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

Horizon Technology F (NQ: HRZN )

11.60 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 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 29, 2016 5.018 5.027 4.901 4.983 138,586 -0.05(-0.95%)
Apr 28, 2016 5.053 5.060 5.005 5.031 98,824 -0.02(-0.35%)
Apr 27, 2016 5.062 5.097 5.018 5.049 78,439 -0.01(-0.17%)
Apr 26, 2016 5.097 5.097 5.018 5.057 94,958 -0.03(-0.51%)
Apr 25, 2016 5.127 5.140 5.053 5.084 80,693 -0.06(-1.10%)
Apr 22, 2016 5.140 5.171 5.123 5.140 28,357 +0.03(+0.68%)
Apr 21, 2016 5.127 5.175 5.105 5.105 40,288 -0.02(-0.42%)
Apr 20, 2016 5.118 5.158 5.049 5.127 121,293 +0.03(+0.60%)
Apr 19, 2016 5.079 5.118 5.079 5.097 95,897 +0.02(+0.43%)
Apr 18, 2016 5.079 5.149 5.044 5.075 121,309 +0.00(+0.04%)
Apr 15, 2016 5.025 5.110 5.021 5.073 178,457 +0.05(+1.03%)
Apr 14, 2016 5.012 5.025 4.982 5.021 110,501 +0.04(+0.78%)
Apr 13, 2016 4.952 5.004 4.922 4.982 141,786 +0.06(+1.14%)
Apr 12, 2016 4.956 4.999 4.909 4.926 170,605 +0.01(+0.18%)
Apr 11, 2016 5.021 5.047 4.904 4.917 267,257 -0.10(-2.06%)
Apr 08, 2016 5.043 5.043 4.991 5.021 173,510 +0.00(+0.09%)
Apr 07, 2016 5.030 5.038 5.012 5.017 44,513 -0.01(-0.26%)
Apr 06, 2016 4.991 5.112 4.991 5.030 79,772 +0.03(+0.69%)
Apr 05, 2016 4.991 5.068 4.991 4.995 68,491 -0.06(-1.11%)
Apr 04, 2016 5.038 5.133 5.004 5.051 94,134 -0.02(-0.43%)
Apr 01, 2016 5.008 5.086 4.965 5.073 113,220 +0.06(+1.29%)
Mar 31, 2016 4.930 5.012 4.879 5.008 139,820 +0.12(+2.47%)
Mar 30, 2016 5.004 5.030 4.840 4.887 77,157 -0.09(-1.73%)
Mar 29, 2016 4.844 4.991 4.831 4.973 74,152 +0.12(+2.40%)
Mar 28, 2016 4.805 4.883 4.788 4.857 59,165 +0.05(+1.08%)
Mar 24, 2016 4.879 4.805 4.805 4.805 106,641 -0.10(-2.11%)
Mar 23, 2016 4.991 5.034 4.887 4.909 74,936 -0.06(-1.30%)
Mar 22, 2016 4.943 4.986 4.943 4.973 42,315 -0.01(-0.26%)
Mar 21, 2016 4.930 4.991 4.917 4.986 107,747 +0.06(+1.14%)
Mar 18, 2016 5.051 5.051 4.922 4.930 107,355 -0.11(-2.14%)
Mar 17, 2016 4.948 5.103 4.935 5.038 74,407 +0.05(+0.99%)
Mar 16, 2016 5.034 5.034 4.913 4.989 141,392 -0.05(-1.03%)
Mar 15, 2016 5.083 5.083 4.955 5.040 139,951 -0.04(-0.84%)
Mar 14, 2016 4.993 5.194 4.993 5.083 179,214 +0.06(+1.19%)
Mar 11, 2016 5.083 5.139 4.844 5.023 219,867 -0.03(-0.51%)
Mar 10, 2016 5.019 5.109 4.997 5.049 256,051 +0.10(+2.07%)
Mar 09, 2016 4.840 5.002 4.840 4.946 230,683 +0.09(+1.94%)
Mar 08, 2016 4.981 4.981 4.807 4.852 91,872 -0.13(-2.57%)
Mar 07, 2016 4.776 5.015 4.776 4.981 132,998 +0.20(+4.11%)
Mar 04, 2016 4.703 4.921 4.703 4.784 129,596 -0.02(-0.36%)
Mar 03, 2016 4.763 4.814 4.720 4.801 139,302 +0.09(+2.00%)
Mar 02, 2016 4.694 4.761 4.669 4.707 103,505 -0.06(-1.25%)
Mar 01, 2016 4.652 4.831 4.536 4.767 225,392 +0.18(+3.91%)
Feb 29, 2016 4.438 4.592 4.417 4.588 121,091 +0.17(+3.77%)
Feb 26, 2016 4.357 4.502 4.340 4.421 145,050 +0.09(+2.07%)
Feb 25, 2016 4.323 4.348 4.246 4.331 51,253 +0.01(+0.30%)
Feb 24, 2016 4.271 4.318 4.233 4.318 69,402 +0.04(+1.00%)
Feb 23, 2016 4.306 4.344 4.271 4.276 42,015 -0.04(-0.84%)
Feb 22, 2016 4.289 4.318 4.271 4.312 54,355 +0.04(+0.85%)
Feb 19, 2016 4.216 4.289 4.216 4.276 66,922 +0.00(+0.10%)
Feb 18, 2016 4.280 4.284 4.229 4.271 61,163 -0.01(-0.25%)
Feb 17, 2016 4.320 4.320 4.202 4.282 229,607 +0.04(+1.00%)
Feb 16, 2016 4.155 4.240 4.134 4.240 82,495 +0.17(+4.26%)
Feb 12, 2016 4.008 4.067 4.067 4.067 130,948 +0.09(+2.23%)
Feb 11, 2016 4.096 4.113 3.953 3.978 143,470 -0.16(-3.98%)
Feb 10, 2016 4.033 4.168 4.033 4.143 101,630 +0.12(+2.94%)
Feb 09, 2016 4.075 4.144 4.016 4.025 101,623 -0.08(-2.06%)
Feb 08, 2016 4.084 4.274 4.054 4.109 72,149 -0.03(-0.61%)
Feb 05, 2016 4.231 4.339 4.109 4.134 151,909 -0.10(-2.39%)
Feb 04, 2016 4.223 4.316 4.177 4.236 119,615 +0.07(+1.62%)
Feb 03, 2016 4.223 4.223 4.122 4.168 127,727 -0.05(-1.10%)
Feb 02, 2016 4.308 4.419 4.206 4.215 159,117 -0.09(-2.16%)
Feb 01, 2016 4.261 4.333 4.240 4.308 86,669 +0.03(+0.79%)
Jan 29, 2016 4.219 4.337 4.185 4.274 153,283 +0.14(+3.48%)
Jan 28, 2016 4.168 4.172 4.075 4.130 58,616 +0.01(+0.31%)
Jan 27, 2016 4.227 4.269 4.101 4.117 241,984 -0.20(-4.69%)
Jan 26, 2016 4.240 4.337 4.206 4.320 82,450 +0.08(+1.99%)
Jan 25, 2016 4.253 4.291 4.126 4.236 133,572 -0.02(-0.40%)
Jan 22, 2016 4.181 4.290 4.164 4.253 335,576 +0.16(+3.92%)
Jan 21, 2016 4.016 4.367 4.008 4.092 284,108 +0.11(+2.87%)
Jan 20, 2016 4.067 4.067 3.805 3.978 275,685 -0.16(-3.78%)
Jan 19, 2016 4.291 4.337 4.117 4.134 230,990 -0.10(-2.44%)
Jan 15, 2016 4.204 4.238 4.238 4.238 350,403 -0.09(-2.12%)
Jan 14, 2016 4.442 4.442 4.255 4.330 333,857 -0.14(-3.08%)
Jan 13, 2016 4.726 4.768 4.455 4.467 345,936 -0.21(-4.46%)
Jan 12, 2016 4.856 4.899 4.665 4.676 254,532 -0.12(-2.44%)
Jan 11, 2016 4.981 4.981 4.743 4.793 193,342 -0.15(-2.96%)
Jan 08, 2016 4.943 5.054 4.927 4.939 129,687 +0.02(+0.42%)
Jan 07, 2016 4.981 5.015 4.906 4.918 108,198 -0.10(-2.00%)
Jan 06, 2016 5.019 5.027 4.973 5.019 73,517 +0.03(+0.50%)
Jan 05, 2016 4.989 5.031 4.893 4.994 104,512 +0.05(+0.93%)
Jan 04, 2016 4.814 4.968 4.806 4.948 135,572 +0.05(+1.02%)
Dec 31, 2015 4.914 4.897 4.897 4.897 175,800 -0.05(-0.93%)
Dec 30, 2015 4.994 5.039 4.897 4.943 111,616 -0.02(-0.42%)
Dec 29, 2015 5.127 5.156 4.889 4.964 331,117 -0.18(-3.49%)
Dec 28, 2015 4.910 5.152 4.776 5.144 363,101 +0.23(+4.76%)
Dec 24, 2015 4.927 4.910 4.910 4.910 71,134 +0.02(+0.34%)
Dec 23, 2015 4.801 4.956 4.764 4.893 233,289 +0.13(+2.81%)
Dec 22, 2015 4.756 4.835 4.701 4.760 176,463 +0.07(+1.42%)
Dec 21, 2015 4.718 4.735 4.601 4.693 202,450 -0.03(-0.71%)
Dec 18, 2015 4.806 4.885 4.726 4.726 121,690 -0.10(-2.16%)
Dec 17, 2015 4.935 4.948 4.814 4.831 188,757 -0.13(-2.69%)
Dec 16, 2015 4.710 4.968 4.664 4.964 279,436 +0.32(+6.78%)
Dec 15, 2015 4.633 4.757 4.537 4.649 384,613 -0.02(-0.53%)
Dec 14, 2015 4.781 4.856 4.624 4.674 362,469 -0.10(-2.16%)
Dec 11, 2015 4.872 4.897 4.732 4.777 236,345 -0.12(-2.45%)
Dec 10, 2015 4.798 4.909 4.798 4.897 178,622 +0.10(+2.16%)
Dec 09, 2015 4.752 4.884 4.752 4.794 170,245 +0.00(+0.00%)
Dec 08, 2015 4.856 4.914 4.757 4.794 210,929 -0.13(-2.68%)
Dec 07, 2015 4.971 4.971 4.814 4.926 187,108 -0.02(-0.42%)
Dec 04, 2015 5.050 5.050 4.880 4.947 178,295 -0.07(-1.32%)
Dec 03, 2015 5.166 5.184 4.938 5.013 277,010 -0.12(-2.26%)
Dec 02, 2015 5.100 5.141 5.050 5.128 157,645 +0.01(+0.24%)
Dec 01, 2015 5.071 5.141 5.038 5.116 189,673 +0.09(+1.81%)
Nov 30, 2015 5.042 5.062 5.004 5.025 242,762 +0.01(+0.25%)
Nov 27, 2015 5.050 5.062 4.988 5.013 62,090 +0.00(+0.00%)
Nov 25, 2015 4.992 5.013 5.013 5.013 164,064 +0.02(+0.50%)
Nov 24, 2015 4.992 5.042 4.984 4.988 133,446 +0.01(+0.25%)
Nov 23, 2015 4.959 5.013 4.938 4.976 232,221 +0.04(+0.75%)
Nov 20, 2015 4.872 4.963 4.872 4.938 139,203 +0.06(+1.27%)
Nov 19, 2015 4.839 4.910 4.814 4.876 68,040 +0.03(+0.68%)
Nov 18, 2015 4.930 4.930 4.831 4.843 146,177 -0.06(-1.18%)
Nov 17, 2015 4.959 4.984 4.839 4.901 174,158 -0.03(-0.55%)
Nov 16, 2015 4.674 4.940 4.662 4.928 329,188 +0.27(+5.80%)
Nov 13, 2015 4.666 4.701 4.609 4.658 143,551 +0.02(+0.53%)
Nov 12, 2015 4.674 4.736 4.605 4.633 108,017 -0.06(-1.22%)
Nov 11, 2015 4.605 4.781 4.584 4.691 240,850 +0.12(+2.69%)
Nov 10, 2015 4.515 4.703 4.445 4.568 403,895 +0.12(+2.76%)
Nov 09, 2015 4.400 4.478 4.400 4.445 173,416 +0.04(+0.84%)
Nov 06, 2015 4.343 4.465 4.314 4.408 144,369 +0.00(+0.00%)
Nov 05, 2015 4.285 4.440 4.285 4.408 223,760 +0.11(+2.67%)
Nov 04, 2015 4.150 4.330 4.138 4.294 259,281 +0.17(+4.17%)
Nov 03, 2015 4.044 4.159 4.044 4.122 108,963 +0.08(+2.03%)
Nov 02, 2015 3.991 4.066 3.934 4.040 151,926 +0.05(+1.13%)
Oct 30, 2015 3.966 4.028 3.876 3.995 232,851 +0.05(+1.24%)
Oct 29, 2015 3.974 3.987 3.916 3.946 66,796 -0.04(-1.03%)
Oct 28, 2015 4.028 4.052 3.970 3.987 71,956 -0.00(-0.10%)
Oct 27, 2015 4.015 4.028 3.978 3.991 83,385 -0.04(-1.02%)
Oct 26, 2015 4.056 4.085 4.032 4.032 73,942 -0.04(-1.01%)
Oct 23, 2015 4.056 4.097 4.052 4.073 92,395 +0.03(+0.71%)
Oct 22, 2015 4.003 4.068 3.991 4.044 68,709 +0.06(+1.44%)
Oct 21, 2015 4.056 4.060 3.987 3.987 107,638 -0.08(-1.91%)
Oct 20, 2015 4.068 4.097 4.060 4.064 48,592 -0.02(-0.40%)
Oct 19, 2015 4.064 4.095 4.056 4.081 57,507 +0.01(+0.30%)
Oct 16, 2015 4.073 4.118 4.052 4.068 86,236 +0.02(+0.56%)
Oct 15, 2015 4.082 4.082 4.026 4.046 164,927 -0.00(-0.10%)
Oct 14, 2015 4.026 4.066 4.006 4.050 112,311 +0.01(+0.30%)
Oct 13, 2015 4.038 4.050 4.034 4.038 73,994 -0.02(-0.50%)
Oct 12, 2015 4.058 4.058 4.034 4.058 98,547 +0.01(+0.20%)
Oct 09, 2015 4.054 4.054 4.026 4.050 96,001 +0.01(+0.30%)
Oct 08, 2015 4.026 4.066 3.969 4.038 123,201 +0.01(+0.30%)
Oct 07, 2015 3.937 4.034 3.904 4.026 119,029 +0.11(+2.90%)
Oct 06, 2015 3.896 3.941 3.844 3.912 162,870 +0.03(+0.73%)
Oct 05, 2015 3.803 3.908 3.803 3.884 135,967 +0.06(+1.70%)
Oct 02, 2015 3.743 3.832 3.743 3.819 63,235 +0.05(+1.29%)
Oct 01, 2015 3.686 3.778 3.682 3.771 225,112 +0.11(+2.98%)
Sep 30, 2015 3.670 3.763 3.658 3.662 202,725 -0.01(-0.22%)
Sep 29, 2015 3.747 3.827 3.662 3.670 256,121 -0.04(-1.09%)
Sep 28, 2015 3.892 3.892 3.706 3.710 220,631 -0.18(-4.68%)
Sep 25, 2015 3.965 3.965 3.884 3.892 119,860 -0.02(-0.52%)
Sep 24, 2015 3.961 3.961 3.876 3.912 122,813 -0.05(-1.23%)
Sep 23, 2015 3.973 4.082 3.961 3.961 90,714 -0.03(-0.71%)
Sep 22, 2015 3.973 4.022 3.973 3.989 95,104 -0.02(-0.40%)
Sep 21, 2015 3.993 4.030 3.993 4.006 105,280 +0.02(+0.41%)
Sep 18, 2015 3.993 4.103 3.985 3.989 249,742 -0.04(-1.00%)
Sep 17, 2015 4.042 4.060 4.006 4.030 184,959 -0.04(-0.99%)
Sep 16, 2015 4.074 4.107 4.030 4.070 112,544 +0.03(+0.65%)
Sep 15, 2015 4.080 4.120 4.036 4.044 143,247 +0.00(+0.00%)
Sep 14, 2015 4.044 4.073 4.044 4.044 138,734 +0.00(+0.00%)
Sep 11, 2015 4.080 4.100 4.033 4.044 73,108 -0.04(-0.98%)
Sep 10, 2015 4.060 4.116 4.048 4.084 121,764 -0.02(-0.49%)
Sep 09, 2015 4.160 4.160 4.100 4.104 79,108 -0.02(-0.58%)
Sep 08, 2015 4.168 4.214 4.112 4.128 70,190 +0.02(+0.39%)
Sep 04, 2015 4.116 4.112 4.112 4.112 76,251 -0.01(-0.29%)
Sep 03, 2015 4.180 4.180 4.120 4.124 85,966 -0.04(-0.96%)
Sep 02, 2015 4.196 4.200 4.120 4.164 39,463 +0.01(+0.19%)
Sep 01, 2015 4.168 4.216 4.148 4.156 73,741 -0.06(-1.33%)
Aug 31, 2015 4.124 4.232 4.124 4.212 126,904 +0.08(+1.94%)
Aug 28, 2015 4.040 4.191 4.040 4.132 102,921 +0.08(+1.87%)
Aug 27, 2015 4.052 4.164 3.984 4.056 120,919 +0.04(+0.90%)
Aug 26, 2015 4.084 4.084 3.985 4.020 165,794 -0.00(-0.10%)
Aug 25, 2015 4.188 4.208 3.904 4.024 805,111 -0.12(-2.80%)
Aug 24, 2015 4.144 4.160 4.036 4.140 254,823 -0.10(-2.27%)
Aug 21, 2015 4.316 4.319 4.200 4.236 192,702 -0.12(-2.84%)
Aug 20, 2015 4.328 4.376 4.272 4.360 159,392 +0.01(+0.18%)
Aug 19, 2015 4.392 4.412 4.323 4.352 71,601 -0.06(-1.45%)
Aug 18, 2015 4.512 4.512 4.400 4.416 142,141 -0.11(-2.39%)
Aug 17, 2015 4.400 4.540 4.392 4.524 121,664 +0.12(+2.68%)
Aug 14, 2015 4.354 4.449 4.331 4.406 197,692 +0.07(+1.55%)
Aug 13, 2015 4.378 4.430 4.327 4.339 102,975 -0.04(-0.81%)
Aug 12, 2015 4.259 4.418 4.259 4.374 169,134 +0.06(+1.47%)
Aug 11, 2015 4.382 4.456 4.259 4.311 157,648 -0.09(-2.07%)
Aug 10, 2015 4.343 4.461 4.307 4.402 167,922 +0.08(+1.83%)
Aug 07, 2015 4.299 4.354 4.299 4.323 87,166 +0.02(+0.37%)
Aug 06, 2015 4.319 4.402 4.256 4.307 178,254 -0.01(-0.18%)
Aug 05, 2015 4.196 4.422 4.192 4.315 355,818 +0.13(+3.02%)
Aug 04, 2015 4.097 4.212 4.077 4.188 270,521 +0.07(+1.63%)
Aug 03, 2015 4.109 4.137 4.058 4.121 218,831 -0.00(-0.10%)
Jul 31, 2015 4.117 4.155 4.093 4.125 195,975 -0.01(-0.29%)
Jul 30, 2015 4.101 4.149 4.073 4.137 267,777 +0.01(+0.29%)
Jul 29, 2015 3.990 4.131 3.967 4.125 422,382 +0.06(+1.56%)
Jul 28, 2015 4.050 4.208 3.986 4.062 635,780 -0.01(-0.29%)
Jul 27, 2015 4.038 4.089 4.006 4.073 218,856 -0.02(-0.58%)
Jul 24, 2015 4.216 4.216 4.077 4.097 208,565 -0.12(-2.91%)
Jul 23, 2015 4.200 4.236 3.974 4.220 711,079 -0.04(-1.02%)
Jul 22, 2015 4.636 4.689 4.168 4.263 738,146 -0.36(-7.87%)
Jul 21, 2015 4.671 4.703 4.628 4.628 204,748 -0.05(-1.10%)
Jul 20, 2015 4.853 4.916 4.671 4.679 312,280 -0.19(-3.90%)
Jul 17, 2015 4.968 4.976 4.853 4.869 106,218 -0.09(-1.91%)
Jul 16, 2015 4.968 4.976 4.901 4.964 131,086 +0.02(+0.36%)
Jul 15, 2015 4.938 4.962 4.907 4.946 125,164 +0.02(+0.32%)
Jul 14, 2015 4.844 4.938 4.844 4.931 129,957 +0.09(+1.95%)
Jul 13, 2015 4.864 4.895 4.836 4.836 154,074 +0.02(+0.41%)
Jul 10, 2015 4.778 4.825 4.723 4.817 170,061 +0.07(+1.40%)
Jul 09, 2015 4.785 4.825 4.711 4.750 165,047 -0.03(-0.57%)
Jul 08, 2015 4.880 4.880 4.711 4.778 347,063 -0.15(-3.03%)
Jul 07, 2015 4.915 4.952 4.903 4.927 125,824 +0.00(+0.04%)
Jul 06, 2015 4.950 4.982 4.891 4.925 126,587 -0.05(-0.91%)
Jul 02, 2015 4.852 4.970 4.970 4.970 223,581 +0.16(+3.26%)
Jul 01, 2015 4.954 4.969 4.813 4.813 805,526 -0.16(-3.23%)
Jun 30, 2015 4.942 4.986 4.927 4.974 207,690 +0.05(+0.96%)
Jun 29, 2015 4.927 4.996 4.925 4.927 138,982 -0.09(-1.72%)
Jun 26, 2015 4.958 5.025 4.946 5.013 153,636 +0.04(+0.79%)
Jun 25, 2015 4.966 5.052 4.950 4.974 107,033 -0.01(-0.16%)
Jun 24, 2015 5.017 5.076 4.946 4.982 135,170 -0.04(-0.78%)
Jun 23, 2015 5.044 5.088 5.017 5.021 136,055 -0.03(-0.62%)
Jun 22, 2015 5.107 5.135 5.040 5.052 197,523 -0.05(-0.92%)
Jun 19, 2015 5.119 5.197 5.068 5.099 94,982 -0.05(-0.91%)
Jun 18, 2015 5.154 5.213 5.088 5.146 136,223 -0.00(-0.08%)
Jun 17, 2015 5.178 5.244 5.142 5.150 137,126 -0.03(-0.61%)
Jun 16, 2015 5.248 5.260 5.131 5.182 181,118 -0.04(-0.79%)
Jun 15, 2015 5.250 5.323 5.180 5.223 136,564 +0.01(+0.22%)
Jun 12, 2015 5.207 5.269 5.200 5.211 79,857 -0.02(-0.37%)
Jun 11, 2015 5.250 5.285 5.196 5.231 136,240 -0.03(-0.59%)
Jun 10, 2015 5.273 5.301 5.242 5.262 112,313 +0.01(+0.15%)
Jun 09, 2015 5.250 5.269 5.242 5.254 85,483 +0.00(+0.07%)
Jun 08, 2015 5.281 5.308 5.250 5.250 254,599 -0.06(-1.10%)
Jun 05, 2015 5.375 5.444 5.289 5.308 192,996 -0.07(-1.30%)
Jun 04, 2015 5.460 5.491 5.289 5.378 543,334 -0.18(-3.15%)
Jun 03, 2015 5.542 5.581 5.495 5.553 109,330 +0.04(+0.63%)
Jun 02, 2015 5.514 5.518 5.499 5.518 61,968 +0.02(+0.31%)
Jun 01, 2015 5.518 5.526 5.483 5.501 100,966 +0.01(+0.25%)
May 29, 2015 5.550 5.550 5.483 5.487 132,892 -0.06(-1.05%)
May 28, 2015 5.588 5.588 5.483 5.546 171,175 -0.04(-0.70%)
May 27, 2015 5.491 5.595 5.491 5.585 112,619 +0.07(+1.20%)
May 26, 2015 5.507 5.530 5.483 5.518 127,366 +0.01(+0.18%)
May 22, 2015 5.499 5.509 5.509 5.509 88,713 -0.02(-0.32%)
May 21, 2015 5.557 5.588 5.483 5.526 257,464 -0.02(-0.28%)
May 20, 2015 5.483 5.557 5.464 5.542 147,184 +0.09(+1.64%)
May 19, 2015 5.491 5.503 5.444 5.452 301,008 -0.04(-0.71%)
May 18, 2015 5.487 5.491 5.410 5.491 156,683 +0.04(+0.82%)
May 15, 2015 5.493 5.493 5.423 5.446 240,660 +0.01(+0.14%)
May 14, 2015 5.404 5.477 5.400 5.439 119,509 +0.02(+0.43%)
May 13, 2015 5.516 5.535 5.416 5.416 237,785 -0.05(-0.85%)
May 12, 2015 5.392 5.473 5.369 5.462 167,764 +0.08(+1.51%)
May 11, 2015 5.400 5.475 5.365 5.381 131,508 -0.02(-0.36%)
May 08, 2015 5.431 5.477 5.400 5.400 145,056 -0.04(-0.71%)
May 07, 2015 5.466 5.512 5.427 5.439 106,173 -0.04(-0.70%)
May 06, 2015 5.462 5.539 5.458 5.477 176,125 -0.00(-0.07%)
May 05, 2015 5.527 5.550 5.479 5.481 211,647 -0.02(-0.28%)
May 04, 2015 5.481 5.527 5.481 5.497 175,744 +0.02(+0.35%)
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.