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

Gladstone Land Corp (NQ: LAND )

13.26 -0.20 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 7.736 7.816 7.633 7.641 26,656 -0.09(-1.14%)
Apr 28, 2016 7.758 7.817 7.729 7.729 46,280 -0.06(-0.76%)
Apr 27, 2016 7.648 7.795 7.611 7.788 126,447 +0.15(+2.03%)
Apr 26, 2016 7.567 7.648 7.545 7.633 48,116 +0.06(+0.78%)
Apr 25, 2016 7.589 7.589 7.419 7.574 34,351 -0.01(-0.19%)
Apr 22, 2016 7.582 7.611 7.530 7.589 21,623 +0.03(+0.39%)
Apr 21, 2016 7.596 7.633 7.464 7.559 55,228 +0.03(+0.39%)
Apr 20, 2016 7.589 7.633 7.493 7.530 47,453 -0.06(-0.76%)
Apr 19, 2016 7.595 7.603 7.537 7.588 54,365 +0.02(+0.29%)
Apr 18, 2016 7.441 7.603 7.441 7.566 36,880 +0.21(+2.79%)
Apr 15, 2016 7.441 7.544 7.361 7.361 61,989 -0.05(-0.69%)
Apr 14, 2016 7.375 7.456 7.272 7.412 29,864 +0.03(+0.40%)
Apr 13, 2016 7.441 7.441 7.316 7.383 28,077 +0.02(+0.30%)
Apr 12, 2016 7.292 7.405 7.292 7.361 33,617 -0.04(-0.50%)
Apr 11, 2016 7.331 7.412 7.265 7.397 33,414 +0.07(+0.90%)
Apr 08, 2016 7.419 7.446 7.221 7.331 57,603 +0.01(+0.10%)
Apr 07, 2016 7.177 7.338 7.053 7.324 24,285 +0.18(+2.46%)
Apr 06, 2016 7.096 7.236 7.060 7.148 60,446 +0.02(+0.31%)
Apr 05, 2016 7.228 7.228 7.096 7.126 25,383 -0.11(-1.52%)
Apr 04, 2016 7.346 7.346 7.199 7.236 13,137 -0.05(-0.70%)
Apr 01, 2016 7.434 7.434 7.243 7.287 22,847 -0.10(-1.39%)
Mar 31, 2016 7.228 7.456 7.177 7.390 78,034 +0.21(+2.86%)
Mar 30, 2016 7.302 7.302 7.148 7.184 35,606 -0.07(-1.01%)
Mar 29, 2016 7.155 7.313 7.082 7.258 54,783 +0.15(+2.06%)
Mar 28, 2016 7.214 7.265 6.997 7.111 62,625 -0.10(-1.32%)
Mar 24, 2016 7.184 7.206 7.206 7.206 51,100 +0.04(+0.61%)
Mar 23, 2016 7.272 7.338 7.118 7.162 65,359 -0.13(-1.81%)
Mar 22, 2016 7.067 7.331 7.045 7.294 103,597 +0.19(+2.69%)
Mar 21, 2016 6.957 7.104 6.957 7.104 83,654 +0.15(+2.22%)
Mar 18, 2016 6.913 6.957 6.839 6.950 99,788 +0.04(+0.64%)
Mar 17, 2016 6.773 6.913 6.722 6.906 76,271 +0.15(+2.28%)
Mar 16, 2016 6.576 6.751 6.576 6.751 126,970 +0.17(+2.55%)
Mar 15, 2016 6.569 6.605 6.540 6.583 70,645 -0.01(-0.11%)
Mar 14, 2016 6.525 6.605 6.503 6.591 61,396 +0.07(+1.01%)
Mar 11, 2016 6.532 6.576 6.430 6.525 139,252 +0.08(+1.25%)
Mar 10, 2016 6.445 6.496 6.345 6.445 79,046 +0.01(+0.11%)
Mar 09, 2016 6.423 6.496 6.328 6.437 83,488 +0.07(+1.15%)
Mar 08, 2016 6.342 6.393 6.320 6.364 38,513 +0.01(+0.23%)
Mar 07, 2016 6.284 6.357 6.284 6.350 37,733 +0.06(+0.93%)
Mar 04, 2016 6.345 6.357 6.284 6.291 42,760 -0.03(-0.46%)
Mar 03, 2016 6.284 6.423 6.218 6.320 84,293 +0.03(+0.46%)
Mar 02, 2016 6.233 6.298 6.225 6.291 52,536 +0.01(+0.12%)
Mar 01, 2016 6.211 6.284 6.116 6.284 56,894 +0.07(+1.18%)
Feb 29, 2016 6.174 6.211 6.073 6.211 16,571 +0.09(+1.55%)
Feb 26, 2016 6.196 6.211 6.097 6.116 49,543 -0.09(-1.41%)
Feb 25, 2016 6.167 6.203 6.050 6.203 90,452 +0.01(+0.12%)
Feb 24, 2016 6.028 6.196 5.948 6.196 82,915 +0.18(+2.91%)
Feb 23, 2016 6.138 6.138 5.911 6.021 25,997 -0.11(-1.79%)
Feb 22, 2016 6.101 6.138 6.039 6.130 34,689 +0.04(+0.72%)
Feb 19, 2016 5.882 6.138 5.882 6.087 62,794 +0.20(+3.48%)
Feb 18, 2016 5.719 5.918 5.707 5.882 8,934 +0.12(+2.16%)
Feb 17, 2016 5.736 5.831 5.739 5.758 14,366 +0.02(+0.32%)
Feb 16, 2016 5.736 5.765 5.683 5.739 11,681 +0.08(+1.35%)
Feb 12, 2016 5.597 5.663 5.663 5.663 14,994 +0.05(+0.91%)
Feb 11, 2016 5.532 5.612 5.452 5.612 23,591 +0.04(+0.65%)
Feb 10, 2016 5.612 5.706 5.561 5.575 34,505 -0.12(-2.04%)
Feb 09, 2016 5.946 5.953 5.655 5.692 28,613 -0.09(-1.63%)
Feb 08, 2016 5.946 5.968 5.695 5.786 39,659 -0.17(-2.81%)
Feb 05, 2016 5.946 6.026 5.830 5.953 39,522 +0.02(+0.37%)
Feb 04, 2016 5.815 6.004 5.815 5.932 21,860 +0.13(+2.26%)
Feb 03, 2016 5.634 5.837 5.612 5.801 51,348 +0.17(+3.10%)
Feb 02, 2016 5.641 5.728 5.525 5.626 37,482 -0.01(-0.13%)
Feb 01, 2016 5.401 5.634 5.291 5.634 54,085 +0.24(+4.45%)
Jan 29, 2016 5.525 5.605 5.372 5.394 37,950 -0.11(-1.98%)
Jan 28, 2016 5.612 5.612 5.448 5.503 49,456 -0.06(-1.05%)
Jan 27, 2016 5.510 5.641 5.450 5.561 29,085 +0.06(+1.06%)
Jan 26, 2016 5.416 5.575 5.401 5.503 14,976 +0.08(+1.47%)
Jan 25, 2016 5.416 5.452 5.285 5.423 62,680 +0.01(+0.27%)
Jan 22, 2016 5.168 5.437 5.165 5.408 45,418 +0.31(+6.06%)
Jan 21, 2016 5.307 5.394 5.096 5.099 65,070 -0.10(-1.89%)
Jan 20, 2016 5.372 5.372 4.885 5.197 98,141 -0.20(-3.77%)
Jan 19, 2016 5.567 5.582 5.359 5.401 97,198 -0.09(-1.71%)
Jan 15, 2016 5.618 5.495 5.495 5.495 58,780 -0.19(-3.31%)
Jan 14, 2016 5.748 5.748 5.502 5.683 71,236 -0.02(-0.38%)
Jan 13, 2016 5.857 5.900 5.676 5.705 80,337 -0.15(-2.59%)
Jan 12, 2016 5.943 6.037 5.857 5.857 53,946 -0.07(-1.22%)
Jan 11, 2016 6.023 6.059 5.843 5.929 59,629 -0.09(-1.44%)
Jan 08, 2016 6.045 6.110 6.016 6.016 38,070 -0.04(-0.60%)
Jan 07, 2016 6.146 6.204 6.052 6.052 84,700 -0.16(-2.56%)
Jan 06, 2016 6.196 6.283 6.188 6.211 35,142 -0.05(-0.81%)
Jan 05, 2016 6.247 6.298 6.196 6.261 22,761 +0.06(+0.93%)
Jan 04, 2016 6.204 6.319 6.196 6.204 37,466 -0.05(-0.81%)
Dec 31, 2015 6.182 6.254 6.254 6.254 148,680 +0.09(+1.53%)
Dec 30, 2015 6.182 6.276 6.146 6.160 50,371 -0.07(-1.05%)
Dec 29, 2015 6.146 6.290 6.146 6.225 50,281 +0.01(+0.12%)
Dec 28, 2015 6.124 6.290 6.037 6.218 171,532 +0.10(+1.63%)
Dec 24, 2015 6.088 6.118 6.118 6.118 24,480 +0.00(+0.03%)
Dec 23, 2015 6.059 6.131 6.008 6.117 76,800 +0.11(+1.80%)
Dec 22, 2015 5.965 6.146 5.965 6.008 67,928 +0.04(+0.73%)
Dec 21, 2015 6.092 6.092 5.929 5.965 44,613 -0.04(-0.60%)
Dec 18, 2015 6.037 6.059 5.929 6.001 90,014 -0.06(-1.01%)
Dec 17, 2015 6.247 6.247 6.008 6.063 56,311 -0.18(-2.84%)
Dec 16, 2015 6.204 6.240 6.001 6.240 90,694 +0.07(+1.05%)
Dec 15, 2015 6.153 6.182 5.980 6.175 134,744 +0.06(+1.06%)
Dec 14, 2015 6.117 6.189 5.901 6.110 189,153 -0.05(-0.82%)
Dec 11, 2015 6.124 6.261 6.038 6.160 501,580 -0.41(-6.24%)
Dec 10, 2015 6.606 6.621 6.549 6.570 17,870 +0.01(+0.22%)
Dec 09, 2015 6.477 6.599 6.477 6.556 26,516 +0.08(+1.22%)
Dec 08, 2015 6.570 6.621 6.427 6.477 41,113 -0.12(-1.75%)
Dec 07, 2015 6.635 6.648 6.570 6.592 21,193 -0.04(-0.65%)
Dec 04, 2015 6.657 6.657 6.628 6.635 20,719 -0.02(-0.32%)
Dec 03, 2015 6.642 6.693 6.600 6.657 26,569 +0.01(+0.22%)
Dec 02, 2015 6.664 6.664 6.628 6.642 22,531 -0.03(-0.43%)
Dec 01, 2015 6.729 6.750 6.671 6.671 29,120 -0.10(-1.49%)
Nov 30, 2015 6.693 6.779 6.650 6.772 40,480 +0.06(+0.86%)
Nov 27, 2015 6.606 6.750 6.606 6.714 12,515 +0.07(+1.08%)
Nov 25, 2015 6.592 6.642 6.642 6.642 27,235 +0.01(+0.22%)
Nov 24, 2015 6.556 6.628 6.549 6.628 11,473 +0.04(+0.55%)
Nov 23, 2015 6.585 6.606 6.563 6.592 22,594 +0.00(+0.00%)
Nov 20, 2015 6.585 6.628 6.570 6.592 57,617 +0.02(+0.33%)
Nov 19, 2015 6.527 6.570 6.520 6.570 21,638 +0.06(+1.00%)
Nov 18, 2015 6.513 6.534 6.499 6.506 20,743 -0.01(-0.11%)
Nov 17, 2015 6.542 6.542 6.477 6.513 28,770 -0.01(-0.22%)
Nov 16, 2015 6.527 6.542 6.477 6.527 56,879 +0.01(+0.22%)
Nov 13, 2015 6.606 6.650 6.491 6.513 36,097 -0.14(-2.06%)
Nov 12, 2015 6.578 6.699 6.556 6.650 32,187 +0.03(+0.43%)
Nov 11, 2015 6.664 6.671 6.492 6.621 50,921 -0.00(-0.05%)
Nov 10, 2015 6.670 6.670 6.571 6.625 20,139 +0.05(+0.71%)
Nov 09, 2015 6.750 6.750 6.564 6.578 30,472 -0.19(-2.86%)
Nov 06, 2015 6.829 6.829 6.736 6.771 30,234 -0.05(-0.74%)
Nov 05, 2015 6.771 6.886 6.771 6.822 57,762 +0.08(+1.17%)
Nov 04, 2015 6.664 6.850 6.628 6.743 78,079 +0.11(+1.62%)
Nov 03, 2015 6.607 6.700 6.607 6.635 28,193 +0.03(+0.43%)
Nov 02, 2015 6.621 6.750 6.575 6.607 23,291 +0.01(+0.22%)
Oct 30, 2015 6.628 6.743 6.556 6.592 21,180 +0.00(+0.00%)
Oct 29, 2015 6.707 6.707 6.536 6.592 17,669 +0.02(+0.33%)
Oct 28, 2015 6.750 6.750 6.499 6.571 44,441 -0.13(-1.93%)
Oct 27, 2015 6.700 6.779 6.642 6.700 48,689 -0.04(-0.53%)
Oct 26, 2015 6.736 6.822 6.693 6.736 18,126 -0.03(-0.42%)
Oct 23, 2015 6.872 6.872 6.751 6.764 12,922 -0.11(-1.56%)
Oct 22, 2015 6.814 6.886 6.729 6.872 15,341 +0.08(+1.11%)
Oct 21, 2015 6.907 6.921 6.779 6.797 12,343 -0.01(-0.10%)
Oct 20, 2015 6.772 6.929 6.762 6.804 23,404 +0.03(+0.47%)
Oct 19, 2015 6.779 6.822 6.579 6.772 73,152 +0.00(+0.00%)
Oct 16, 2015 6.678 6.786 6.615 6.772 74,932 +0.14(+2.04%)
Oct 15, 2015 6.600 6.665 6.508 6.636 60,091 -0.02(-0.32%)
Oct 14, 2015 6.665 6.666 6.600 6.657 7,992 -0.01(-0.11%)
Oct 13, 2015 6.643 6.700 6.600 6.665 14,667 -0.01(-0.11%)
Oct 12, 2015 6.700 6.700 6.536 6.672 27,731 +0.04(+0.54%)
Oct 09, 2015 6.636 6.636 6.600 6.636 11,975 +0.01(+0.22%)
Oct 08, 2015 6.540 6.650 6.536 6.622 31,847 +0.09(+1.31%)
Oct 07, 2015 6.586 6.615 6.500 6.536 19,177 -0.01(-0.22%)
Oct 06, 2015 6.593 6.593 6.494 6.550 24,622 -0.04(-0.54%)
Oct 05, 2015 6.565 6.629 6.515 6.586 46,858 +0.09(+1.32%)
Oct 02, 2015 6.572 6.615 6.500 6.500 25,754 -0.15(-2.25%)
Oct 01, 2015 6.565 6.650 6.436 6.650 32,365 +0.10(+1.53%)
Sep 30, 2015 6.550 6.607 6.522 6.550 14,397 +0.08(+1.21%)
Sep 29, 2015 6.450 6.493 6.429 6.472 16,783 +0.02(+0.33%)
Sep 28, 2015 6.636 6.636 6.429 6.450 41,009 -0.18(-2.69%)
Sep 25, 2015 6.693 6.693 6.622 6.629 24,062 -0.02(-0.32%)
Sep 24, 2015 6.600 6.654 6.572 6.650 19,241 +0.01(+0.22%)
Sep 23, 2015 6.697 6.743 6.622 6.636 43,948 -0.01(-0.11%)
Sep 22, 2015 6.600 6.764 6.586 6.643 17,924 +0.02(+0.32%)
Sep 21, 2015 6.743 6.772 6.622 6.622 23,812 -0.14(-2.11%)
Sep 18, 2015 6.522 6.779 6.522 6.764 59,998 +0.19(+2.93%)
Sep 17, 2015 6.593 6.636 6.550 6.572 10,785 -0.01(-0.11%)
Sep 16, 2015 6.444 6.622 6.444 6.579 53,715 +0.13(+2.09%)
Sep 15, 2015 6.465 6.501 6.444 6.444 22,457 +0.03(+0.44%)
Sep 14, 2015 6.451 6.508 6.415 6.415 17,909 -0.08(-1.20%)
Sep 11, 2015 6.487 6.622 6.465 6.494 8,726 -0.01(-0.11%)
Sep 10, 2015 6.600 6.678 6.501 6.501 18,038 -0.12(-1.82%)
Sep 09, 2015 6.607 6.678 6.472 6.622 29,424 +0.06(+0.87%)
Sep 08, 2015 6.501 6.643 6.430 6.565 58,609 +0.11(+1.65%)
Sep 04, 2015 6.394 6.458 6.458 6.458 19,705 +0.04(+0.55%)
Sep 03, 2015 6.529 6.600 6.423 6.423 16,700 -0.06(-0.99%)
Sep 02, 2015 6.408 6.650 6.408 6.487 41,674 +0.04(+0.55%)
Sep 01, 2015 6.423 6.536 6.394 6.451 87,511 -0.04(-0.55%)
Aug 31, 2015 6.536 6.650 6.437 6.487 72,528 -0.02(-0.33%)
Aug 28, 2015 6.607 6.671 6.401 6.508 119,440 -0.13(-1.93%)
Aug 27, 2015 6.494 6.820 6.472 6.636 73,017 -0.15(-2.25%)
Aug 26, 2015 6.607 6.849 6.366 6.788 45,357 +0.25(+3.86%)
Aug 25, 2015 6.600 6.856 6.501 6.536 37,381 +0.13(+2.11%)
Aug 24, 2015 6.600 6.678 6.401 6.401 84,318 -0.35(-5.16%)
Aug 21, 2015 6.636 6.813 6.607 6.749 36,211 -0.05(-0.73%)
Aug 20, 2015 6.600 6.827 6.600 6.799 32,059 +0.16(+2.35%)
Aug 19, 2015 6.721 6.728 6.565 6.643 63,951 -0.03(-0.48%)
Aug 18, 2015 6.735 6.892 6.614 6.675 196,840 -0.08(-1.21%)
Aug 17, 2015 6.792 6.884 6.735 6.757 19,935 -0.04(-0.62%)
Aug 14, 2015 6.820 6.834 6.665 6.799 63,606 -0.03(-0.41%)
Aug 13, 2015 6.863 6.863 6.799 6.827 22,849 -0.02(-0.31%)
Aug 12, 2015 6.983 7.047 6.792 6.848 39,675 -0.16(-2.22%)
Aug 11, 2015 7.025 7.159 6.926 7.004 15,829 -0.02(-0.30%)
Aug 10, 2015 7.018 7.032 6.905 7.025 25,047 -0.01(-0.10%)
Aug 07, 2015 7.047 7.047 6.905 7.032 13,566 -0.01(-0.10%)
Aug 06, 2015 7.124 7.223 6.898 7.040 33,148 -0.08(-1.09%)
Aug 05, 2015 7.072 7.153 7.004 7.117 49,248 +0.16(+2.24%)
Aug 04, 2015 7.103 7.221 6.898 6.962 42,674 -0.09(-1.30%)
Aug 03, 2015 7.068 7.160 6.841 7.054 17,820 -0.04(-0.60%)
Jul 31, 2015 6.955 7.160 6.955 7.096 35,218 +0.19(+2.77%)
Jul 30, 2015 6.771 6.969 6.771 6.905 25,037 +0.11(+1.56%)
Jul 29, 2015 6.757 6.926 6.594 6.799 44,704 +0.06(+0.84%)
Jul 28, 2015 6.884 6.919 6.722 6.742 84,638 -0.16(-2.26%)
Jul 27, 2015 7.082 7.082 6.806 6.898 47,767 -0.18(-2.60%)
Jul 24, 2015 7.259 7.407 7.047 7.082 94,523 -0.23(-3.10%)
Jul 23, 2015 7.556 7.591 7.315 7.308 54,588 -0.30(-3.91%)
Jul 22, 2015 7.627 7.669 7.570 7.606 11,730 -0.04(-0.46%)
Jul 21, 2015 7.627 7.683 7.613 7.641 28,143 -0.02(-0.28%)
Jul 20, 2015 7.676 7.676 7.613 7.662 13,754 -0.01(-0.09%)
Jul 17, 2015 7.577 7.697 7.577 7.669 12,817 +0.09(+1.21%)
Jul 16, 2015 7.556 7.592 7.542 7.577 15,232 +0.02(+0.28%)
Jul 15, 2015 7.577 7.599 7.542 7.556 8,974 -0.03(-0.37%)
Jul 14, 2015 7.711 7.711 7.528 7.584 25,594 -0.16(-2.00%)
Jul 13, 2015 7.747 7.824 7.641 7.740 21,142 -0.01(-0.09%)
Jul 10, 2015 7.676 7.782 7.676 7.747 8,815 +0.10(+1.29%)
Jul 09, 2015 7.429 7.669 7.422 7.648 25,377 +0.25(+3.43%)
Jul 08, 2015 7.436 7.436 7.310 7.394 40,516 -0.05(-0.66%)
Jul 07, 2015 7.472 7.472 7.387 7.444 35,691 -0.03(-0.38%)
Jul 06, 2015 7.373 7.472 7.295 7.472 30,002 +0.10(+1.34%)
Jul 02, 2015 7.260 7.373 7.373 7.373 35,325 +0.09(+1.26%)
Jul 01, 2015 7.289 7.338 7.232 7.281 74,515 -0.01(-0.10%)
Jun 30, 2015 7.345 7.345 7.232 7.288 71,731 +0.02(+0.29%)
Jun 29, 2015 7.444 7.444 7.225 7.267 64,083 -0.19(-2.55%)
Jun 26, 2015 7.422 7.458 7.401 7.458 31,751 +0.06(+0.76%)
Jun 25, 2015 7.577 7.577 7.380 7.401 50,784 -0.18(-2.42%)
Jun 24, 2015 7.584 7.627 7.584 7.584 28,734 -0.03(-0.37%)
Jun 23, 2015 7.704 7.733 7.613 7.613 21,400 -0.11(-1.46%)
Jun 22, 2015 7.606 7.771 7.606 7.725 28,339 +0.08(+1.01%)
Jun 19, 2015 7.669 7.690 7.584 7.648 77,383 -0.04(-0.46%)
Jun 18, 2015 7.733 7.838 7.641 7.683 22,977 -0.04(-0.55%)
Jun 17, 2015 7.775 7.852 7.725 7.725 69,420 -0.01(-0.09%)
Jun 16, 2015 7.852 7.852 7.710 7.733 44,361 -0.06(-0.72%)
Jun 15, 2015 7.725 7.845 7.711 7.789 31,814 +0.06(+0.73%)
Jun 12, 2015 7.733 7.754 7.676 7.733 125,659 +0.00(+0.00%)
Jun 11, 2015 7.775 7.793 7.690 7.733 72,135 +0.00(+0.00%)
Jun 10, 2015 7.880 7.887 7.725 7.733 29,255 -0.20(-2.48%)
Jun 09, 2015 7.859 7.936 7.859 7.929 23,369 +0.08(+1.03%)
Jun 08, 2015 7.859 7.950 7.848 7.848 19,338 -0.07(-0.93%)
Jun 05, 2015 7.859 7.922 7.585 7.922 138,740 +0.06(+0.80%)
Jun 04, 2015 7.796 7.859 7.733 7.859 19,501 +0.04(+0.54%)
Jun 03, 2015 7.740 7.824 7.725 7.817 82,046 +0.09(+1.18%)
Jun 02, 2015 7.831 7.831 7.725 7.725 28,593 -0.08(-0.99%)
Jun 01, 2015 7.852 7.894 7.775 7.803 23,668 -0.05(-0.63%)
May 29, 2015 7.824 7.894 7.733 7.852 82,496 +0.03(+0.36%)
May 28, 2015 7.817 7.838 7.725 7.824 81,793 +0.00(+0.00%)
May 27, 2015 7.747 7.880 7.725 7.824 32,740 +0.10(+1.27%)
May 26, 2015 7.775 7.831 7.725 7.725 39,195 -0.04(-0.54%)
May 22, 2015 7.725 7.768 7.768 7.768 117,895 +0.04(+0.55%)
May 21, 2015 7.725 7.852 7.725 7.725 61,855 +0.00(+0.00%)
May 20, 2015 7.957 7.964 7.725 7.725 98,515 -0.21(-2.65%)
May 19, 2015 8.027 8.070 7.866 7.936 102,540 -0.07(-0.88%)
May 18, 2015 7.936 8.196 7.873 8.006 270,984 +0.11(+1.42%)
May 15, 2015 7.936 7.978 7.761 7.894 96,141 -0.06(-0.79%)
May 14, 2015 7.866 7.957 7.754 7.957 134,726 +0.15(+1.97%)
May 13, 2015 7.733 7.859 7.730 7.803 572,939 -0.46(-5.59%)
May 12, 2015 8.293 8.384 8.265 8.265 21,894 -0.06(-0.67%)
May 11, 2015 8.363 8.475 8.321 8.321 19,364 -0.08(-0.92%)
May 08, 2015 8.258 8.454 8.258 8.398 15,511 +0.12(+1.44%)
May 07, 2015 8.419 8.516 8.230 8.279 36,436 -0.10(-1.25%)
May 06, 2015 8.419 8.524 8.384 8.384 35,774 -0.15(-1.72%)
May 05, 2015 8.489 8.531 8.391 8.531 24,498 +0.08(+0.91%)
May 04, 2015 8.426 8.573 8.402 8.454 12,784 +0.01(+0.17%)
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.