 1.640 1.650 139,294 -0.10(-5.71%)
Apr 15, 2020 1.760 1.800 1.630 1.750 324,140 -0.20(-10.26%)
Apr 14, 2020 1.860 2.000 1.780 1.950 215,238 +0.25(+14.71%)
Apr 13, 2020 1.780 1.800 1.510 1.700 345,870 +0.08(+4.94%)
Apr 09, 2020 1.480 1.814 1.480 1.620 266,800 +0.21(+14.89%)
Apr 08, 2020 1.320 1.970 1.320 1.410 399,400 +0.12(+9.30%)
Apr 07, 2020 1.440 1.560 1.280 1.290 274,208 -0.07(-5.15%)
Apr 06, 2020 1.250 1.540 1.220 1.360 205,115 +0.20(+17.24%)
Apr 03, 2020 1.160 1.198 1.100 1.160 129,700 +0.00(+0.00%)
Apr 02, 2020 1.330 1.535 1.150 1.160 278,837 -0.17(-12.78%)
Apr 01, 2020 1.310 1.392 1.250 1.330 119,882 -0.04(-2.92%)
Mar 31, 2020 1.600 1.670 1.360 1.370 217,964 -0.38(-21.71%)
Mar 30, 2020 2.350 2.350 1.730 1.750 190,471 -0.54(-23.58%)
Mar 27, 2020 2.070 2.380 2.050 2.290 109,300 -0.01(-0.43%)
Mar 26, 2020 2.170 2.480 2.070 2.300 279,526 +0.32(+16.16%)
Mar 25, 2020 1.230 2.330 1.220 1.980 386,904 +0.82(+70.69%)
Mar 24, 2020 1.030 1.280 1.023 1.160 253,670 +0.13(+12.62%)
Mar 23, 2020 1.080 1.132 0.9403 1.030 344,103 -0.02(-1.90%)
Mar 20, 2020 1.550 1.820 1.030 1.050 334,100 -0.41(-28.08%)
Mar 19, 2020 1.140 1.550 1.110 1.460 180,790 +0.30(+25.86%)
Mar 18, 2020 1.740 1.810 1.000 1.160 217,837 -0.61(-34.46%)
Mar 17, 2020 2.100 2.220 1.720 1.770 219,414 -0.22(-11.06%)
Mar 16, 2020 2.790 2.790 1.990 1.990 222,742 -1.04(-34.32%)
Mar 13, 2020 3.190 3.290 3.030 3.030 112,900 -0.05(-1.62%)
Mar 12, 2020 3.520 3.520 3.080 3.080 94,730 -0.64(-17.20%)
Mar 11, 2020 4.110 4.110 3.700 3.720 95,770 -0.48(-11.43%)
Mar 10, 2020 4.380 4.390 4.100 4.200 205,651 -0.12(-2.78%)
Mar 09, 2020 4.790 4.790 4.300 4.320 81,492 -0.66(-13.25%)
Mar 06, 2020 5.170 5.170 4.950 4.980 121,500 -0.26(-4.96%)
Mar 05, 2020 5.220 5.260 5.120 5.240 68,789 -0.02(-0.38%)
Mar 04, 2020 5.220 5.300 5.170 5.260 421,771 +0.04(+0.77%)
Mar 03, 2020 5.100 5.370 5.040 5.220 275,380 +0.12(+2.35%)
Mar 02, 2020 4.890 5.190 4.830 5.100 357,668 +0.19(+3.87%)
Feb 28, 2020 5.010 5.040 4.880 4.910 159,100 -0.17(-3.35%)
Feb 27, 2020 5.030 5.150 4.930 5.080 74,120 -0.02(-0.39%)
Feb 26, 2020 5.140 5.300 5.080 5.100 99,230 -0.08(-1.54%)
Feb 25, 2020 5.350 5.440 5.110 5.180 113,836 -0.17(-3.18%)
Feb 24, 2020 5.370 5.430 5.230 5.350 57,276 -0.12(-2.19%)
Feb 21, 2020 5.410 5.550 5.370 5.470 44,200 +0.02(+0.37%)
Feb 20, 2020 5.440 5.550 5.360 5.450 38,133 +0.06(+1.11%)
Feb 19, 2020 5.370 5.460 5.350 5.390 61,432 +0.03(+0.56%)
Feb 18, 2020 5.370 5.450 5.320 5.360 41,551 -0.01(-0.19%)
Feb 14, 2020 5.770 6.000 5.330 5.370 165,300 -0.36(-6.28%)
Feb 13, 2020 5.670 5.770 5.610 5.730 119,158 +0.07(+1.24%)
Feb 12, 2020 5.590 5.684 5.550 5.660 57,656 +0.06(+1.07%)
Feb 11, 2020 5.550 5.750 5.490 5.600 105,392 +0.06(+1.08%)
Feb 10, 2020 5.470 5.600 5.370 5.540 41,126 +0.05(+0.91%)
Feb 07, 2020 5.490 5.530 5.490 5.490 40,000 -0.03(-0.54%)
Feb 06, 2020 5.390 5.550 5.370 5.520 43,057 +0.08(+1.47%)
Feb 05, 2020 5.270 5.500 5.180 5.440 58,267 +0.14(+2.64%)
Feb 04, 2020 5.380 5.430 5.280 5.300 238,979 -0.13(-2.39%)
Feb 03, 2020 5.190 5.520 5.180 5.430 92,774 +0.21(+4.02%)
Jan 31, 2020 5.170 5.270 5.130 5.220 61,600 -0.01(-0.19%)
Jan 30, 2020 5.300 5.390 5.180 5.230 128,230 -0.12(-2.24%)
Jan 29, 2020 5.360 5.410 5.290 5.350 41,800 -0.01(-0.19%)
Jan 28, 2020 5.350 5.450 5.290 5.360 89,679 +0.07(+1.32%)
Jan 27, 2020 5.150 5.300 5.100 5.290 67,495 +0.04(+0.76%)
Jan 24, 2020 5.200 5.270 5.130 5.250 42,200 +0.02(+0.38%)
Jan 23, 2020 5.110 5.320 5.110 5.230 68,161 +0.09(+1.75%)
Jan 22, 2020 5.130 5.200 5.110 5.140 72,465 -0.03(-0.58%)
Jan 21, 2020 4.950 5.240 4.890 5.170 124,259 +0.22(+4.44%)
Jan 17, 2020 4.950 5.028 4.890 4.950 89,200 +0.06(+1.23%)
Jan 16, 2020 4.720 4.960 4.720 4.890 36,879 +0.15(+3.16%)
Jan 15, 2020 4.770 4.810 4.650 4.740 72,120 -0.02(-0.42%)
Jan 14, 2020 4.680 4.850 4.580 4.760 53,823 +0.08(+1.71%)
Jan 13, 2020 4.650 4.700 4.530 4.680 130,279 +0.06(+1.30%)
Jan 10, 2020 4.600 4.674 4.470 4.620 122,600 +0.02(+0.43%)
Jan 09, 2020 4.600 4.680 4.490 4.600 105,796 +0.03(+0.66%)
Jan 08, 2020 4.610 4.660 4.520 4.570 32,211 -0.05(-1.08%)
Jan 07, 2020 4.700 4.720 4.540 4.620 18,452 -0.05(-1.07%)
Jan 06, 2020 4.500 4.740 4.500 4.670 22,909 +0.17(+3.78%)
Jan 03, 2020 4.600 4.640 4.440 4.500 17,000 -0.08(-1.75%)
Jan 02, 2020 4.700 4.700 4.560 4.580 20,918 -0.08(-1.72%)
Dec 31, 2019 4.460 4.720 4.370 4.660 90,300 +0.20(+4.48%)
Dec 30, 2019 4.500 4.550 4.330 4.460 84,797 -0.04(-0.89%)
Dec 27, 2019 4.570 4.610 4.500 4.500 38,700 -0.10(-2.17%)
Dec 26, 2019 4.680 4.720 4.540 4.600 47,879 -0.11(-2.34%)
Dec 24, 2019 4.890 4.890 4.620 4.710 48,000 -0.18(-3.68%)
Dec 23, 2019 4.710 4.949 4.578 4.890 105,158 +0.20(+4.26%)
Dec 20, 2019 4.640 4.800 4.550 4.690 198,800 +0.01(+0.21%)
Dec 19, 2019 4.870 4.870 4.610 4.680 60,108 -0.19(-3.90%)
Dec 18, 2019 4.670 4.990 4.600 4.870 121,204 +0.17(+3.62%)
Dec 17, 2019 4.700 4.750 4.610 4.700 98,176 -0.03(-0.63%)
Dec 16, 2019 4.810 4.850 4.660 4.730 62,175 -0.10(-2.07%)
Dec 13, 2019 4.810 4.910 4.800 4.830 30,500 -0.03(-0.62%)
Dec 12, 2019 4.900 4.900 4.760 4.860 42,596 -0.12(-2.41%)
Dec 11, 2019 4.910 5.027 4.770 4.980 24,536 +0.04(+0.81%)
Dec 10, 2019 4.850 4.980 4.760 4.940 19,507 +0.00(+0.00%)
Dec 09, 2019 4.910 4.960 4.790 4.940 30,012 +0.05(+1.02%)
Dec 06, 2019 4.700 5.020 4.600 4.890 72,200 +0.19(+4.04%)
Dec 05, 2019 4.950 4.950 4.640 4.700 48,117 -0.16(-3.29%)
Dec 04, 2019 4.730 4.870 4.650 4.860 68,654 +0.12(+2.53%)
Dec 03, 2019 4.660 4.750 4.470 4.740 69,892 +0.08(+1.72%)
Dec 02, 2019 4.330 4.690 4.289 4.660 74,769 +0.18(+4.02%)
Nov 29, 2019 4.350 4.480 4.180 4.480 69,700 +0.16(+3.70%)
Nov 27, 2019 4.350 4.550 4.250 4.320 16,600 +0.01(+0.23%)
Nov 26, 2019 4.140 4.340 4.100 4.310 17,746 +0.18(+4.36%)
Nov 25, 2019 4.150 4.360 4.070 4.130 16,322 -0.04(-0.96%)
Nov 22, 2019 4.280 4.320 3.980 4.170 63,000 -0.09(-2.11%)
Nov 21, 2019 4.370 4.520 4.230 4.260 23,164 -0.12(-2.74%)
Nov 20, 2019 4.520 4.640 4.380 4.380 48,409 -0.11(-2.45%)
Nov 19, 2019 4.300 4.500 4.270 4.490 25,501 +0.12(+2.75%)
Nov 18, 2019 4.300 4.480 4.240 4.370 45,725 +0.07(+1.63%)
Nov 15, 2019 4.410 4.440 4.210 4.300 55,100 -0.19(-4.23%)
Nov 14, 2019 4.380 4.510 4.230 4.490 43,877 +0.14(+3.22%)
Nov 13, 2019 4.450 4.540 4.250 4.350 12,585 -0.07(-1.58%)
Nov 12, 2019 4.450 4.455 4.310 4.420 35,958 -0.06(-1.34%)
Nov 11, 2019 4.640 4.640 4.350 4.480 90,650 -0.20(-4.27%)
Nov 08, 2019 4.650 4.750 4.460 4.680 57,300 -0.01(-0.21%)
Nov 07, 2019 4.730 4.750 4.540 4.690 53,469 +0.01(+0.21%)
Nov 06, 2019 4.600 4.690 4.430 4.680 35,717 +0.08(+1.74%)
Nov 05, 2019 4.500 4.740 4.385 4.600 62,101 +0.10(+2.22%)
Nov 04, 2019 4.460 4.640 4.260 4.500 48,835 +0.04(+0.90%)
Nov 01, 2019 4.770 4.860 4.400 4.460 51,500 -0.21(-4.50%)
Oct 31, 2019 4.820 4.840 4.330 4.670 106,124 -0.13(-2.71%)
Oct 30, 2019 4.877 4.877 4.580 4.800 49,593 -0.05(-1.03%)
Oct 29, 2019 5.320 5.360 4.815 4.850 50,151 -0.46(-8.66%)
Oct 28, 2019 5.250 5.400 5.100 5.310 95,446 +0.06(+1.14%)
Oct 25, 2019 4.910 5.280 4.910 5.250 81,500 +0.31(+6.28%)
Oct 24, 2019 4.500 5.050 4.430 4.940 351,032 +0.47(+10.51%)
Oct 23, 2019 4.390 4.510 4.220 4.470 103,088 +0.05(+1.13%)
Oct 22, 2019 4.340 4.470 4.280 4.420 56,230 +0.06(+1.38%)
Oct 21, 2019 4.430 4.500 4.270 4.360 51,691 -0.04(-0.91%)
Oct 18, 2019 4.120 4.430 4.110 4.400 145,800 +0.30(+7.32%)
Oct 17, 2019 4.468 4.493 4.100 4.100 85,209 -0.34(-7.66%)
Oct 16, 2019 4.360 4.440 4.240 4.440 49,842 +0.04(+0.91%)
Oct 15, 2019 4.206 4.450 4.206 4.400 36,826 +0.14(+3.29%)
Oct 14, 2019 4.020 4.360 3.995 4.260 134,984 +0.17(+4.16%)
Oct 11, 2019 4.140 4.340 4.050 4.090 135,200 +0.00(+0.00%)
Oct 10, 2019 4.180 4.220 3.960 4.090 113,453 -0.06(-1.45%)
Oct 09, 2019 4.210 4.290 4.140 4.150 56,574 -0.07(-1.66%)
Oct 08, 2019 4.370 4.370 4.110 4.220 54,805 -0.09(-2.09%)
Oct 07, 2019 4.270 4.420 4.230 4.310 97,548 +0.00(+0.00%)
Oct 04, 2019 4.390 4.440 4.170 4.310 114,300 -0.11(-2.49%)
Oct 03, 2019 4.410 4.480 4.350 4.420 46,092 +0.03(+0.68%)
Oct 02, 2019 4.520 4.650 4.292 4.390 109,290 -0.19(-4.15%)
Oct 01, 2019 4.400 4.600 4.346 4.580 80,284 +0.22(+5.05%)
Sep 30, 2019 4.360 4.460 4.310 4.360 27,762 +0.00(+0.00%)
Sep 27, 2019 4.380 4.610 4.310 4.360 82,400 -0.04(-0.91%)
Sep 26, 2019 4.310 4.470 4.250 4.400 99,412 +0.09(+2.09%)
Sep 25, 2019 4.160 4.400 4.160 4.310 50,313 +0.11(+2.62%)
Sep 24, 2019 4.340 4.360 4.170 4.200 61,000 -0.14(-3.23%)
Sep 23, 2019 4.370 4.510 4.340 4.340 59,914 -0.07(-1.59%)
Sep 20, 2019 4.430 4.460 4.330 4.410 72,100 +0.01(+0.23%)
Sep 19, 2019 4.370 4.520 4.310 4.400 69,789 +0.09(+2.09%)
Sep 18, 2019 4.240 4.390 4.200 4.310 17,393 +0.03(+0.70%)
Sep 17, 2019 4.120 4.500 4.120 4.280 117,333 +0.13(+3.13%)
Sep 16, 2019 4.070 4.480 3.940 4.150 150,495 +0.10(+2.47%)
Sep 13, 2019 3.940 4.180 3.940 4.050 188,100 +0.14(+3.58%)
Sep 12, 2019 3.920 3.980 3.875 3.910 111,283 +0.01(+0.26%)
Sep 11, 2019 3.780 3.960 3.769 3.900 88,599 +0.11(+2.90%)
Sep 10, 2019 3.960 3.970 3.740 3.790 79,250 -0.16(-4.05%)
Sep 09, 2019 3.820 4.040 3.820 3.950 190,857 +0.13(+3.40%)
Sep 06, 2019 3.740 3.830 3.597 3.820 173,800 +0.06(+1.60%)
Sep 05, 2019 3.810 3.920 3.730 3.760 84,440 -0.02(-0.53%)
Sep 04, 2019 3.730 3.830 3.729 3.780 46,382 +0.06(+1.61%)
Sep 03, 2019 3.740 3.790 3.600 3.720 73,377 -0.01(-0.27%)
Aug 30, 2019 3.510 3.810 3.500 3.730 254,000 +0.23(+6.57%)
Aug 29, 2019 3.600 3.750 3.470 3.500 178,161 -0.06(-1.69%)
Aug 28, 2019 3.490 3.715 3.490 3.560 35,842 +0.03(+0.85%)
Aug 27, 2019 3.640 3.680 3.470 3.530 44,662 -0.11(-3.02%)
Aug 26, 2019 3.670 3.670 3.460 3.640 68,471 -0.02(-0.55%)
Aug 23, 2019 3.800 3.820 3.620 3.660 129,800 -0.14(-3.68%)
Aug 22, 2019 3.800 3.840 3.730 3.800 43,033 +0.10(+2.70%)
Aug 21, 2019 3.810 3.915 3.670 3.700 33,382 -0.05(-1.33%)
Aug 20, 2019 3.930 3.995 3.740 3.750 62,810 -0.16(-4.09%)
Aug 19, 2019 3.950 4.030 3.870 3.910 63,169 +0.11(+2.89%)
Aug 16, 2019 3.760 3.870 3.760 3.800 68,900 +0.09(+2.43%)
Aug 15, 2019 3.930 4.070 3.698 3.710 83,759 -0.17(-4.38%)
Aug 14, 2019 3.770 3.960 3.770 3.880 39,653 +0.01(+0.26%)
Aug 13, 2019 4.038 4.038 3.780 3.870 63,499 -0.03(-0.77%)
Aug 12, 2019 4.110 4.130 3.890 3.900 57,022 -0.10(-2.50%)
Aug 09, 2019 4.110 4.230 3.970 4.000 65,500 -0.16(-3.85%)
Aug 08, 2019 3.910 4.170 3.859 4.160 67,347 +0.26(+6.67%)
Aug 07, 2019 3.850 3.980 3.750 3.900 68,696 +0.05(+1.30%)
Aug 06, 2019 3.910 4.050 3.840 3.850 29,688 -0.06(-1.53%)
Aug 05, 2019 4.020 4.140 3.900 3.910 72,184 -0.22(-5.33%)
Aug 02, 2019 4.300 4.535 4.060 4.130 76,400 -0.21(-4.84%)
Aug 01, 2019 4.300 4.520 4.050 4.340 142,713 +0.18(+4.33%)
Jul 31, 2019 4.250 4.310 4.120 4.160 76,776 -0.11(-2.58%)
Jul 30, 2019 4.380 4.380 4.130 4.270 110,587 +0.05(+1.18%)
Jul 29, 2019 4.370 4.510 4.220 4.220 101,262 -0.11(-2.54%)
Jul 26, 2019 4.380 4.580 4.280 4.330 157,800 -0.01(-0.23%)
Jul 25, 2019 4.350 4.570 4.260 4.340 189,203 +0.03(+0.70%)
Jul 24, 2019 4.377 4.377 4.290 4.310 22,545 +0.14(+3.36%)
Jul 23, 2019 4.320 4.320 4.140 4.170 43,169 -0.09(-2.11%)
Jul 22, 2019 4.330 4.480 4.180 4.260 50,456 -0.08(-1.84%)
Jul 19, 2019 4.290 4.430 4.290 4.340 36,800 +0.02(+0.46%)
Jul 18, 2019 4.280 4.360 4.260 4.320 48,742 +0.00(+0.00%)
Jul 17, 2019 4.360 4.520 4.300 4.320 26,793 -0.08(-1.82%)
Jul 16, 2019 4.520 4.570 4.360 4.400 60,258 -0.09(-2.00%)
Jul 15, 2019 4.420 4.630 4.320 4.490 61,574 +0.08(+1.81%)
Jul 12, 2019 4.600 4.690 4.390 4.410 41,700 -0.14(-3.08%)
Jul 11, 2019 4.560 4.680 4.430 4.550 70,284 -0.01(-0.22%)
Jul 10, 2019 4.580 4.720 4.540 4.560 28,530 -0.04(-0.87%)
Jul 09, 2019 4.770 4.790 4.540 4.600 29,005 -0.15(-3.16%)
Jul 08, 2019 4.410 4.820 4.410 4.750 59,302 +0.33(+7.47%)
Jul 05, 2019 4.630 4.740 4.120 4.420 181,000 -0.25(-5.35%)
Jul 03, 2019 4.420 4.720 4.360 4.670 255,500 +0.23(+5.18%)
Jul 02, 2019 4.060 4.450 4.060 4.440 65,916 +0.37(+9.09%)
Jul 01, 2019 3.910 4.120 3.740 4.070 297,418 +0.22(+5.71%)
Jun 28, 2019 3.990 4.120 3.680 3.850 1,361,200 -0.16(-3.99%)
Jun 27, 2019 3.650 4.110 3.620 4.010 169,297 +0.40(+11.08%)
Jun 26, 2019 3.900 3.970 3.570 3.610 133,816 -0.07(-1.90%)
Jun 25, 2019 3.930 4.033 3.630 3.680 67,410 -0.22(-5.64%)
Jun 24, 2019 4.060 4.080 3.860 3.900 91,117 -0.14(-3.47%)
Jun 21, 2019 4.170 4.335 3.990 4.040 92,000 -0.17(-4.04%)
Jun 20, 2019 4.200 4.310 4.030 4.210 55,570 +0.01(+0.24%)
Jun 19, 2019 4.080 4.240 4.080 4.200 63,000 +0.08(+1.94%)
Jun 18, 2019 4.080 4.230 4.080 4.120 54,124 +0.03(+0.73%)
Jun 17, 2019 4.310 4.345 4.040 4.090 101,977 -0.22(-5.10%)
Jun 14, 2019 4.300 4.370 4.285 4.310 33,800 +0.01(+0.23%)
Jun 13, 2019 4.270 4.415 4.260 4.300 91,231 +0.08(+1.90%)
Jun 12, 2019 4.400 4.450 4.200 4.220 68,361 -0.20(-4.52%)
Jun 11, 2019 4.340 4.580 4.200 4.420 104,186 +0.13(+3.03%)
Jun 10, 2019 3.940 4.350 3.940 4.290 145,946 +0.36(+9.16%)
Jun 07, 2019 3.860 3.970 3.750 3.930 75,100 +0.13(+3.42%)
Jun 06, 2019 3.920 3.930 3.620 3.800 73,466 -0.09(-2.31%)
Jun 05, 2019 4.150 4.150 3.800 3.890 50,218 -0.23(-5.58%)
Jun 04, 2019 4.100 4.140 3.930 4.120 62,349 +0.07(+1.73%)
Jun 03, 2019 3.990 4.120 3.910 4.050 82,908 +0.10(+2.53%)
May 31, 2019 4.090 4.090 3.900 3.950 79,100 -0.16(-3.89%)
May 30, 2019 4.190 4.310 4.040 4.110 72,304 -0.09(-2.14%)
May 29, 2019 4.480 4.510 4.180 4.200 46,563 -0.34(-7.49%)
May 28, 2019 4.670 4.730 4.490 4.540 35,157 -0.14(-2.99%)
May 24, 2019 4.690 4.790 4.660 4.680 59,500 -0.03(-0.64%)
May 23, 2019 4.680 4.730 4.590 4.710 32,739 -0.03(-0.63%)
May 22, 2019 4.520 4.830 4.520 4.740 42,004 +0.14(+3.04%)
May 21, 2019 4.550 4.730 4.550 4.600 74,405 +0.04(+0.88%)
May 20, 2019 4.480 4.660 4.480 4.560 36,222 +0.06(+1.33%)
May 17, 2019 4.470 4.580 4.470 4.500 126,000 +0.00(+0.00%)
May 16, 2019 4.340 4.550 4.329 4.500 61,659 +0.18(+4.17%)
May 15, 2019 4.100 4.360 4.040 4.320 267,952 +0.10(+2.37%)
May 14, 2019 4.100 4.310 4.080 4.220 198,425 +0.07(+1.69%)
May 13, 2019 4.300 4.355 4.090 4.150 103,007 -0.23(-5.25%)
May 10, 2019 4.470 4.537 4.340 4.380 44,500 -0.10(-2.23%)
May 09, 2019 4.500 4.540 4.460 4.480 58,123 -0.03(-0.67%)
May 08, 2019 4.550 4.640 4.500 4.510 44,373 -0.06(-1.31%)
May 07, 2019 4.600 4.700 4.530 4.570 41,703 -0.07(-1.51%)
May 06, 2019 4.620 4.740 4.620 4.640 41,309 -0.12(-2.52%)
May 03, 2019 5.130 5.240 4.600 4.760 76,400 +0.08(+1.71%)
May 02, 2019 4.700 4.856 4.610 4.680 59,455 -0.06(-1.27%)
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.