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

IDT Corp (NY: IDT )

36.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2020 5.485 5.505 5.216 5.386 110,186 -0.16(-2.88%)
Apr 29, 2020 5.655 5.785 5.446 5.545 128,457 +0.06(+1.09%)
Apr 28, 2020 5.845 5.874 5.436 5.485 92,164 -0.23(-4.01%)
Apr 27, 2020 5.535 5.785 5.525 5.715 84,757 +0.24(+4.37%)
Apr 24, 2020 5.436 5.481 5.306 5.476 26,870 +0.04(+0.73%)
Apr 23, 2020 5.286 5.585 5.176 5.436 89,962 +0.15(+2.83%)
Apr 22, 2020 5.316 5.465 5.256 5.286 51,164 +0.03(+0.57%)
Apr 21, 2020 5.356 5.356 5.176 5.256 40,035 -0.27(-4.87%)
Apr 20, 2020 5.635 5.635 5.336 5.525 61,985 -0.01(-0.18%)
Apr 17, 2020 5.336 5.745 5.336 5.535 74,596 +0.27(+5.11%)
Apr 16, 2020 5.456 5.456 5.077 5.266 78,725 -0.12(-2.22%)
Apr 15, 2020 5.236 5.466 4.997 5.386 92,657 +0.15(+2.86%)
Apr 14, 2020 5.386 5.625 5.126 5.236 106,557 -0.04(-0.76%)
Apr 13, 2020 5.346 5.386 5.116 5.276 50,474 -0.22(-3.99%)
Apr 09, 2020 5.515 5.725 5.346 5.495 78,005 +0.23(+4.36%)
Apr 08, 2020 5.476 5.610 5.216 5.266 82,477 -0.14(-2.58%)
Apr 07, 2020 5.884 5.894 5.376 5.406 97,305 -0.20(-3.56%)
Apr 06, 2020 5.027 5.645 5.027 5.605 120,625 +0.51(+9.98%)
Apr 03, 2020 5.495 5.545 5.017 5.097 71,087 -0.39(-7.09%)
Apr 02, 2020 5.146 5.555 5.106 5.485 74,354 +0.33(+6.38%)
Apr 01, 2020 5.216 5.416 5.097 5.156 67,119 -0.25(-4.61%)
Mar 31, 2020 5.206 5.446 5.002 5.406 106,004 +0.16(+3.04%)
Mar 30, 2020 5.426 5.535 4.997 5.246 115,569 -0.14(-2.59%)
Mar 27, 2020 5.605 5.645 5.041 5.386 91,842 -0.42(-7.22%)
Mar 26, 2020 5.505 5.845 5.411 5.805 83,309 +0.42(+7.78%)
Mar 25, 2020 5.485 5.635 5.246 5.386 61,370 -0.16(-2.88%)
Mar 24, 2020 5.356 5.670 5.106 5.545 97,397 +0.35(+6.72%)
Mar 23, 2020 5.017 5.276 4.887 5.196 90,049 +0.01(+0.19%)
Mar 20, 2020 6.034 6.034 4.897 5.186 186,391 -0.80(-13.33%)
Mar 19, 2020 5.346 6.084 5.247 5.984 154,158 +0.83(+16.05%)
Mar 18, 2020 5.485 6.303 5.012 5.156 143,148 -0.78(-13.11%)
Mar 17, 2020 5.126 5.934 4.917 5.934 109,971 +0.94(+18.76%)
Mar 16, 2020 5.585 5.585 4.907 4.997 92,922 -0.82(-14.07%)
Mar 13, 2020 5.236 5.815 4.907 5.815 76,802 +0.90(+18.26%)
Mar 12, 2020 5.067 5.316 4.797 4.917 102,325 -0.72(-12.74%)
Mar 11, 2020 6.383 6.383 5.485 5.635 87,643 -0.81(-12.54%)
Mar 10, 2020 6.423 6.583 5.894 6.443 88,404 +0.20(+3.19%)
Mar 09, 2020 5.695 6.373 5.665 6.243 104,328 -0.77(-10.95%)
Mar 06, 2020 7.879 8.089 6.847 7.011 114,201 -0.65(-8.46%)
Mar 05, 2020 7.859 7.999 7.460 7.660 92,135 -0.32(-4.00%)
Mar 04, 2020 8.278 8.278 7.829 7.979 74,199 -0.13(-1.60%)
Mar 03, 2020 8.119 8.298 7.984 8.109 98,703 -0.04(-0.49%)
Mar 02, 2020 7.740 8.178 7.690 8.148 62,895 +0.47(+6.10%)
Feb 28, 2020 7.640 7.710 7.281 7.680 121,420 -0.24(-3.02%)
Feb 27, 2020 7.939 8.238 7.580 7.919 113,484 -0.15(-1.85%)
Feb 26, 2020 8.129 8.258 7.879 8.069 94,244 -0.02(-0.25%)
Feb 25, 2020 8.158 8.168 7.929 8.089 72,148 -0.07(-0.86%)
Feb 24, 2020 8.747 8.747 8.059 8.158 75,068 -0.78(-8.71%)
Feb 21, 2020 8.777 8.976 8.731 8.936 130,042 +0.19(+2.17%)
Feb 20, 2020 8.587 8.777 8.587 8.747 50,361 +0.08(+0.92%)
Feb 19, 2020 8.587 8.787 8.557 8.667 80,731 +0.09(+1.05%)
Feb 18, 2020 8.198 8.677 8.059 8.577 117,017 +0.37(+4.50%)
Feb 14, 2020 8.103 8.218 8.030 8.208 30,179 +0.10(+1.23%)
Feb 13, 2020 8.079 8.148 7.984 8.109 49,754 +0.15(+1.88%)
Feb 12, 2020 7.969 7.989 7.814 7.959 44,496 +0.04(+0.50%)
Feb 11, 2020 7.879 7.929 7.700 7.919 41,745 +0.06(+0.76%)
Feb 10, 2020 7.769 8.059 7.759 7.859 74,385 +0.08(+1.03%)
Feb 07, 2020 7.829 7.919 7.690 7.779 31,984 -0.08(-1.02%)
Feb 06, 2020 7.899 7.899 7.720 7.859 80,637 +0.00(+0.00%)
Feb 05, 2020 7.700 7.929 7.674 7.859 84,902 +0.22(+2.87%)
Feb 04, 2020 7.630 7.670 7.530 7.640 70,012 +0.09(+1.19%)
Feb 03, 2020 7.590 7.620 7.450 7.550 54,565 +0.01(+0.13%)
Jan 31, 2020 7.640 7.700 7.410 7.540 68,881 -0.13(-1.69%)
Jan 30, 2020 7.430 7.700 7.420 7.670 59,797 +0.14(+1.85%)
Jan 29, 2020 7.929 7.929 7.430 7.530 94,004 -0.40(-5.03%)
Jan 28, 2020 7.730 7.929 7.570 7.929 97,817 +0.20(+2.58%)
Jan 27, 2020 7.171 7.779 7.081 7.730 94,393 +0.29(+3.89%)
Jan 24, 2020 7.301 7.520 7.271 7.440 55,747 +0.03(+0.40%)
Jan 23, 2020 7.600 7.600 7.361 7.410 52,929 -0.20(-2.62%)
Jan 22, 2020 7.600 7.678 7.470 7.610 51,089 +0.01(+0.13%)
Jan 21, 2020 7.510 7.620 7.361 7.600 64,926 +0.05(+0.66%)
Jan 17, 2020 7.750 7.750 7.470 7.550 69,884 -0.12(-1.56%)
Jan 16, 2020 7.361 7.700 7.361 7.670 78,891 +0.38(+5.20%)
Jan 15, 2020 7.191 7.380 7.041 7.291 105,442 +0.10(+1.39%)
Jan 14, 2020 7.021 7.271 6.892 7.191 93,201 +0.22(+3.15%)
Jan 13, 2020 7.001 7.001 6.613 6.972 135,387 -0.01(-0.14%)
Jan 10, 2020 7.131 7.131 6.922 6.982 52,037 -0.11(-1.55%)
Jan 09, 2020 7.281 7.281 7.041 7.091 105,084 -0.17(-2.34%)
Jan 08, 2020 7.131 7.291 7.071 7.261 89,973 +0.10(+1.39%)
Jan 07, 2020 7.111 7.351 7.111 7.161 85,870 -0.04(-0.55%)
Jan 06, 2020 7.061 7.251 6.972 7.201 96,026 +0.10(+1.40%)
Jan 03, 2020 7.101 7.201 7.031 7.101 83,821 -0.07(-0.97%)
Jan 02, 2020 7.101 7.191 7.041 7.171 103,758 -0.02(-0.28%)
Dec 31, 2019 7.081 7.231 7.081 7.191 67,177 +0.11(+1.55%)
Dec 30, 2019 7.021 7.181 6.982 7.081 96,596 +0.07(+1.00%)
Dec 27, 2019 7.061 7.091 6.812 7.011 96,654 -0.07(-0.99%)
Dec 26, 2019 7.001 7.131 6.912 7.081 94,066 +0.07(+1.00%)
Dec 24, 2019 7.181 7.181 6.932 7.011 47,926 -0.15(-2.09%)
Dec 23, 2019 7.490 7.490 7.141 7.161 132,228 -0.37(-4.90%)
Dec 20, 2019 7.231 7.660 7.191 7.530 361,052 +0.35(+4.86%)
Dec 19, 2019 7.221 7.440 7.131 7.181 161,273 -0.02(-0.28%)
Dec 18, 2019 7.181 7.241 6.922 7.201 186,139 +0.02(+0.28%)
Dec 17, 2019 6.722 7.211 6.533 7.181 156,165 +0.48(+7.14%)
Dec 16, 2019 6.453 6.752 6.403 6.702 118,826 +0.31(+4.84%)
Dec 13, 2019 6.513 6.622 6.303 6.393 109,187 -0.05(-0.77%)
Dec 12, 2019 6.533 6.603 6.353 6.443 188,721 -0.08(-1.22%)
Dec 11, 2019 6.632 6.642 6.458 6.523 153,012 -0.16(-2.39%)
Dec 10, 2019 6.583 6.842 6.433 6.682 89,711 +0.09(+1.36%)
Dec 09, 2019 6.762 7.071 6.583 6.593 139,466 -0.19(-2.79%)
Dec 06, 2019 7.101 7.316 6.672 6.782 224,291 -0.70(-9.33%)
Dec 05, 2019 7.333 7.530 7.166 7.480 128,991 +0.26(+3.59%)
Dec 04, 2019 7.131 7.361 7.131 7.221 94,256 +0.13(+1.83%)
Dec 03, 2019 7.141 7.241 6.982 7.091 157,294 -0.14(-1.93%)
Dec 02, 2019 7.201 7.291 6.752 7.231 114,729 +0.12(+1.68%)
Nov 29, 2019 7.191 7.281 7.031 7.111 38,501 -0.09(-1.25%)
Nov 27, 2019 7.081 7.261 7.061 7.201 49,931 +0.11(+1.55%)
Nov 26, 2019 7.281 7.281 6.967 7.091 107,636 -0.23(-3.13%)
Nov 25, 2019 7.051 7.540 6.982 7.321 172,323 +0.27(+3.82%)
Nov 22, 2019 6.722 7.101 6.722 7.051 84,723 +0.34(+5.05%)
Nov 21, 2019 6.483 6.832 6.483 6.712 128,859 +0.23(+3.54%)
Nov 20, 2019 6.144 6.513 6.134 6.483 121,879 +0.41(+6.73%)
Nov 19, 2019 6.323 6.323 6.004 6.074 97,589 -0.24(-3.79%)
Nov 18, 2019 6.662 6.755 6.247 6.313 111,331 -0.35(-5.24%)
Nov 15, 2019 6.762 6.832 6.513 6.662 85,124 -0.06(-0.89%)
Nov 14, 2019 6.483 6.912 6.463 6.722 239,520 +0.31(+4.82%)
Nov 13, 2019 5.795 6.493 5.795 6.413 357,087 +0.58(+9.91%)
Nov 12, 2019 5.964 6.014 5.755 5.835 86,154 -0.11(-1.85%)
Nov 11, 2019 5.934 6.069 5.845 5.944 68,518 -0.05(-0.83%)
Nov 08, 2019 6.194 6.273 5.864 5.994 129,040 -0.24(-3.84%)
Nov 07, 2019 6.463 6.632 6.184 6.234 102,703 -0.16(-2.50%)
Nov 06, 2019 6.393 6.483 6.221 6.393 105,856 +0.01(+0.16%)
Nov 05, 2019 6.543 6.662 6.363 6.383 92,500 -0.14(-2.14%)
Nov 04, 2019 6.902 6.902 6.443 6.523 84,289 -0.34(-4.94%)
Nov 01, 2019 6.832 6.942 6.722 6.862 48,427 +0.07(+1.03%)
Oct 31, 2019 7.091 7.091 6.742 6.792 48,317 -0.32(-4.49%)
Oct 30, 2019 7.151 7.181 6.962 7.111 87,989 -0.02(-0.28%)
Oct 29, 2019 7.021 7.191 6.992 7.131 83,063 +0.09(+1.27%)
Oct 28, 2019 6.792 7.081 6.792 7.041 139,744 +0.27(+3.98%)
Oct 25, 2019 6.982 6.992 6.712 6.772 74,396 -0.19(-2.72%)
Oct 24, 2019 7.480 7.520 6.842 6.962 87,136 -0.49(-6.56%)
Oct 23, 2019 7.241 7.550 7.181 7.450 83,458 +0.21(+2.89%)
Oct 22, 2019 7.291 7.361 7.091 7.241 90,070 -0.08(-1.09%)
Oct 21, 2019 7.371 7.490 7.248 7.321 93,303 +0.05(+0.69%)
Oct 18, 2019 7.281 7.480 7.261 7.271 117,108 -0.05(-0.68%)
Oct 17, 2019 7.660 7.769 7.311 7.321 124,128 -0.32(-4.18%)
Oct 16, 2019 7.620 7.899 7.497 7.640 119,675 +0.01(+0.13%)
Oct 15, 2019 7.430 7.809 7.311 7.630 158,133 +0.20(+2.68%)
Oct 14, 2019 7.849 7.959 7.301 7.430 135,586 -0.54(-6.76%)
Oct 11, 2019 7.630 8.228 6.762 7.969 260,286 +0.02(+0.25%)
Oct 10, 2019 8.019 8.158 7.690 7.949 234,523 -0.09(-1.12%)
Oct 09, 2019 8.557 8.632 7.979 8.039 196,782 -0.52(-6.06%)
Oct 08, 2019 8.238 8.867 8.228 8.557 171,488 +0.16(+1.90%)
Oct 07, 2019 8.996 9.066 8.258 8.398 155,502 -0.65(-7.17%)
Oct 04, 2019 9.964 10.04 8.615 9.046 174,861 -1.14(-11.17%)
Oct 03, 2019 9.984 10.25 9.799 10.18 118,731 +0.18(+1.80%)
Oct 02, 2019 10.02 10.11 9.884 10.00 70,945 -0.11(-1.09%)
Oct 01, 2019 10.58 10.61 10.06 10.11 90,477 -0.39(-3.70%)
Sep 30, 2019 10.61 10.90 10.44 10.50 138,002 -0.10(-0.94%)
Sep 27, 2019 10.76 10.87 10.49 10.60 61,562 -0.13(-1.21%)
Sep 26, 2019 11.19 11.46 10.56 10.73 84,220 -0.50(-4.44%)
Sep 25, 2019 11.16 11.38 10.94 11.23 89,798 +0.05(+0.45%)
Sep 24, 2019 11.47 11.47 11.10 11.18 68,226 -0.25(-2.18%)
Sep 23, 2019 11.22 11.81 11.18 11.43 76,957 +0.17(+1.51%)
Sep 20, 2019 11.05 11.28 10.95 11.26 296,782 +0.21(+1.89%)
Sep 19, 2019 10.99 11.24 10.95 11.05 80,876 +0.10(+0.91%)
Sep 18, 2019 11.06 11.06 10.72 10.95 109,762 -0.12(-1.08%)
Sep 17, 2019 11.37 11.55 11.01 11.07 78,524 -0.26(-2.29%)
Sep 16, 2019 11.11 11.40 10.73 11.33 115,313 +0.16(+1.43%)
Sep 13, 2019 10.99 11.36 10.99 11.17 72,992 +0.19(+1.73%)
Sep 12, 2019 10.65 11.17 10.37 10.98 146,995 +0.38(+3.57%)
Sep 11, 2019 9.784 10.66 9.774 10.60 144,146 +0.98(+10.16%)
Sep 10, 2019 8.976 9.654 8.891 9.625 118,581 +0.64(+7.10%)
Sep 09, 2019 8.966 9.121 8.787 8.986 44,580 +0.05(+0.56%)
Sep 06, 2019 8.906 9.305 8.867 8.936 75,398 +0.06(+0.67%)
Sep 05, 2019 8.777 9.146 8.665 8.877 73,680 +0.19(+2.18%)
Sep 04, 2019 8.777 8.976 8.647 8.687 56,618 +0.00(+0.00%)
Sep 03, 2019 8.727 8.936 8.488 8.687 78,328 -0.11(-1.25%)
Aug 30, 2019 8.827 9.096 8.687 8.797 70,586 +0.06(+0.68%)
Aug 29, 2019 8.607 8.896 8.607 8.737 51,517 +0.18(+2.10%)
Aug 28, 2019 8.438 8.697 8.438 8.557 46,884 +0.11(+1.30%)
Aug 27, 2019 8.727 8.847 8.298 8.448 52,390 -0.25(-2.87%)
Aug 26, 2019 8.428 8.737 8.368 8.697 44,772 +0.34(+4.06%)
Aug 23, 2019 8.717 8.906 8.268 8.358 63,768 -0.41(-4.66%)
Aug 22, 2019 8.777 8.906 8.577 8.767 55,129 +0.04(+0.46%)
Aug 21, 2019 8.677 8.916 8.637 8.727 48,345 +0.13(+1.51%)
Aug 20, 2019 8.797 8.936 8.597 8.597 86,507 -0.21(-2.38%)
Aug 19, 2019 8.807 8.976 8.537 8.807 74,616 +0.12(+1.38%)
Aug 16, 2019 8.527 8.757 8.393 8.687 66,375 +0.19(+2.23%)
Aug 15, 2019 8.567 8.627 8.398 8.498 61,050 -0.06(-0.70%)
Aug 14, 2019 8.607 8.607 8.268 8.557 95,156 -0.16(-1.83%)
Aug 13, 2019 8.787 8.986 8.617 8.717 71,512 -0.11(-1.24%)
Aug 12, 2019 8.508 8.867 8.488 8.827 50,429 +0.22(+2.55%)
Aug 09, 2019 8.996 9.056 8.557 8.607 58,353 -0.41(-4.54%)
Aug 08, 2019 8.847 9.096 8.807 9.016 63,253 +0.21(+2.38%)
Aug 07, 2019 8.936 9.046 8.727 8.807 74,112 -0.28(-3.07%)
Aug 06, 2019 9.136 9.206 8.717 9.086 87,154 -0.06(-0.65%)
Aug 05, 2019 9.365 9.435 8.916 9.146 79,118 -0.41(-4.28%)
Aug 02, 2019 9.395 9.674 9.315 9.555 49,530 +0.08(+0.84%)
Aug 01, 2019 10.11 10.18 9.386 9.475 101,698 -0.66(-6.50%)
Jul 31, 2019 10.36 10.43 10.04 10.13 97,873 -0.23(-2.21%)
Jul 30, 2019 9.924 10.39 9.724 10.36 137,748 +0.44(+4.42%)
Jul 29, 2019 10.04 10.19 9.714 9.924 88,602 -0.15(-1.49%)
Jul 26, 2019 9.874 10.22 9.835 10.07 128,539 +0.19(+1.92%)
Jul 25, 2019 10.76 10.88 9.625 9.884 251,062 -0.85(-7.90%)
Jul 24, 2019 10.29 10.89 10.29 10.73 138,198 +0.37(+3.56%)
Jul 23, 2019 10.74 10.80 10.26 10.36 115,256 -0.33(-3.08%)
Jul 22, 2019 10.77 10.96 10.63 10.69 122,799 +0.00(+0.00%)
Jul 19, 2019 10.53 10.79 10.47 10.69 107,282 +0.13(+1.23%)
Jul 18, 2019 10.78 10.92 10.51 10.56 97,851 -0.24(-2.22%)
Jul 17, 2019 10.68 10.82 10.49 10.80 251,794 +0.03(+0.28%)
Jul 16, 2019 10.90 11.11 10.72 10.77 165,113 -0.15(-1.37%)
Jul 15, 2019 11.36 11.47 10.85 10.92 243,459 -0.31(-2.75%)
Jul 12, 2019 11.48 11.69 10.83 11.23 196,718 -0.45(-3.84%)
Jul 11, 2019 11.30 11.71 10.95 11.68 235,371 +0.31(+2.72%)
Jul 10, 2019 11.01 11.39 10.87 11.37 133,517 +0.44(+4.01%)
Jul 09, 2019 11.41 11.47 10.58 10.93 200,367 -0.58(-5.03%)
Jul 08, 2019 11.14 11.72 11.05 11.51 178,636 +0.39(+3.50%)
Jul 05, 2019 10.81 11.14 10.57 11.12 96,253 +0.34(+3.15%)
Jul 03, 2019 10.94 11.12 10.62 10.78 115,103 -0.14(-1.28%)
Jul 02, 2019 10.70 11.01 10.52 10.92 192,787 +0.17(+1.58%)
Jul 01, 2019 9.674 10.92 9.535 10.75 384,427 +1.31(+13.83%)
Jun 28, 2019 8.547 9.754 8.408 9.445 2,291,343 +1.02(+12.07%)
Jun 27, 2019 8.288 8.597 8.238 8.428 188,630 +0.13(+1.56%)
Jun 26, 2019 8.527 8.567 8.059 8.298 86,302 -0.24(-2.80%)
Jun 25, 2019 8.079 8.617 8.019 8.537 88,427 +0.47(+5.81%)
Jun 24, 2019 8.378 8.458 8.069 8.069 93,490 -0.30(-3.58%)
Jun 21, 2019 8.308 8.418 8.208 8.368 70,084 +0.06(+0.72%)
Jun 20, 2019 8.886 8.976 8.178 8.308 144,615 -0.48(-5.45%)
Jun 19, 2019 9.196 9.246 8.767 8.787 118,111 -0.35(-3.82%)
Jun 18, 2019 9.126 9.385 9.056 9.136 158,696 +0.01(+0.11%)
Jun 17, 2019 8.408 9.196 8.408 9.126 190,659 +0.72(+8.54%)
Jun 14, 2019 8.478 8.627 8.388 8.408 90,438 -0.09(-1.06%)
Jun 13, 2019 8.099 8.537 7.999 8.498 104,350 +0.44(+5.45%)
Jun 12, 2019 7.570 8.138 7.530 8.059 165,578 +0.57(+7.59%)
Jun 11, 2019 7.470 7.740 7.341 7.490 101,507 +0.09(+1.21%)
Jun 10, 2019 7.700 7.779 7.191 7.400 143,461 -0.27(-3.51%)
Jun 07, 2019 7.091 7.711 7.071 7.670 87,029 +0.64(+9.08%)
Jun 06, 2019 6.363 7.191 6.243 7.031 91,605 +0.67(+10.50%)
Jun 05, 2019 6.533 6.742 6.124 6.363 88,714 -0.13(-2.00%)
Jun 04, 2019 6.413 6.632 6.413 6.493 72,796 +0.11(+1.72%)
Jun 03, 2019 6.433 6.513 6.263 6.383 87,691 -0.06(-0.93%)
May 31, 2019 6.682 6.752 6.423 6.443 45,720 -0.30(-4.44%)
May 30, 2019 6.782 6.932 6.682 6.742 51,978 -0.07(-1.02%)
May 29, 2019 7.021 7.111 6.762 6.812 58,812 -0.23(-3.26%)
May 28, 2019 7.271 7.271 6.952 7.041 107,597 -0.18(-2.49%)
May 24, 2019 7.081 7.351 7.081 7.221 22,960 -0.23(-3.08%)
May 23, 2019 7.361 7.510 7.271 7.450 77,701 +0.00(+0.00%)
May 22, 2019 7.759 7.759 7.410 7.450 37,358 -0.27(-3.49%)
May 21, 2019 7.580 7.769 7.490 7.720 40,701 +0.14(+1.84%)
May 20, 2019 7.470 7.700 7.281 7.580 47,153 +0.11(+1.47%)
May 17, 2019 7.410 7.570 7.301 7.470 49,630 +0.04(+0.54%)
May 16, 2019 7.241 7.550 7.241 7.430 47,213 +0.14(+1.92%)
May 15, 2019 7.311 7.550 7.241 7.291 54,549 -0.02(-0.27%)
May 14, 2019 7.331 7.799 7.261 7.311 137,237 -0.01(-0.14%)
May 13, 2019 7.281 7.380 7.071 7.321 73,388 -0.08(-1.08%)
May 10, 2019 7.281 7.430 7.241 7.400 76,501 +0.11(+1.50%)
May 09, 2019 7.261 7.341 6.972 7.291 45,451 +0.02(+0.27%)
May 08, 2019 7.181 7.380 7.081 7.271 45,029 +0.08(+1.11%)
May 07, 2019 7.281 7.470 7.161 7.191 52,385 -0.16(-2.17%)
May 06, 2019 7.231 7.410 7.131 7.351 49,890 +0.08(+1.10%)
May 03, 2019 7.221 7.460 7.191 7.271 68,580 +0.08(+1.11%)
May 02, 2019 7.241 7.311 7.056 7.191 33,675 -0.06(-0.83%)
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.