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

Aquantia Corp (NY: AQ )

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, 2019 9.500 9.640 9.450 9.510 258,732 -0.01(-0.11%)
Apr 29, 2019 9.410 9.600 9.390 9.520 152,815 +0.14(+1.49%)
Apr 26, 2019 9.330 9.500 9.260 9.380 167,000 -0.11(-1.16%)
Apr 25, 2019 9.540 9.620 9.310 9.490 154,653 -0.11(-1.15%)
Apr 24, 2019 9.660 9.790 9.580 9.600 225,280 -0.05(-0.52%)
Apr 23, 2019 9.600 9.760 9.500 9.650 208,282 +0.02(+0.21%)
Apr 22, 2019 9.590 9.710 9.460 9.630 107,966 +0.06(+0.63%)
Apr 18, 2019 9.790 9.840 9.540 9.570 111,700 -0.24(-2.45%)
Apr 17, 2019 9.930 10.00 9.770 9.810 94,827 -0.05(-0.51%)
Apr 16, 2019 9.670 9.930 9.630 9.860 159,575 +0.30(+3.14%)
Apr 15, 2019 9.580 9.620 9.470 9.560 94,301 -0.03(-0.31%)
Apr 12, 2019 9.490 9.640 9.390 9.590 95,200 +0.15(+1.59%)
Apr 11, 2019 9.190 9.500 9.150 9.440 174,148 +0.29(+3.17%)
Apr 10, 2019 9.100 9.200 9.050 9.150 502,398 +0.05(+0.55%)
Apr 09, 2019 9.150 9.210 8.930 9.100 556,680 -0.03(-0.33%)
Apr 08, 2019 9.290 9.290 9.030 9.130 404,468 -0.19(-2.04%)
Apr 05, 2019 9.410 9.410 9.220 9.320 188,300 -0.08(-0.85%)
Apr 04, 2019 9.380 9.510 9.320 9.400 381,297 +0.05(+0.53%)
Apr 03, 2019 9.200 9.440 9.120 9.350 343,992 +0.17(+1.85%)
Apr 02, 2019 9.280 9.300 8.970 9.180 261,631 -0.08(-0.86%)
Apr 01, 2019 9.150 9.260 9.010 9.260 315,752 +0.20(+2.21%)
Mar 29, 2019 8.870 9.090 8.790 9.060 270,900 +0.30(+3.42%)
Mar 28, 2019 8.750 8.840 8.650 8.760 119,513 +0.16(+1.86%)
Mar 27, 2019 8.600 8.690 8.440 8.600 105,411 -0.02(-0.23%)
Mar 26, 2019 8.650 8.730 8.510 8.620 87,246 +0.11(+1.29%)
Mar 25, 2019 8.400 8.810 8.330 8.510 290,900 +0.09(+1.07%)
Mar 22, 2019 8.940 9.070 8.370 8.420 360,700 -0.56(-6.24%)
Mar 21, 2019 8.590 9.090 8.540 8.980 403,225 +0.38(+4.42%)
Mar 20, 2019 8.360 8.675 8.090 8.600 287,629 +0.26(+3.12%)
Mar 19, 2019 8.330 8.400 8.210 8.340 186,893 +0.05(+0.60%)
Mar 18, 2019 7.980 8.310 7.980 8.290 225,188 +0.31(+3.88%)
Mar 15, 2019 8.000 8.020 7.900 7.980 406,000 -0.01(-0.13%)
Mar 14, 2019 8.100 8.200 7.990 7.990 200,639 -0.13(-1.60%)
Mar 13, 2019 8.170 8.280 8.050 8.120 195,070 -0.02(-0.25%)
Mar 12, 2019 8.150 8.220 8.040 8.140 151,120 +0.03(+0.37%)
Mar 11, 2019 7.950 8.150 7.950 8.110 141,696 +0.25(+3.18%)
Mar 08, 2019 7.520 7.950 7.510 7.860 213,100 +0.26(+3.42%)
Mar 07, 2019 7.760 7.840 7.570 7.600 186,231 -0.16(-2.06%)
Mar 06, 2019 8.070 8.170 7.750 7.760 192,182 -0.29(-3.60%)
Mar 05, 2019 8.200 8.410 8.020 8.050 164,154 -0.17(-2.07%)
Mar 04, 2019 7.850 8.320 7.850 8.220 551,545 +0.36(+4.58%)
Mar 01, 2019 7.850 8.050 7.750 7.860 418,700 +0.01(+0.13%)
Feb 28, 2019 8.180 8.260 7.830 7.850 362,532 -0.37(-4.50%)
Feb 27, 2019 8.480 8.480 8.115 8.220 228,526 -0.29(-3.41%)
Feb 26, 2019 8.660 8.740 8.490 8.510 257,468 -0.20(-2.30%)
Feb 25, 2019 8.950 9.000 8.630 8.710 313,626 -0.09(-1.02%)
Feb 22, 2019 8.590 8.970 8.510 8.800 688,800 +0.24(+2.80%)
Feb 21, 2019 8.550 8.670 8.450 8.560 429,571 -0.04(-0.47%)
Feb 20, 2019 8.530 8.650 8.425 8.600 323,224 +0.10(+1.18%)
Feb 19, 2019 8.270 8.660 8.250 8.500 417,075 +0.17(+2.04%)
Feb 15, 2019 8.040 8.350 7.820 8.330 389,900 +0.32(+4.00%)
Feb 14, 2019 7.890 8.330 7.652 8.010 625,450 +0.00(+0.00%)
Feb 13, 2019 7.520 8.090 7.210 8.010 3,048,972 -1.90(-19.17%)
Feb 12, 2019 9.620 9.970 9.600 9.910 293,605 +0.35(+3.66%)
Feb 11, 2019 9.410 9.570 9.250 9.560 182,201 +0.22(+2.36%)
Feb 08, 2019 9.330 9.430 9.250 9.340 107,800 -0.12(-1.27%)
Feb 07, 2019 9.600 9.660 9.320 9.460 162,875 -0.27(-2.77%)
Feb 06, 2019 9.260 9.800 9.260 9.730 211,223 +0.54(+5.88%)
Feb 05, 2019 8.830 9.230 8.830 9.190 210,224 +0.29(+3.26%)
Feb 04, 2019 8.740 8.900 8.700 8.900 179,543 +0.05(+0.56%)
Feb 01, 2019 8.800 8.960 8.780 8.850 157,500 +0.04(+0.45%)
Jan 31, 2019 8.800 8.963 8.680 8.810 164,562 -0.07(-0.79%)
Jan 30, 2019 8.720 8.970 8.620 8.880 180,842 +0.14(+1.60%)
Jan 29, 2019 8.810 8.810 8.510 8.740 163,512 -0.01(-0.11%)
Jan 28, 2019 9.070 9.200 8.630 8.750 199,868 -0.53(-5.71%)
Jan 25, 2019 9.430 9.540 9.130 9.280 357,100 -0.13(-1.38%)
Jan 24, 2019 8.300 9.550 8.270 9.410 885,811 +1.10(+13.24%)
Jan 23, 2019 8.120 8.350 7.960 8.310 204,086 +0.22(+2.72%)
Jan 22, 2019 8.140 8.140 7.860 8.090 126,381 -0.11(-1.34%)
Jan 18, 2019 8.090 8.310 8.020 8.200 182,400 +0.13(+1.61%)
Jan 17, 2019 8.220 8.320 7.970 8.070 162,161 -0.28(-3.35%)
Jan 16, 2019 8.270 8.570 8.240 8.350 164,851 +0.10(+1.21%)
Jan 15, 2019 8.160 8.330 7.975 8.250 163,921 +0.09(+1.10%)
Jan 14, 2019 8.610 8.665 8.110 8.160 149,512 -0.61(-6.96%)
Jan 11, 2019 8.500 8.800 8.500 8.770 165,400 +0.15(+1.74%)
Jan 10, 2019 8.400 8.650 8.360 8.620 196,387 +0.15(+1.77%)
Jan 09, 2019 8.650 8.650 8.340 8.470 194,917 -0.13(-1.51%)
Jan 08, 2019 8.570 8.730 8.440 8.600 146,594 +0.02(+0.23%)
Jan 07, 2019 8.500 8.635 8.390 8.580 114,662 +0.08(+0.94%)
Jan 04, 2019 8.440 8.610 8.290 8.500 137,300 +0.24(+2.91%)
Jan 03, 2019 8.570 8.570 8.190 8.260 111,787 -0.48(-5.49%)
Jan 02, 2019 8.600 8.900 8.495 8.740 161,520 -0.03(-0.34%)
Dec 31, 2018 8.750 8.800 8.480 8.770 210,200 +0.10(+1.15%)
Dec 28, 2018 8.500 8.780 8.370 8.670 178,600 +0.18(+2.12%)
Dec 27, 2018 8.300 8.490 8.160 8.490 121,107 +0.03(+0.35%)
Dec 26, 2018 8.090 8.510 8.050 8.460 145,004 +0.45(+5.62%)
Dec 24, 2018 7.930 8.170 7.930 8.010 82,300 -0.01(-0.12%)
Dec 21, 2018 8.210 8.300 7.930 8.020 291,300 -0.16(-1.96%)
Dec 20, 2018 8.470 8.690 8.020 8.180 184,473 -0.27(-3.20%)
Dec 19, 2018 8.730 8.910 8.200 8.450 302,123 -0.26(-2.99%)
Dec 18, 2018 8.670 9.060 8.490 8.710 419,394 +0.16(+1.87%)
Dec 17, 2018 8.600 8.880 8.510 8.550 187,776 -0.13(-1.50%)
Dec 14, 2018 8.880 8.930 8.670 8.680 208,700 -0.34(-3.77%)
Dec 13, 2018 9.210 9.400 9.000 9.020 192,556 -0.17(-1.85%)
Dec 12, 2018 9.250 9.440 9.060 9.190 154,839 +0.15(+1.66%)
Dec 11, 2018 9.010 9.340 8.966 9.040 173,324 +0.16(+1.80%)
Dec 10, 2018 8.840 9.095 8.620 8.880 226,432 +0.04(+0.45%)
Dec 07, 2018 9.150 9.240 8.750 8.840 205,100 -0.36(-3.91%)
Dec 06, 2018 8.890 9.290 8.720 9.200 210,849 +0.23(+2.56%)
Dec 04, 2018 9.670 9.730 8.930 8.970 265,700 -0.71(-7.33%)
Dec 03, 2018 9.910 9.970 9.570 9.680 218,221 -0.07(-0.72%)
Nov 30, 2018 9.750 9.850 9.500 9.750 148,100 -0.04(-0.41%)
Nov 29, 2018 10.08 10.11 9.761 9.790 95,094 -0.24(-2.39%)
Nov 28, 2018 9.640 10.04 9.630 10.03 166,920 +0.51(+5.36%)
Nov 27, 2018 9.600 9.770 9.380 9.520 176,956 -0.11(-1.14%)
Nov 26, 2018 10.04 10.04 9.580 9.630 139,581 -0.24(-2.43%)
Nov 23, 2018 9.520 10.11 9.520 9.870 95,200 +0.25(+2.60%)
Nov 21, 2018 9.620 9.620 9.620 0 -0.06(-0.62%)
Nov 20, 2018 9.000 9.737 8.920 9.680 296,308 +0.12(+1.26%)
Nov 19, 2018 9.830 9.940 9.510 9.560 221,582 -0.38(-3.82%)
Nov 16, 2018 10.11 10.28 9.810 9.940 126,200 -0.32(-3.12%)
Nov 15, 2018 9.950 10.39 9.950 10.26 144,552 +0.26(+2.60%)
Nov 14, 2018 10.49 10.53 9.980 10.00 137,889 -0.42(-4.03%)
Nov 13, 2018 9.980 10.44 9.950 10.42 195,786 +0.46(+4.62%)
Nov 12, 2018 10.02 10.07 9.720 9.960 165,902 -0.18(-1.78%)
Nov 09, 2018 10.25 10.30 10.03 10.14 90,900 -0.17(-1.65%)
Nov 08, 2018 10.12 10.38 10.00 10.31 95,866 +0.05(+0.49%)
Nov 07, 2018 10.29 10.31 10.04 10.26 132,740 +0.10(+0.98%)
Nov 06, 2018 10.02 10.22 9.900 10.16 178,199 -0.01(-0.10%)
Nov 05, 2018 10.13 10.24 9.910 10.17 144,137 +0.04(+0.39%)
Nov 02, 2018 10.08 10.31 9.890 10.13 212,200 +0.21(+2.12%)
Nov 01, 2018 9.620 10.22 9.620 9.920 283,937 +0.36(+3.77%)
Oct 31, 2018 9.250 9.800 9.136 9.560 386,975 +0.42(+4.60%)
Oct 30, 2018 8.570 9.165 8.552 9.140 281,756 +0.59(+6.90%)
Oct 29, 2018 8.890 9.490 8.500 8.550 538,233 -0.24(-2.73%)
Oct 26, 2018 9.550 9.550 7.080 8.790 1,722,800 -1.87(-17.54%)
Oct 25, 2018 10.77 10.86 10.57 10.66 316,678 +0.04(+0.38%)
Oct 24, 2018 11.79 11.83 10.62 10.62 198,705 -1.19(-10.08%)
Oct 23, 2018 11.69 11.88 11.57 11.81 112,114 -0.11(-0.92%)
Oct 22, 2018 11.99 12.03 11.78 11.92 152,029 -0.01(-0.08%)
Oct 19, 2018 12.23 12.32 11.92 11.93 133,500 -0.29(-2.37%)
Oct 18, 2018 12.45 12.45 12.12 12.22 268,294 -0.21(-1.69%)
Oct 17, 2018 12.49 12.49 12.18 12.43 141,604 -0.06(-0.48%)
Oct 16, 2018 12.42 12.51 12.30 12.49 284,934 +0.14(+1.13%)
Oct 15, 2018 11.66 12.46 11.50 12.35 393,677 +0.91(+7.95%)
Oct 12, 2018 11.59 11.59 11.27 11.44 221,600 +0.17(+1.51%)
Oct 11, 2018 11.20 11.59 11.10 11.27 185,881 -0.05(-0.44%)
Oct 10, 2018 12.20 12.20 11.32 11.32 243,006 -0.94(-7.67%)
Oct 09, 2018 12.25 12.39 12.04 12.26 132,394 -0.04(-0.33%)
Oct 08, 2018 12.24 12.33 12.00 12.30 155,262 +0.04(+0.33%)
Oct 05, 2018 12.40 12.50 12.07 12.26 163,400 -0.14(-1.13%)
Oct 04, 2018 12.55 12.60 12.35 12.40 158,166 -0.21(-1.67%)
Oct 03, 2018 12.63 12.73 12.28 12.61 161,338 +0.01(+0.08%)
Oct 02, 2018 12.58 12.80 12.44 12.60 130,621 -0.06(-0.47%)
Oct 01, 2018 12.80 12.82 12.35 12.66 288,561 -0.13(-1.02%)
Sep 28, 2018 12.67 12.88 12.49 12.79 141,500 +0.11(+0.87%)
Sep 27, 2018 12.71 12.80 12.60 12.68 252,049 -0.02(-0.16%)
Sep 26, 2018 12.60 12.89 12.48 12.70 251,546 +0.05(+0.40%)
Sep 25, 2018 12.77 12.85 12.43 12.65 191,880 -0.14(-1.09%)
Sep 24, 2018 13.00 13.00 12.68 12.79 191,146 -0.26(-1.99%)
Sep 21, 2018 13.14 13.21 12.84 13.05 869,000 -0.03(-0.23%)
Sep 20, 2018 12.86 13.21 12.85 13.08 322,087 +0.26(+2.03%)
Sep 19, 2018 12.96 13.00 12.69 12.82 222,530 -0.10(-0.77%)
Sep 18, 2018 12.83 13.00 12.80 12.92 240,275 +0.07(+0.54%)
Sep 17, 2018 12.70 13.00 12.51 12.85 220,435 +0.06(+0.47%)
Sep 14, 2018 12.92 13.04 12.65 12.79 282,000 -0.03(-0.23%)
Sep 13, 2018 12.80 12.92 12.72 12.82 275,243 +0.07(+0.55%)
Sep 12, 2018 12.38 12.80 12.34 12.75 489,371 +0.30(+2.41%)
Sep 11, 2018 12.17 12.59 12.17 12.45 159,664 +0.18(+1.47%)
Sep 10, 2018 11.90 12.40 11.87 12.27 149,782 +0.45(+3.81%)
Sep 07, 2018 11.87 12.14 11.72 11.82 131,600 -0.07(-0.59%)
Sep 06, 2018 12.45 12.68 11.86 11.89 233,831 -0.57(-4.57%)
Sep 05, 2018 12.58 12.58 12.14 12.46 115,505 -0.15(-1.19%)
Sep 04, 2018 12.55 12.71 12.54 12.61 105,772 -0.03(-0.24%)
Aug 31, 2018 12.64 12.64 12.64 0 +0.21(+1.69%)
Aug 30, 2018 12.74 12.89 12.14 12.43 243,475 -0.37(-2.89%)
Aug 29, 2018 12.56 12.97 12.56 12.80 340,221 +0.28(+2.24%)
Aug 28, 2018 12.53 12.56 12.41 12.52 103,957 -0.01(-0.08%)
Aug 27, 2018 12.34 12.59 12.34 12.53 215,046 +0.25(+2.04%)
Aug 24, 2018 12.19 12.40 12.17 12.28 154,200 +0.14(+1.15%)
Aug 23, 2018 12.62 12.62 12.08 12.14 318,258 -0.48(-3.80%)
Aug 22, 2018 12.41 12.66 12.35 12.62 211,961 +0.14(+1.12%)
Aug 21, 2018 12.27 12.67 12.27 12.48 243,643 +0.28(+2.30%)
Aug 20, 2018 12.12 12.38 11.99 12.20 125,856 +0.04(+0.33%)
Aug 17, 2018 12.11 12.25 11.91 12.16 99,400 +0.04(+0.33%)
Aug 16, 2018 12.18 12.48 12.10 12.12 138,933 +0.05(+0.41%)
Aug 15, 2018 12.50 12.63 11.98 12.07 169,714 -0.52(-4.13%)
Aug 14, 2018 12.60 12.94 12.55 12.59 172,383 +0.05(+0.40%)
Aug 13, 2018 12.51 12.73 12.47 12.54 195,946 +0.05(+0.40%)
Aug 10, 2018 12.49 12.63 12.40 12.49 110,200 -0.10(-0.79%)
Aug 09, 2018 12.61 12.65 12.50 12.59 195,259 -0.04(-0.32%)
Aug 08, 2018 12.61 12.80 12.60 12.63 240,149 -0.02(-0.16%)
Aug 07, 2018 12.62 12.75 12.58 12.65 383,080 -0.01(-0.08%)
Aug 06, 2018 12.32 12.70 12.29 12.66 231,849 +0.30(+2.43%)
Aug 03, 2018 12.78 12.78 11.92 12.36 346,800 -0.32(-2.52%)
Aug 02, 2018 12.50 12.70 12.27 12.68 325,477 +0.05(+0.40%)
Aug 01, 2018 12.66 12.87 12.52 12.63 155,285 -0.13(-1.02%)
Jul 31, 2018 12.87 13.04 12.56 12.76 195,560 -0.16(-1.24%)
Jul 30, 2018 13.19 13.19 12.55 12.92 365,782 -0.23(-1.75%)
Jul 27, 2018 13.24 13.40 12.89 13.15 179,100 -0.16(-1.20%)
Jul 26, 2018 14.00 14.00 12.70 13.31 483,261 -0.19(-1.41%)
Jul 25, 2018 13.28 13.58 12.95 13.50 283,460 +0.27(+2.04%)
Jul 24, 2018 13.59 13.72 13.10 13.23 255,695 -0.33(-2.43%)
Jul 23, 2018 13.36 13.65 13.09 13.56 182,243 +0.12(+0.89%)
Jul 20, 2018 13.54 13.60 13.22 13.44 258,864 -0.07(-0.52%)
Jul 19, 2018 13.11 13.60 12.92 13.51 410,919 +0.41(+3.13%)
Jul 18, 2018 12.65 13.14 12.53 13.10 517,111 +0.60(+4.80%)
Jul 17, 2018 12.18 12.57 12.18 12.50 179,945 +0.25(+2.04%)
Jul 16, 2018 12.50 12.54 12.22 12.25 127,901 -0.26(-2.08%)
Jul 13, 2018 12.59 12.64 12.41 12.51 132,719 -0.06(-0.48%)
Jul 12, 2018 12.52 12.75 12.35 12.57 228,257 +0.07(+0.56%)
Jul 11, 2018 12.59 12.89 12.46 12.50 225,154 -0.21(-1.65%)
Jul 10, 2018 12.41 12.75 12.34 12.71 285,247 +0.35(+2.83%)
Jul 09, 2018 12.58 12.58 12.22 12.36 178,847 -0.12(-0.96%)
Jul 06, 2018 12.21 12.54 12.12 12.48 229,060 +0.25(+2.04%)
Jul 05, 2018 12.05 12.35 11.50 12.23 277,694 +0.27(+2.26%)
Jul 03, 2018 11.96 11.96 11.96 0 +0.02(+0.17%)
Jul 02, 2018 11.55 11.94 11.32 11.94 196,295 +0.36(+3.11%)
Jun 29, 2018 12.51 12.51 11.56 11.58 302,271 -0.40(-3.34%)
Jun 28, 2018 11.78 12.00 11.66 11.98 270,314 +0.18(+1.53%)
Jun 27, 2018 12.23 12.23 11.69 11.80 517,327 -0.36(-2.96%)
Jun 26, 2018 12.34 12.44 11.75 12.16 624,848 -0.06(-0.49%)
Jun 25, 2018 13.11 13.19 12.10 12.22 551,350 -0.97(-7.35%)
Jun 22, 2018 12.92 13.28 12.92 13.19 2,133,835 +0.26(+2.01%)
Jun 21, 2018 13.58 13.58 12.61 12.93 771,094 -0.58(-4.29%)
Jun 20, 2018 13.06 13.75 13.06 13.51 748,739 +0.56(+4.32%)
Jun 19, 2018 12.60 13.05 12.50 12.95 474,272 +0.19(+1.49%)
Jun 18, 2018 12.55 13.07 12.54 12.76 504,790 +0.09(+0.71%)
Jun 15, 2018 12.75 12.50 12.67 757,780 +0.17(+1.36%)
Jun 14, 2018 11.79 12.59 11.79 12.50 832,338 +0.73(+6.20%)
Jun 13, 2018 11.85 11.86 11.55 11.77 439,629 -0.10(-0.84%)
Jun 12, 2018 11.83 12.00 11.42 11.87 404,841 +0.05(+0.42%)
Jun 11, 2018 11.69 12.04 11.50 11.82 980,987 +0.27(+2.34%)
Jun 08, 2018 11.39 11.63 11.26 11.55 360,088 +0.06(+0.52%)
Jun 07, 2018 11.54 11.70 11.32 11.49 279,712 -0.07(-0.61%)
Jun 06, 2018 11.56 11.56 286,022 +0.06(+0.52%)
Jun 05, 2018 11.67 11.75 11.31 11.50 367,996 -0.09(-0.78%)
Jun 04, 2018 11.72 11.74 11.20 11.59 454,409 -0.04(-0.34%)
Jun 01, 2018 11.82 12.01 11.55 11.63 295,719 -0.33(-2.76%)
May 31, 2018 12.00 12.03 11.84 11.96 258,840 +0.02(+0.17%)
May 30, 2018 12.12 12.23 11.82 11.94 185,693 -0.10(-0.83%)
May 29, 2018 11.98 12.18 11.92 12.04 258,945 +0.07(+0.58%)
May 25, 2018 11.97 11.97 11.97 0 +0.36(+3.10%)
May 24, 2018 11.64 11.81 11.48 11.61 223,655 -0.01(-0.09%)
May 23, 2018 11.55 11.73 11.44 11.62 193,220 -0.16(-1.36%)
May 22, 2018 11.65 11.90 11.47 11.78 320,753 +0.24(+2.08%)
May 21, 2018 11.58 11.60 11.40 11.54 259,666 -0.03(-0.26%)
May 18, 2018 11.79 11.93 11.54 11.57 179,267 -0.26(-2.20%)
May 17, 2018 12.05 12.22 11.68 11.83 310,998 -0.17(-1.42%)
May 16, 2018 11.98 12.10 11.92 12.00 351,226 -0.02(-0.17%)
May 15, 2018 11.95 12.08 11.79 12.02 342,633 +0.04(+0.33%)
May 14, 2018 12.08 12.28 11.76 11.98 362,895 -0.09(-0.75%)
May 11, 2018 12.50 12.62 11.36 12.07 3,302,416 -0.42(-3.36%)
May 10, 2018 12.10 12.93 12.07 12.49 272,501 +0.43(+3.57%)
May 09, 2018 11.80 12.10 11.72 12.06 282,038 +0.27(+2.29%)
May 08, 2018 11.39 11.98 11.25 11.79 337,290 +0.29(+2.52%)
May 07, 2018 11.79 11.98 11.43 11.50 299,291 -0.31(-2.62%)
May 04, 2018 11.87 11.99 11.46 11.81 311,882 -0.03(-0.25%)
May 03, 2018 11.45 12.07 11.37 11.84 376,587 +0.46(+4.04%)
May 02, 2018 11.95 12.27 11.31 11.38 370,936 -0.51(-4.29%)
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.