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

Coffee Holding Company (NQ: JVA )

1.340 -0.010 (-0.74%)
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 28, 2017 4.888 4.898 4.731 4.839 8,041 -0.01(-0.20%)
Apr 27, 2017 4.822 4.888 4.810 4.849 11,972 -0.02(-0.40%)
Apr 26, 2017 4.790 4.908 4.623 4.869 33,307 +0.11(+2.27%)
Apr 25, 2017 4.682 4.810 4.682 4.760 20,847 +0.07(+1.47%)
Apr 24, 2017 4.652 4.751 4.613 4.692 15,870 +0.01(+0.21%)
Apr 21, 2017 4.583 4.701 4.524 4.682 23,513 +0.10(+2.15%)
Apr 20, 2017 4.564 4.590 4.564 4.583 8,437 -0.01(-0.21%)
Apr 19, 2017 4.564 4.593 4.554 4.593 4,906 +0.07(+1.52%)
Apr 18, 2017 4.554 4.566 4.475 4.524 6,802 -0.07(-1.50%)
Apr 17, 2017 4.554 4.593 4.505 4.593 8,986 +0.04(+0.86%)
Apr 13, 2017 4.574 4.633 4.554 4.554 8,120 -0.03(-0.64%)
Apr 12, 2017 4.682 4.684 4.544 4.583 9,786 -0.01(-0.21%)
Apr 11, 2017 4.623 4.701 4.554 4.593 8,366 -0.07(-1.48%)
Apr 10, 2017 4.475 4.731 4.475 4.662 51,697 +0.18(+3.95%)
Apr 07, 2017 4.475 4.500 4.456 4.485 10,069 -0.04(-0.87%)
Apr 06, 2017 4.527 4.564 4.485 4.524 13,115 +0.00(+0.11%)
Apr 05, 2017 4.583 4.583 4.397 4.519 36,184 +0.01(+0.33%)
Apr 04, 2017 4.564 4.652 4.505 4.505 9,376 -0.04(-0.87%)
Apr 03, 2017 4.574 4.662 4.426 4.544 57,666 -0.03(-0.65%)
Mar 31, 2017 4.524 4.603 4.465 4.574 17,903 +0.06(+1.31%)
Mar 30, 2017 4.613 4.613 4.515 4.515 11,642 -0.09(-1.92%)
Mar 29, 2017 4.613 4.613 4.559 4.603 14,248 +0.06(+1.30%)
Mar 28, 2017 4.515 4.672 4.436 4.544 36,496 +0.05(+1.09%)
Mar 27, 2017 4.534 4.534 4.446 4.495 18,211 -0.06(-1.30%)
Mar 24, 2017 4.554 4.711 4.446 4.554 54,152 -0.01(-0.22%)
Mar 23, 2017 4.642 4.642 4.554 4.564 26,749 -0.12(-2.50%)
Mar 22, 2017 4.711 4.711 4.574 4.681 14,523 +0.01(+0.19%)
Mar 21, 2017 4.564 4.731 4.558 4.672 21,369 +0.13(+2.81%)
Mar 20, 2017 4.652 4.652 4.524 4.544 17,965 -0.08(-1.70%)
Mar 17, 2017 4.554 4.701 4.554 4.623 14,224 -0.05(-1.05%)
Mar 16, 2017 4.642 4.829 4.633 4.672 26,034 +0.04(+0.85%)
Mar 15, 2017 4.593 4.652 4.583 4.633 18,833 +0.05(+1.07%)
Mar 14, 2017 4.574 4.701 4.574 4.583 20,844 -0.02(-0.43%)
Mar 13, 2017 4.603 4.744 4.544 4.603 18,056 -0.02(-0.43%)
Mar 10, 2017 4.672 4.676 4.524 4.623 16,040 -0.02(-0.42%)
Mar 09, 2017 4.810 4.810 4.633 4.642 12,766 -0.13(-2.68%)
Mar 08, 2017 4.746 4.849 4.656 4.770 47,641 -0.01(-0.21%)
Mar 07, 2017 4.888 4.888 4.731 4.780 17,300 -0.07(-1.42%)
Mar 06, 2017 4.770 4.898 4.544 4.849 67,843 +0.10(+2.07%)
Mar 03, 2017 4.701 4.849 4.692 4.751 49,168 +0.09(+1.90%)
Mar 02, 2017 4.928 4.928 4.534 4.662 77,767 -0.23(-4.63%)
Mar 01, 2017 4.987 5.006 4.829 4.888 22,499 -0.03(-0.60%)
Feb 28, 2017 4.770 4.918 4.770 4.918 36,285 +0.11(+2.25%)
Feb 27, 2017 4.800 4.829 4.672 4.810 14,388 -0.02(-0.41%)
Feb 24, 2017 4.583 4.859 4.583 4.829 68,050 +0.27(+5.82%)
Feb 23, 2017 4.548 4.564 4.524 4.564 14,779 +0.02(+0.43%)
Feb 22, 2017 4.544 4.564 4.524 4.544 11,705 +0.00(+0.00%)
Feb 21, 2017 4.426 4.554 4.426 4.544 33,845 +0.16(+3.59%)
Feb 17, 2017 4.387 4.387 4.387 0 -0.11(-2.41%)
Feb 16, 2017 4.515 4.578 4.436 4.495 11,190 +0.01(+0.22%)
Feb 15, 2017 4.446 4.574 4.406 4.485 16,864 +0.05(+1.11%)
Feb 14, 2017 4.465 4.593 4.308 4.436 66,396 +0.01(+0.22%)
Feb 13, 2017 4.416 4.446 4.298 4.426 28,127 +0.03(+0.67%)
Feb 10, 2017 4.267 4.425 4.267 4.397 20,194 +0.10(+2.29%)
Feb 09, 2017 4.249 4.416 4.249 4.298 23,292 +0.04(+0.92%)
Feb 08, 2017 4.347 4.377 4.249 4.259 63,580 -0.13(-2.91%)
Feb 07, 2017 4.392 4.416 4.367 4.387 9,270 -0.03(-0.67%)
Feb 06, 2017 4.416 4.465 4.416 4.416 9,825 +0.03(+0.67%)
Feb 03, 2017 4.298 4.579 4.298 4.387 65,275 +0.06(+1.36%)
Feb 02, 2017 4.456 4.470 4.308 4.328 30,712 -0.13(-2.87%)
Feb 01, 2017 4.475 4.521 4.456 4.456 20,519 -0.02(-0.44%)
Jan 31, 2017 4.544 4.554 4.475 4.475 12,939 -0.07(-1.52%)
Jan 30, 2017 4.613 4.662 4.534 4.544 21,917 -0.15(-3.14%)
Jan 27, 2017 4.770 4.859 4.554 4.692 70,818 -0.07(-1.45%)
Jan 26, 2017 4.711 4.770 4.623 4.760 36,527 +0.14(+2.98%)
Jan 25, 2017 4.652 4.770 4.574 4.623 8,884 -0.10(-2.08%)
Jan 24, 2017 4.633 4.770 4.534 4.721 23,813 +0.02(+0.42%)
Jan 23, 2017 4.574 4.790 4.574 4.701 41,178 +0.13(+2.80%)
Jan 20, 2017 4.505 4.652 4.475 4.574 23,511 +0.12(+2.59%)
Jan 19, 2017 4.534 4.547 4.458 4.458 7,341 -0.07(-1.47%)
Jan 18, 2017 4.642 4.642 4.475 4.524 40,425 -0.13(-2.75%)
Jan 17, 2017 4.711 4.790 4.652 4.652 19,986 -0.04(-0.84%)
Jan 13, 2017 4.692 4.692 4.692 0 -0.01(-0.21%)
Jan 12, 2017 4.701 4.819 4.633 4.701 19,444 +0.03(+0.63%)
Jan 11, 2017 4.623 4.711 4.524 4.672 26,300 +0.05(+1.06%)
Jan 10, 2017 4.711 4.790 4.613 4.623 21,485 -0.09(-1.88%)
Jan 09, 2017 4.574 4.711 4.524 4.711 36,571 +0.13(+2.79%)
Jan 06, 2017 4.505 4.613 4.309 4.583 69,568 +0.12(+2.64%)
Jan 05, 2017 4.515 4.642 4.279 4.465 56,183 -0.02(-0.44%)
Jan 04, 2017 4.531 4.583 4.456 4.485 22,977 -0.06(-1.30%)
Jan 03, 2017 4.623 4.623 4.493 4.544 20,984 -0.03(-0.65%)
Dec 30, 2016 4.574 4.574 4.574 0 +0.19(+4.26%)
Dec 29, 2016 4.397 4.603 4.364 4.387 18,898 +0.03(+0.68%)
Dec 28, 2016 4.367 4.593 4.288 4.357 28,665 +0.02(+0.45%)
Dec 27, 2016 4.446 4.465 4.279 4.338 45,558 -0.13(-2.86%)
Dec 23, 2016 4.465 4.465 4.465 0 -0.03(-0.66%)
Dec 22, 2016 4.524 4.576 4.475 4.495 35,413 -0.03(-0.65%)
Dec 21, 2016 4.672 4.672 4.524 4.524 19,253 -0.06(-1.29%)
Dec 20, 2016 4.564 4.672 4.524 4.583 23,121 +0.01(+0.22%)
Dec 19, 2016 4.652 4.701 4.495 4.574 29,601 -0.10(-2.11%)
Dec 16, 2016 4.810 4.810 4.623 4.672 32,934 +0.05(+1.06%)
Dec 15, 2016 4.633 4.829 4.623 4.623 73,486 -0.01(-0.21%)
Dec 14, 2016 4.682 4.819 4.564 4.633 33,233 -0.18(-3.68%)
Dec 13, 2016 4.898 4.898 4.701 4.810 19,993 -0.05(-1.01%)
Dec 12, 2016 4.829 4.938 4.672 4.859 10,294 +0.04(+0.82%)
Dec 09, 2016 4.755 4.859 4.742 4.819 11,946 +0.09(+1.87%)
Dec 08, 2016 4.839 4.880 4.682 4.731 31,984 -0.08(-1.64%)
Dec 07, 2016 4.849 4.960 4.623 4.810 71,277 -0.13(-2.59%)
Dec 06, 2016 4.918 4.957 4.908 4.938 6,365 +0.03(+0.60%)
Dec 05, 2016 4.810 4.952 4.810 4.908 10,104 +0.08(+1.63%)
Dec 02, 2016 4.873 4.873 4.760 4.829 16,811 -0.02(-0.41%)
Dec 01, 2016 4.869 4.947 4.790 4.849 18,026 -0.03(-0.69%)
Nov 30, 2016 4.947 5.026 4.760 4.883 14,256 -0.03(-0.71%)
Nov 29, 2016 4.908 4.957 4.869 4.918 22,962 +0.06(+1.21%)
Nov 28, 2016 5.056 5.118 4.839 4.859 40,494 -0.16(-3.14%)
Nov 25, 2016 5.124 5.134 4.930 5.016 16,804 -0.08(-1.54%)
Nov 23, 2016 5.095 5.095 5.095 0 -0.25(-4.60%)
Nov 22, 2016 5.282 5.587 5.252 5.341 141,103 +0.05(+0.93%)
Nov 21, 2016 5.006 5.370 4.918 5.292 94,636 +0.27(+5.28%)
Nov 18, 2016 5.036 5.036 4.869 5.026 18,805 -0.03(-0.58%)
Nov 17, 2016 5.065 5.132 4.987 5.056 12,033 -0.02(-0.39%)
Nov 16, 2016 4.967 5.095 4.938 5.075 12,404 +0.12(+2.38%)
Nov 15, 2016 5.006 5.144 4.947 4.957 11,598 -0.01(-0.27%)
Nov 14, 2016 4.869 5.174 4.869 4.971 62,906 +0.10(+2.09%)
Nov 11, 2016 4.800 4.957 4.741 4.869 40,023 +0.15(+3.12%)
Nov 10, 2016 4.908 4.918 4.721 4.721 25,950 -0.20(-4.00%)
Nov 09, 2016 4.918 4.987 4.819 4.918 30,773 -0.10(-1.96%)
Nov 08, 2016 4.908 5.076 4.599 5.016 31,908 +0.13(+2.62%)
Nov 07, 2016 4.574 5.016 4.574 4.888 93,400 +0.10(+2.05%)
Nov 04, 2016 4.810 4.878 4.752 4.790 31,238 -0.05(-1.02%)
Nov 03, 2016 4.859 5.056 4.721 4.839 77,049 +0.03(+0.61%)
Nov 02, 2016 4.997 5.016 4.603 4.810 77,591 -0.18(-3.55%)
Nov 01, 2016 5.124 5.154 4.987 4.987 26,571 -0.11(-2.17%)
Oct 31, 2016 5.282 5.282 5.065 5.097 31,028 -0.14(-2.59%)
Oct 28, 2016 5.341 5.341 5.071 5.233 17,176 -0.10(-1.85%)
Oct 27, 2016 5.370 5.370 5.213 5.331 26,338 +0.00(+0.00%)
Oct 26, 2016 5.380 5.380 5.311 5.331 15,377 -0.03(-0.55%)
Oct 25, 2016 5.478 5.478 5.351 5.360 7,391 -0.09(-1.62%)
Oct 24, 2016 5.488 5.488 5.351 5.449 31,002 -0.05(-0.92%)
Oct 21, 2016 5.434 5.557 5.423 5.500 12,483 +0.02(+0.38%)
Oct 20, 2016 5.557 5.576 5.410 5.478 30,928 -0.08(-1.42%)
Oct 19, 2016 5.656 5.656 5.419 5.557 24,021 -0.08(-1.40%)
Oct 18, 2016 5.705 5.705 5.410 5.636 43,452 +0.02(+0.35%)
Oct 17, 2016 5.626 5.685 5.606 5.616 21,728 -0.02(-0.35%)
Oct 14, 2016 5.557 5.677 5.557 5.636 23,559 +0.12(+2.14%)
Oct 13, 2016 5.547 5.666 5.449 5.518 51,646 -0.02(-0.36%)
Oct 12, 2016 5.508 5.656 5.429 5.537 29,703 +0.03(+0.54%)
Oct 11, 2016 5.478 5.557 5.429 5.508 18,941 +0.03(+0.54%)
Oct 10, 2016 5.508 5.557 5.419 5.478 13,850 +0.03(+0.54%)
Oct 07, 2016 5.547 5.547 5.439 5.449 14,394 -0.09(-1.60%)
Oct 06, 2016 5.469 5.577 5.469 5.537 19,431 +0.03(+0.54%)
Oct 05, 2016 5.508 5.567 5.399 5.508 26,752 +0.00(+0.00%)
Oct 04, 2016 5.459 5.567 5.459 5.508 15,785 -0.03(-0.53%)
Oct 03, 2016 5.469 5.616 5.459 5.537 49,248 +0.07(+1.26%)
Sep 30, 2016 5.410 5.548 5.360 5.469 31,963 +0.13(+2.39%)
Sep 29, 2016 5.390 5.488 5.331 5.341 21,575 -0.04(-0.73%)
Sep 28, 2016 5.360 5.429 5.360 5.380 19,089 -0.01(-0.18%)
Sep 27, 2016 5.351 5.449 5.292 5.390 25,682 -0.01(-0.16%)
Sep 26, 2016 5.419 5.498 5.233 5.399 30,667 -0.09(-1.63%)
Sep 23, 2016 5.449 5.616 5.341 5.488 31,887 +0.06(+1.09%)
Sep 22, 2016 5.380 5.498 5.301 5.429 25,489 +0.11(+2.03%)
Sep 21, 2016 5.400 5.419 5.321 5.321 57,729 +0.04(+0.74%)
Sep 20, 2016 5.282 5.341 5.233 5.282 37,185 -0.04(-0.74%)
Sep 19, 2016 5.144 5.356 5.144 5.321 80,527 +0.10(+1.88%)
Sep 16, 2016 5.115 5.341 5.065 5.223 55,168 +0.09(+1.72%)
Sep 15, 2016 5.272 5.272 4.938 5.134 88,338 -0.21(-3.87%)
Sep 14, 2016 5.764 5.764 5.095 5.341 61,825 -0.17(-3.04%)
Sep 13, 2016 5.429 5.665 5.380 5.508 19,940 -0.05(-0.88%)
Sep 12, 2016 5.213 5.764 5.193 5.557 37,190 +0.10(+1.80%)
Sep 09, 2016 5.685 5.793 5.419 5.459 65,733 -0.30(-5.29%)
Sep 08, 2016 5.764 5.872 5.695 5.764 61,435 +0.00(+0.00%)
Sep 07, 2016 5.872 5.901 5.754 5.764 70,181 -0.08(-1.35%)
Sep 06, 2016 5.606 5.901 5.567 5.842 66,771 +0.29(+5.13%)
Sep 02, 2016 5.567 5.557 5.557 5.557 80,624 -0.03(-0.53%)
Sep 01, 2016 5.685 5.754 5.537 5.587 68,925 -0.05(-0.87%)
Aug 31, 2016 5.537 5.715 5.360 5.636 101,931 +0.10(+1.78%)
Aug 30, 2016 5.818 5.832 5.478 5.537 59,976 -0.30(-5.06%)
Aug 29, 2016 5.803 5.842 5.754 5.833 19,045 +0.07(+1.19%)
Aug 26, 2016 5.705 5.852 5.557 5.764 70,589 +0.08(+1.38%)
Aug 25, 2016 5.685 5.724 5.636 5.685 6,699 +0.03(+0.52%)
Aug 24, 2016 5.783 5.862 5.606 5.656 25,060 -0.19(-3.20%)
Aug 23, 2016 5.695 5.882 5.633 5.842 42,407 +0.14(+2.41%)
Aug 22, 2016 5.518 5.705 5.518 5.705 36,153 +0.28(+5.07%)
Aug 19, 2016 5.439 5.488 5.400 5.429 9,440 +0.03(+0.55%)
Aug 18, 2016 5.400 5.449 5.341 5.400 12,067 +0.08(+1.48%)
Aug 17, 2016 5.282 5.326 5.223 5.321 22,565 +0.02(+0.37%)
Aug 16, 2016 5.311 5.419 5.267 5.301 21,712 +0.00(+0.00%)
Aug 15, 2016 5.616 5.665 5.242 5.301 85,556 -0.31(-5.60%)
Aug 12, 2016 5.636 5.712 5.532 5.616 9,042 +0.03(+0.53%)
Aug 11, 2016 5.606 5.606 5.547 5.587 14,025 -0.02(-0.35%)
Aug 10, 2016 5.636 5.695 5.528 5.606 16,876 +0.00(+0.09%)
Aug 09, 2016 5.606 5.705 5.587 5.601 21,390 -0.07(-1.30%)
Aug 08, 2016 5.626 5.685 5.626 5.675 7,194 +0.00(+0.09%)
Aug 05, 2016 5.793 5.793 5.508 5.670 24,531 -0.04(-0.77%)
Aug 04, 2016 5.882 5.882 5.705 5.715 13,789 -0.14(-2.35%)
Aug 03, 2016 5.596 5.882 5.510 5.852 28,884 +0.20(+3.48%)
Aug 02, 2016 5.705 5.705 5.469 5.655 24,894 -0.05(-0.86%)
Aug 01, 2016 5.646 5.705 5.506 5.705 38,521 +0.06(+1.05%)
Jul 29, 2016 5.518 5.694 5.400 5.646 16,189 +0.10(+1.77%)
Jul 28, 2016 5.587 5.695 5.514 5.547 13,291 -0.10(-1.74%)
Jul 27, 2016 5.685 5.697 5.478 5.646 38,251 -0.09(-1.58%)
Jul 26, 2016 5.675 5.852 5.675 5.736 22,688 -0.11(-1.82%)
Jul 25, 2016 5.833 5.901 5.783 5.842 27,999 -0.06(-1.00%)
Jul 22, 2016 5.754 5.931 5.715 5.901 31,189 +0.16(+2.83%)
Jul 21, 2016 5.797 5.833 5.656 5.739 27,176 -0.07(-1.27%)
Jul 20, 2016 5.777 5.833 5.774 5.813 25,520 -0.01(-0.17%)
Jul 19, 2016 5.754 5.842 5.754 5.823 25,921 +0.07(+1.20%)
Jul 18, 2016 5.892 5.941 5.705 5.754 85,534 -0.19(-3.15%)
Jul 15, 2016 6.049 6.049 5.901 5.941 42,878 -0.02(-0.33%)
Jul 14, 2016 5.833 6.029 5.803 5.960 130,196 +0.23(+3.95%)
Jul 13, 2016 5.636 5.783 5.400 5.734 81,427 -0.02(-0.34%)
Jul 12, 2016 5.793 5.793 5.665 5.754 42,063 -0.08(-1.35%)
Jul 11, 2016 5.705 5.882 5.675 5.833 76,405 +0.19(+3.31%)
Jul 08, 2016 5.410 5.690 5.390 5.646 75,307 +0.26(+4.74%)
Jul 07, 2016 5.498 5.547 5.370 5.390 35,553 -0.22(-3.86%)
Jul 05, 2016 5.528 5.626 5.477 5.606 65,105 +0.01(+0.18%)
Jul 01, 2016 5.685 5.596 5.596 5.596 81,031 +0.04(+0.71%)
Jun 30, 2016 5.577 5.668 5.508 5.557 116,267 +0.07(+1.25%)
Jun 29, 2016 5.233 5.606 5.144 5.488 405,016 +0.35(+6.90%)
Jun 28, 2016 4.918 5.183 4.869 5.134 53,914 +0.24(+4.84%)
Jun 27, 2016 4.859 4.917 4.682 4.897 80,436 -0.00(-0.02%)
Jun 24, 2016 4.957 5.105 4.898 4.898 95,016 -0.33(-6.39%)
Jun 23, 2016 5.193 5.301 4.997 5.233 40,273 +0.09(+1.72%)
Jun 22, 2016 5.006 5.242 4.947 5.144 72,011 +0.08(+1.55%)
Jun 21, 2016 5.223 5.272 5.026 5.065 102,890 -0.11(-2.09%)
Jun 20, 2016 5.115 5.311 4.928 5.174 150,866 +0.17(+3.34%)
Jun 17, 2016 5.065 5.095 4.947 5.006 35,835 -0.01(-0.20%)
Jun 16, 2016 4.888 5.046 4.878 5.016 40,802 +0.10(+2.00%)
Jun 15, 2016 4.928 4.928 4.798 4.918 67,168 +0.06(+1.21%)
Jun 14, 2016 4.878 4.883 4.760 4.859 30,269 +0.01(+0.20%)
Jun 13, 2016 4.869 5.056 4.770 4.849 60,121 -0.07(-1.40%)
Jun 10, 2016 5.193 5.193 4.770 4.918 173,908 -0.27(-5.27%)
Jun 09, 2016 4.918 5.282 4.869 5.191 391,839 +0.37(+7.72%)
Jun 08, 2016 4.731 4.869 4.475 4.819 102,173 +0.05(+1.03%)
Jun 07, 2016 4.711 4.869 4.475 4.770 340,724 +0.01(+0.21%)
Jun 06, 2016 4.426 4.790 4.229 4.760 762,411 +0.37(+8.52%)
Jun 03, 2016 4.042 6.049 4.042 4.387 7,045,226 +0.68(+18.30%)
Jun 02, 2016 3.629 3.747 3.600 3.708 26,196 +0.04(+1.07%)
Jun 01, 2016 3.610 3.688 3.600 3.669 8,302 +0.02(+0.54%)
May 31, 2016 3.600 3.669 3.600 3.649 12,435 +0.01(+0.28%)
May 27, 2016 3.541 3.639 3.639 3.639 2,846 +0.05(+1.36%)
May 26, 2016 3.551 3.590 3.531 3.590 8,245 +0.08(+2.24%)
May 25, 2016 3.511 3.580 3.502 3.511 5,423 -0.01(-0.37%)
May 24, 2016 3.531 3.560 3.443 3.524 7,262 +0.01(+0.37%)
May 23, 2016 3.526 3.570 3.502 3.511 11,048 +0.03(+0.85%)
May 20, 2016 3.629 3.629 3.452 3.482 6,873 +0.02(+0.57%)
May 19, 2016 3.600 3.639 3.452 3.462 19,239 -0.20(-5.38%)
May 18, 2016 3.639 3.659 3.590 3.659 8,637 +0.02(+0.54%)
May 17, 2016 3.610 3.718 3.610 3.639 11,960 -0.02(-0.54%)
May 16, 2016 3.767 3.767 3.531 3.659 15,247 -0.16(-4.09%)
May 13, 2016 3.834 3.846 3.777 3.815 6,162 -0.01(-0.29%)
May 12, 2016 3.816 3.875 3.757 3.826 16,089 +0.06(+1.57%)
May 11, 2016 3.797 3.875 3.747 3.767 8,851 -0.04(-1.16%)
May 10, 2016 3.738 3.826 3.699 3.811 5,448 +0.10(+2.79%)
May 09, 2016 3.620 3.718 3.620 3.708 14,235 +0.06(+1.62%)
May 06, 2016 3.551 3.688 3.551 3.649 12,852 +0.11(+3.06%)
May 05, 2016 3.698 3.735 3.531 3.541 29,885 -0.12(-3.23%)
May 04, 2016 3.757 3.806 3.659 3.659 6,902 -0.14(-3.62%)
May 03, 2016 3.787 3.856 3.649 3.796 16,782 +0.05(+1.31%)
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.