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

Natural Alternativ (NQ: NAII )

6.450 -0.020 (-0.31%)
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 30, 2021 15.62 16.21 14.84 15.00 24,900 -0.91(-5.72%)
Apr 29, 2021 16.20 16.27 15.78 15.91 10,193 +0.11(+0.70%)
Apr 28, 2021 15.42 16.00 15.41 15.80 25,926 +0.34(+2.17%)
Apr 27, 2021 15.17 15.54 15.17 15.46 9,413 +0.29(+1.88%)
Apr 26, 2021 15.38 15.41 14.85 15.18 33,989 -0.10(-0.65%)
Apr 23, 2021 15.83 15.83 14.52 15.28 58,900 -0.37(-2.36%)
Apr 22, 2021 16.38 16.54 15.32 15.65 34,887 -0.57(-3.51%)
Apr 21, 2021 16.18 16.83 16.09 16.22 37,589 +0.00(+0.00%)
Apr 20, 2021 16.77 17.00 15.93 16.22 89,738 -0.71(-4.19%)
Apr 19, 2021 18.20 18.23 16.72 16.93 65,380 -1.27(-6.98%)
Apr 16, 2021 16.99 18.27 16.99 18.20 128,400 +1.14(+6.68%)
Apr 15, 2021 17.08 17.14 16.85 17.06 9,039 +0.09(+0.53%)
Apr 14, 2021 17.09 17.70 16.85 16.97 29,267 +0.07(+0.41%)
Apr 13, 2021 17.57 17.89 16.85 16.90 26,919 -0.60(-3.43%)
Apr 12, 2021 16.22 17.86 16.22 17.50 97,654 +1.23(+7.56%)
Apr 09, 2021 16.33 16.58 16.00 16.27 29,200 +0.07(+0.43%)
Apr 08, 2021 16.61 16.61 15.90 16.20 9,507 +0.18(+1.12%)
Apr 07, 2021 16.47 16.59 16.01 16.02 6,228 -0.18(-1.11%)
Apr 06, 2021 16.13 16.51 16.11 16.20 4,990 -0.33(-2.00%)
Apr 05, 2021 15.78 16.79 15.78 16.53 27,745 +0.35(+2.16%)
Apr 01, 2021 15.40 16.19 15.40 16.18 13,300 +0.82(+5.34%)
Mar 31, 2021 15.50 15.50 14.77 15.36 20,664 -0.09(-0.58%)
Mar 30, 2021 15.62 15.62 14.98 15.45 13,300 +0.21(+1.38%)
Mar 29, 2021 15.38 15.69 15.00 15.24 17,122 -0.44(-2.81%)
Mar 26, 2021 15.89 15.98 15.39 15.68 14,900 -0.34(-2.12%)
Mar 25, 2021 15.56 16.02 14.95 16.02 27,600 +0.41(+2.63%)
Mar 24, 2021 16.41 17.43 15.29 15.61 16,925 -0.66(-4.06%)
Mar 23, 2021 16.39 16.94 15.27 16.27 36,261 -0.76(-4.46%)
Mar 22, 2021 16.73 18.12 16.64 17.03 71,603 +0.28(+1.67%)
Mar 19, 2021 16.53 16.95 16.46 16.75 15,700 +0.10(+0.60%)
Mar 18, 2021 16.09 16.95 16.09 16.65 32,660 +0.37(+2.27%)
Mar 17, 2021 16.05 16.47 16.05 16.28 13,377 -0.16(-0.97%)
Mar 16, 2021 16.49 16.71 16.32 16.44 6,955 -0.19(-1.14%)
Mar 15, 2021 16.81 16.94 16.56 16.63 8,520 -0.18(-1.07%)
Mar 12, 2021 16.30 16.81 16.05 16.81 40,700 +0.61(+3.77%)
Mar 11, 2021 16.10 16.50 15.96 16.20 48,948 +0.10(+0.62%)
Mar 10, 2021 16.07 16.62 15.95 16.10 19,865 +0.16(+1.00%)
Mar 09, 2021 15.36 16.08 15.10 15.94 13,264 +0.89(+5.91%)
Mar 08, 2021 14.17 15.23 14.17 15.05 17,280 +0.69(+4.81%)
Mar 05, 2021 14.65 14.90 14.06 14.36 23,200 -0.13(-0.90%)
Mar 04, 2021 15.40 15.40 14.07 14.49 11,545 -0.12(-0.82%)
Mar 03, 2021 15.20 15.20 14.60 14.61 49,052 -0.58(-3.82%)
Mar 02, 2021 16.26 16.26 15.13 15.19 30,381 -1.15(-7.04%)
Mar 01, 2021 15.92 16.50 15.75 16.34 20,746 +0.63(+4.01%)
Feb 26, 2021 16.65 16.89 15.71 15.71 46,500 -0.95(-5.70%)
Feb 25, 2021 16.80 17.10 16.27 16.66 38,261 +0.13(+0.79%)
Feb 24, 2021 16.11 16.98 16.04 16.53 11,160 +0.53(+3.31%)
Feb 23, 2021 15.73 16.97 14.05 16.00 40,704 -0.08(-0.50%)
Feb 22, 2021 16.48 16.52 15.87 16.08 10,774 -0.66(-3.94%)
Feb 19, 2021 16.33 17.06 15.92 16.74 18,300 +0.46(+2.83%)
Feb 18, 2021 16.46 16.92 15.72 16.28 49,938 -0.64(-3.78%)
Feb 17, 2021 17.23 17.23 16.28 16.92 22,521 -0.31(-1.80%)
Feb 16, 2021 17.27 17.49 16.55 17.23 48,565 +0.10(+0.58%)
Feb 12, 2021 17.83 17.99 17.00 17.13 52,800 -0.53(-3.00%)
Feb 11, 2021 17.66 18.50 17.55 17.66 119,788 +0.00(+0.00%)
Feb 10, 2021 18.19 18.43 15.74 17.66 233,389 +1.84(+11.63%)
Feb 09, 2021 15.60 15.99 15.31 15.82 93,806 +0.37(+2.39%)
Feb 08, 2021 15.10 15.85 15.05 15.45 50,867 +0.20(+1.31%)
Feb 05, 2021 14.69 15.25 14.36 15.25 30,300 +0.89(+6.20%)
Feb 04, 2021 14.66 15.05 14.17 14.36 32,360 -0.27(-1.85%)
Feb 03, 2021 14.21 14.75 13.58 14.63 41,197 +0.76(+5.48%)
Feb 02, 2021 14.29 14.63 13.34 13.87 26,122 -0.64(-4.41%)
Feb 01, 2021 15.08 15.98 14.06 14.51 93,174 +0.14(+0.97%)
Jan 29, 2021 14.60 15.45 14.05 14.37 56,800 +0.02(+0.14%)
Jan 28, 2021 14.30 14.99 14.00 14.35 60,669 +0.02(+0.14%)
Jan 27, 2021 14.63 15.42 13.75 14.33 75,043 -0.27(-1.85%)
Jan 26, 2021 13.40 14.98 13.35 14.60 127,464 +1.37(+10.36%)
Jan 25, 2021 13.32 13.40 12.23 13.23 31,375 +0.28(+2.19%)
Jan 22, 2021 12.85 12.99 12.61 12.95 21,600 -0.02(-0.18%)
Jan 21, 2021 13.17 13.40 12.97 12.97 22,702 +0.02(+0.15%)
Jan 20, 2021 12.97 13.64 12.81 12.95 47,438 +0.06(+0.47%)
Jan 19, 2021 12.57 12.99 12.50 12.89 8,484 +0.19(+1.50%)
Jan 15, 2021 12.55 13.13 12.53 12.70 6,500 -0.10(-0.78%)
Jan 14, 2021 12.24 13.13 12.24 12.80 25,964 +0.56(+4.58%)
Jan 13, 2021 12.50 12.65 12.14 12.24 14,280 -0.08(-0.65%)
Jan 12, 2021 12.47 12.51 11.94 12.32 10,537 +0.67(+5.75%)
Jan 11, 2021 13.00 13.15 11.26 11.65 74,242 -1.41(-10.80%)
Jan 08, 2021 12.99 13.46 12.77 13.06 26,200 +0.19(+1.44%)
Jan 07, 2021 12.63 13.27 12.20 12.88 55,976 +0.73(+6.05%)
Jan 06, 2021 11.70 12.77 11.69 12.14 56,450 +0.63(+5.47%)
Jan 05, 2021 10.69 11.65 10.63 11.51 24,978 +0.91(+8.58%)
Jan 04, 2021 10.34 10.75 10.34 10.60 12,998 +0.01(+0.10%)
Dec 31, 2020 10.59 10.59 10.59 79,699 +0.01(+0.13%)
Dec 30, 2020 10.73 10.98 10.22 10.57 79,699 -0.16(-1.46%)
Dec 29, 2020 10.45 10.98 10.45 10.73 3,980 -0.09(-0.81%)
Dec 28, 2020 10.99 11.00 10.73 10.82 10,091 -0.02(-0.14%)
Dec 24, 2020 10.64 10.94 10.64 10.84 4,300 +0.20(+1.83%)
Dec 23, 2020 10.79 10.91 10.56 10.64 8,040 -0.09(-0.84%)
Dec 22, 2020 11.00 11.00 10.51 10.73 39,472 -0.26(-2.37%)
Dec 21, 2020 9.970 11.00 9.110 10.99 86,855 +0.93(+9.24%)
Dec 18, 2020 9.800 10.16 9.800 10.06 6,400 +0.01(+0.10%)
Dec 17, 2020 9.980 10.19 9.900 10.05 10,381 +0.08(+0.80%)
Dec 16, 2020 9.890 10.07 9.890 9.970 3,739 -0.10(-1.02%)
Dec 15, 2020 9.890 10.07 9.870 10.07 1,766 +0.22(+2.26%)
Dec 14, 2020 10.09 10.17 9.830 9.850 15,528 -0.27(-2.67%)
Dec 11, 2020 10.15 10.28 9.830 10.12 17,900 -0.03(-0.30%)
Dec 10, 2020 9.770 10.43 9.770 10.15 20,473 +0.02(+0.20%)
Dec 09, 2020 10.23 10.47 9.830 10.13 19,134 +0.13(+1.30%)
Dec 08, 2020 10.04 10.23 9.840 10.00 17,651 +0.00(+0.00%)
Dec 07, 2020 9.944 10.00 9.860 10.00 2,460 +0.07(+0.70%)
Dec 04, 2020 10.07 10.08 9.930 9.930 3,200 +0.08(+0.81%)
Dec 03, 2020 10.07 10.11 9.850 9.850 9,989 -0.11(-1.10%)
Dec 02, 2020 9.850 10.11 9.800 9.960 5,744 -0.11(-1.14%)
Dec 01, 2020 9.710 10.07 9.710 10.07 13,234 +0.11(+1.06%)
Nov 30, 2020 9.980 10.20 9.850 9.969 6,237 -0.15(-1.44%)
Nov 27, 2020 10.25 10.25 9.940 10.12 21,200 +0.12(+1.15%)
Nov 25, 2020 10.05 10.05 10.00 10.00 900 -0.20(-1.96%)
Nov 24, 2020 9.840 10.42 9.760 10.20 23,847 -0.09(-0.87%)
Nov 23, 2020 10.40 10.79 9.870 10.29 47,458 +0.08(+0.78%)
Nov 20, 2020 9.910 10.80 9.910 10.21 56,700 +0.30(+3.03%)
Nov 19, 2020 10.30 10.30 9.900 9.910 21,081 -0.29(-2.84%)
Nov 18, 2020 9.609 10.39 9.609 10.20 9,384 +0.12(+1.19%)
Nov 17, 2020 9.704 10.24 9.210 10.08 8,339 +0.02(+0.20%)
Nov 16, 2020 10.47 10.51 9.990 10.06 22,821 -0.29(-2.80%)
Nov 13, 2020 10.30 10.80 9.910 10.35 45,500 +0.05(+0.49%)
Nov 12, 2020 9.600 10.50 9.300 10.30 138,112 +0.70(+7.29%)
Nov 11, 2020 8.700 9.950 8.630 9.600 174,094 +1.65(+20.75%)
Nov 10, 2020 8.200 8.250 7.800 7.950 20,416 +0.01(+0.13%)
Nov 09, 2020 8.010 8.040 7.810 7.940 8,837 +0.04(+0.51%)
Nov 06, 2020 8.150 8.150 7.760 7.900 7,400 +0.05(+0.64%)
Nov 05, 2020 7.755 7.856 7.750 7.850 2,229 +0.08(+1.03%)
Nov 04, 2020 7.820 8.150 7.770 7.770 2,081 -0.02(-0.26%)
Nov 03, 2020 7.960 8.062 7.790 7.790 2,422 +0.02(+0.26%)
Nov 02, 2020 7.760 7.950 7.760 7.770 2,115 +0.03(+0.39%)
Oct 30, 2020 7.750 7.950 7.720 7.740 14,200 -0.04(-0.51%)
Oct 29, 2020 8.070 8.070 7.720 7.780 5,104 -0.06(-0.77%)
Oct 28, 2020 7.690 8.110 7.690 7.840 9,520 -0.26(-3.21%)
Oct 27, 2020 7.880 8.100 7.820 8.100 1,234 +0.11(+1.38%)
Oct 26, 2020 7.770 8.000 7.770 7.990 1,318 +0.15(+1.91%)
Oct 23, 2020 7.800 8.008 7.770 7.840 4,600 +0.11(+1.42%)
Oct 22, 2020 7.860 7.955 7.730 7.730 3,897 -0.36(-4.45%)
Oct 21, 2020 7.840 8.090 7.840 8.090 704 +0.25(+3.19%)
Oct 20, 2020 8.110 8.110 7.840 7.840 1,916 +0.02(+0.26%)
Oct 19, 2020 8.190 8.300 7.820 7.820 8,215 -0.19(-2.40%)
Oct 16, 2020 7.840 8.048 7.840 8.012 2,700 -0.03(-0.35%)
Oct 15, 2020 8.000 8.157 7.930 8.040 3,057 +0.14(+1.77%)
Oct 14, 2020 8.210 8.290 7.860 7.900 16,751 -0.25(-3.07%)
Oct 13, 2020 7.610 8.150 7.560 8.150 6,815 +0.21(+2.64%)
Oct 12, 2020 7.825 7.976 7.775 7.940 5,231 +0.04(+0.51%)
Oct 09, 2020 7.760 7.990 7.760 7.900 5,900 +0.04(+0.51%)
Oct 08, 2020 7.520 7.910 7.520 7.860 5,957 -0.01(-0.13%)
Oct 07, 2020 7.620 7.925 7.620 7.870 3,923 +0.26(+3.42%)
Oct 06, 2020 7.860 7.860 7.446 7.610 13,188 -0.07(-0.91%)
Oct 05, 2020 7.820 7.870 7.680 7.680 5,464 -0.19(-2.41%)
Oct 02, 2020 7.690 7.960 7.540 7.870 10,100 +0.47(+6.35%)
Oct 01, 2020 7.515 7.568 7.400 7.400 10,790 -0.15(-1.99%)
Sep 30, 2020 7.510 7.847 7.390 7.550 16,418 +0.05(+0.67%)
Sep 29, 2020 7.490 7.980 7.490 7.500 7,349 -0.54(-6.72%)
Sep 28, 2020 7.410 8.060 7.410 8.040 16,493 +0.33(+4.28%)
Sep 25, 2020 7.360 7.710 7.360 7.710 500 +0.34(+4.60%)
Sep 24, 2020 7.370 7.700 7.336 7.371 19,928 -0.03(-0.39%)
Sep 23, 2020 7.730 8.090 7.400 7.400 24,929 -0.30(-3.90%)
Sep 22, 2020 7.750 8.000 7.550 7.700 74,408 +0.96(+14.30%)
Sep 21, 2020 6.770 6.800 6.520 6.737 4,384 -0.03(-0.49%)
Sep 18, 2020 6.900 7.260 6.770 6.770 7,000 -0.52(-7.13%)
Sep 17, 2020 7.190 7.300 6.940 7.290 3,431 +0.09(+1.25%)
Sep 16, 2020 6.970 7.200 6.770 7.200 3,739 +0.25(+3.54%)
Sep 15, 2020 7.090 7.090 6.910 6.954 2,636 -0.22(-3.02%)
Sep 14, 2020 7.000 7.170 7.000 7.170 1,162 -0.01(-0.14%)
Sep 11, 2020 7.000 7.220 6.900 7.180 3,100 -0.11(-1.51%)
Sep 10, 2020 7.420 7.420 7.000 7.290 3,394 +0.17(+2.32%)
Sep 09, 2020 7.220 7.313 7.125 7.125 2,696 +0.03(+0.35%)
Sep 08, 2020 7.470 7.470 7.100 7.100 1,918 -0.08(-1.11%)
Sep 04, 2020 7.300 7.350 7.000 7.180 2,400 -0.03(-0.41%)
Sep 03, 2020 8.240 8.240 6.900 7.209 18,079 -1.02(-12.40%)
Sep 02, 2020 8.330 8.330 7.950 8.230 4,084 +0.23(+2.88%)
Sep 01, 2020 7.497 8.390 7.497 8.000 19,766 +0.00(+0.00%)
Aug 31, 2020 7.890 8.580 7.890 8.000 19,496 -0.07(-0.87%)
Aug 28, 2020 7.580 8.100 7.580 8.070 14,200 +0.50(+6.61%)
Aug 27, 2020 8.000 8.100 7.560 7.570 5,367 -0.38(-4.78%)
Aug 26, 2020 7.660 8.330 7.660 7.950 17,192 +0.07(+0.89%)
Aug 25, 2020 7.950 8.250 7.680 7.880 14,392 +0.03(+0.38%)
Aug 24, 2020 7.510 7.930 7.510 7.850 14,094 +0.15(+1.95%)
Aug 21, 2020 7.590 7.920 7.370 7.700 20,300 -0.09(-1.16%)
Aug 20, 2020 7.530 7.990 7.530 7.790 17,830 +0.06(+0.78%)
Aug 19, 2020 7.360 7.731 7.360 7.730 6,379 +0.20(+2.59%)
Aug 18, 2020 7.260 7.660 7.150 7.535 20,805 +0.46(+6.58%)
Aug 17, 2020 7.010 7.165 6.949 7.070 9,715 +0.01(+0.14%)
Aug 14, 2020 6.949 7.140 6.949 7.060 11,700 -0.03(-0.42%)
Aug 13, 2020 7.150 7.150 6.920 7.090 23,929 -0.03(-0.42%)
Aug 12, 2020 6.960 7.156 6.710 7.120 16,749 +0.23(+3.28%)
Aug 11, 2020 6.710 7.220 6.700 6.894 13,241 +0.10(+1.53%)
Aug 10, 2020 7.050 7.125 6.630 6.790 9,335 -0.10(-1.45%)
Aug 07, 2020 6.697 6.965 6.650 6.890 1,800 +0.24(+3.61%)
Aug 06, 2020 6.550 6.990 6.490 6.650 3,189 +0.02(+0.34%)
Aug 05, 2020 6.550 6.845 6.530 6.627 9,217 +0.11(+1.64%)
Aug 04, 2020 6.620 6.620 6.070 6.520 137,813 -0.05(-0.76%)
Aug 03, 2020 7.200 7.390 6.570 6.570 180,187 -0.24(-3.52%)
Jul 31, 2020 7.060 7.060 6.760 6.810 7,700 -0.25(-3.55%)
Jul 30, 2020 6.750 7.120 6.750 7.060 2,567 +0.29(+4.29%)
Jul 29, 2020 6.820 7.050 6.550 6.770 3,928 -0.17(-2.45%)
Jul 28, 2020 6.990 6.990 6.870 6.940 1,542 -0.05(-0.72%)
Jul 27, 2020 7.010 7.010 6.925 6.990 2,936 +0.08(+1.08%)
Jul 24, 2020 6.860 7.070 6.860 6.915 8,800 +0.03(+0.36%)
Jul 23, 2020 6.850 7.160 6.850 6.890 429 -0.03(-0.43%)
Jul 22, 2020 6.860 7.200 6.860 6.920 1,225 -0.18(-2.54%)
Jul 21, 2020 6.990 7.180 6.990 7.100 965 +0.10(+1.49%)
Jul 20, 2020 6.960 7.056 6.960 6.996 2,544 -0.17(-2.43%)
Jul 17, 2020 6.810 7.170 6.810 7.170 1,200 +0.06(+0.84%)
Jul 16, 2020 7.150 7.150 7.110 7.110 617 -0.07(-0.97%)
Jul 15, 2020 7.070 7.180 7.060 7.180 1,610 +0.26(+3.76%)
Jul 14, 2020 6.790 6.920 6.610 6.920 10,003 +0.17(+2.52%)
Jul 13, 2020 6.630 6.782 6.630 6.750 1,122 -0.06(-0.88%)
Jul 10, 2020 6.630 6.820 6.630 6.810 2,000 +0.00(+0.00%)
Jul 09, 2020 6.750 6.810 6.750 6.810 6,548 +0.16(+2.41%)
Jul 08, 2020 6.680 6.870 6.630 6.650 3,847 -0.08(-1.19%)
Jul 07, 2020 6.890 7.079 6.720 6.730 19,423 -0.38(-5.34%)
Jul 06, 2020 7.030 7.110 7.030 7.110 1,305 +0.17(+2.45%)
Jul 02, 2020 6.870 7.067 6.870 6.940 1,600 -0.07(-1.00%)
Jul 01, 2020 6.800 7.010 6.750 7.010 3,545 +0.17(+2.49%)
Jun 30, 2020 6.800 6.998 6.800 6.840 708 -0.44(-6.04%)
Jun 29, 2020 7.400 7.400 7.270 7.280 997 -0.12(-1.62%)
Jun 26, 2020 6.960 7.400 6.660 7.400 6,400 +0.67(+9.96%)
Jun 25, 2020 6.500 7.000 6.500 6.730 10,516 +0.01(+0.15%)
Jun 24, 2020 6.979 6.979 6.570 6.720 11,610 -0.27(-3.86%)
Jun 23, 2020 6.850 6.990 6.830 6.990 17,993 +0.19(+2.79%)
Jun 22, 2020 6.730 6.800 6.440 6.800 7,226 -0.10(-1.45%)
Jun 19, 2020 6.550 6.900 6.530 6.900 12,800 +0.47(+7.31%)
Jun 18, 2020 6.470 6.670 6.220 6.430 3,473 +0.06(+0.94%)
Jun 17, 2020 6.420 6.420 6.060 6.370 10,418 +0.05(+0.79%)
Jun 16, 2020 6.490 6.520 6.320 6.320 3,499 -0.18(-2.77%)
Jun 15, 2020 6.450 6.697 6.450 6.500 4,727 -0.00(-0.01%)
Jun 12, 2020 6.709 6.709 6.500 6.500 2,300 -0.11(-1.66%)
Jun 11, 2020 6.940 6.940 6.500 6.610 7,370 -0.52(-7.29%)
Jun 10, 2020 7.000 7.130 6.890 7.130 4,663 +0.02(+0.28%)
Jun 09, 2020 7.000 7.200 7.000 7.110 3,346 +0.08(+1.14%)
Jun 08, 2020 7.010 7.290 6.985 7.030 5,666 -0.22(-3.03%)
Jun 05, 2020 7.250 7.250 7.180 7.250 10,900 +0.00(+0.07%)
Jun 04, 2020 7.290 7.290 6.880 7.245 5,931 +0.25(+3.50%)
Jun 03, 2020 7.250 7.290 6.720 7.000 5,554 +0.23(+3.40%)
Jun 02, 2020 6.260 7.000 6.260 6.770 11,738 +0.02(+0.30%)
Jun 01, 2020 6.880 7.100 6.750 6.750 8,516 -0.08(-1.17%)
May 29, 2020 7.110 7.110 6.830 6.830 2,900 -0.44(-6.05%)
May 28, 2020 7.470 7.500 7.190 7.270 3,700 +0.38(+5.52%)
May 27, 2020 6.220 7.384 6.220 6.890 3,987 +0.39(+6.00%)
May 26, 2020 6.480 6.530 6.480 6.500 2,279 +0.00(+0.00%)
May 22, 2020 6.640 6.650 6.130 6.500 2,300 +0.14(+2.20%)
May 21, 2020 6.150 6.500 6.150 6.360 6,873 +0.18(+2.91%)
May 20, 2020 6.115 6.180 6.100 6.180 4,949 +0.10(+1.64%)
May 19, 2020 6.110 6.180 6.020 6.080 6,235 -0.05(-0.82%)
May 18, 2020 5.850 6.240 5.850 6.130 11,100 +0.21(+3.46%)
May 15, 2020 6.310 6.360 5.820 5.925 23,100 -0.56(-8.56%)
May 14, 2020 6.940 6.940 6.430 6.480 5,421 -0.46(-6.63%)
May 13, 2020 6.970 6.980 6.940 6.940 6,979 -0.11(-1.56%)
May 12, 2020 7.050 7.100 6.904 7.050 1,618 +0.06(+0.86%)
May 11, 2020 6.500 7.460 6.500 6.990 9,798 +0.61(+9.53%)
May 08, 2020 6.350 6.382 6.350 6.382 600 +0.07(+1.13%)
May 07, 2020 6.490 6.670 6.310 6.310 20,601 -0.24(-3.59%)
May 06, 2020 6.488 6.545 6.460 6.545 10,393 +0.04(+0.69%)
May 05, 2020 6.926 6.926 6.500 6.500 13,427 -0.38(-5.59%)
May 04, 2020 6.980 6.980 6.700 6.885 2,872 -0.12(-1.64%)
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.