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

Endurance Int Group (NQ: EIGI )

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 28, 2017 7.650 7.700 7.500 7.600 442,040 +0.00(+0.00%)
Apr 27, 2017 7.600 7.800 7.600 7.600 364,552 +0.05(+0.66%)
Apr 26, 2017 7.500 7.650 7.300 7.550 613,286 +0.00(+0.00%)
Apr 25, 2017 7.350 7.650 7.300 7.550 384,652 +0.20(+2.72%)
Apr 24, 2017 7.350 7.475 7.200 7.350 368,374 +0.15(+2.08%)
Apr 21, 2017 7.100 7.250 6.950 7.200 355,897 +0.10(+1.41%)
Apr 20, 2017 7.050 7.300 7.050 7.100 397,830 +0.05(+0.71%)
Apr 19, 2017 6.800 7.275 6.800 7.050 619,273 +0.25(+3.68%)
Apr 18, 2017 6.300 6.900 6.200 6.800 948,977 -0.05(-0.73%)
Apr 17, 2017 6.800 7.000 6.700 6.850 615,357 +0.05(+0.74%)
Apr 13, 2017 6.800 7.050 6.800 6.800 457,777 -0.05(-0.73%)
Apr 12, 2017 6.900 7.050 6.769 6.850 645,590 -0.10(-1.44%)
Apr 11, 2017 6.950 7.150 6.850 6.950 490,176 -0.05(-0.71%)
Apr 10, 2017 7.000 7.175 6.950 7.000 484,899 +0.00(+0.00%)
Apr 07, 2017 7.250 7.325 6.950 7.000 1,010,903 -0.30(-4.11%)
Apr 06, 2017 7.500 7.525 7.200 7.300 648,092 +0.05(+0.69%)
Apr 05, 2017 7.700 7.850 7.200 7.250 565,962 -0.40(-5.23%)
Apr 04, 2017 7.850 7.900 7.350 7.650 1,735,982 -0.30(-3.77%)
Apr 03, 2017 7.850 8.000 7.700 7.950 730,642 +0.10(+1.27%)
Mar 31, 2017 7.950 8.000 7.750 7.850 370,792 -0.05(-0.63%)
Mar 30, 2017 8.000 8.025 7.725 7.900 537,502 -0.10(-1.25%)
Mar 29, 2017 7.950 8.200 7.950 8.000 577,939 +0.00(+0.00%)
Mar 28, 2017 7.850 8.100 7.850 8.000 968,074 +0.10(+1.27%)
Mar 27, 2017 7.850 8.000 7.800 7.900 488,558 +0.00(+0.00%)
Mar 24, 2017 7.900 8.050 7.900 7.900 387,318 +0.00(+0.00%)
Mar 23, 2017 7.950 8.050 7.850 7.900 303,188 -0.05(-0.63%)
Mar 22, 2017 7.900 8.050 7.850 7.950 798,517 +0.00(+0.00%)
Mar 21, 2017 8.150 8.250 7.900 7.950 751,750 -0.10(-1.24%)
Mar 20, 2017 8.300 8.325 7.900 8.050 537,248 -0.25(-3.01%)
Mar 17, 2017 8.250 8.400 8.100 8.300 916,567 +0.00(+0.00%)
Mar 16, 2017 8.250 8.450 8.155 8.300 657,252 +0.10(+1.22%)
Mar 15, 2017 8.050 8.250 8.000 8.200 736,798 +0.15(+1.86%)
Mar 14, 2017 8.050 8.100 7.900 8.050 601,602 +0.00(+0.00%)
Mar 13, 2017 7.950 8.150 7.950 8.050 606,436 +0.10(+1.26%)
Mar 10, 2017 8.000 8.150 7.800 7.950 365,919 +0.00(+0.00%)
Mar 09, 2017 7.950 8.150 7.800 7.950 638,876 +0.00(+0.00%)
Mar 08, 2017 7.750 8.000 7.650 7.950 607,539 +0.20(+2.58%)
Mar 07, 2017 7.800 7.900 7.600 7.750 793,984 -0.15(-1.90%)
Mar 06, 2017 7.950 8.000 7.750 7.900 643,986 -0.10(-1.25%)
Mar 03, 2017 8.400 8.400 7.900 8.000 1,218,724 -0.40(-4.76%)
Mar 02, 2017 8.550 8.650 8.350 8.400 445,478 -0.15(-1.75%)
Mar 01, 2017 8.600 8.850 8.450 8.550 910,839 +0.05(+0.59%)
Feb 28, 2017 8.850 9.000 8.400 8.500 956,387 -0.35(-3.95%)
Feb 27, 2017 9.150 9.250 8.750 8.850 1,303,748 -0.35(-3.80%)
Feb 24, 2017 8.950 9.500 8.713 9.200 2,359,015 +0.20(+2.22%)
Feb 23, 2017 9.350 9.450 8.900 9.000 1,148,264 -0.30(-3.23%)
Feb 22, 2017 9.150 9.450 9.100 9.300 582,238 +0.00(+0.00%)
Feb 21, 2017 8.550 9.450 8.200 9.300 1,037,338 -0.20(-2.11%)
Feb 17, 2017 9.500 9.500 9.500 0 +0.35(+3.83%)
Feb 16, 2017 8.433 9.850 8.150 9.150 1,585,524 +0.70(+8.28%)
Feb 15, 2017 8.100 8.450 7.975 8.450 1,033,164 +0.30(+3.68%)
Feb 14, 2017 8.150 8.200 8.000 8.150 532,786 -0.05(-0.61%)
Feb 13, 2017 8.250 8.300 8.050 8.200 366,106 -0.05(-0.61%)
Feb 10, 2017 8.200 8.350 8.150 8.250 572,076 +0.10(+1.23%)
Feb 09, 2017 8.000 8.250 7.975 8.150 241,212 +0.15(+1.88%)
Feb 08, 2017 7.900 8.100 7.725 8.000 365,567 +0.05(+0.63%)
Feb 07, 2017 7.850 8.200 7.850 7.950 299,646 +0.10(+1.27%)
Feb 06, 2017 7.800 8.050 7.750 7.850 148,712 +0.00(+0.00%)
Feb 03, 2017 7.800 7.900 7.800 7.850 130,836 +0.05(+0.64%)
Feb 02, 2017 7.800 7.900 7.650 7.800 175,077 +0.00(+0.00%)
Feb 01, 2017 7.800 8.150 7.600 7.800 515,728 +0.10(+1.30%)
Jan 31, 2017 7.800 7.800 7.500 7.700 595,018 -0.10(-1.28%)
Jan 30, 2017 8.050 8.050 7.650 7.800 420,072 -0.30(-3.70%)
Jan 27, 2017 8.200 8.200 8.000 8.100 173,796 -0.10(-1.22%)
Jan 26, 2017 8.400 8.400 8.100 8.200 192,506 -0.15(-1.80%)
Jan 25, 2017 8.300 8.525 8.250 8.350 475,229 +0.15(+1.83%)
Jan 24, 2017 8.100 8.350 8.075 8.200 278,691 +0.15(+1.86%)
Jan 23, 2017 7.850 8.050 7.833 8.050 647,565 +0.25(+3.21%)
Jan 20, 2017 7.900 7.950 7.700 7.800 227,321 -0.05(-0.64%)
Jan 19, 2017 7.800 8.025 7.600 7.850 390,325 +0.05(+0.64%)
Jan 18, 2017 7.700 7.800 7.600 7.800 214,241 +0.15(+1.96%)
Jan 17, 2017 8.000 8.200 7.600 7.650 768,489 -0.45(-5.56%)
Jan 13, 2017 8.100 8.100 8.100 0 +0.10(+1.25%)
Jan 12, 2017 8.050 8.200 7.850 8.000 537,391 -0.10(-1.23%)
Jan 11, 2017 8.300 8.450 8.050 8.100 428,579 -0.25(-2.99%)
Jan 10, 2017 8.250 8.800 8.200 8.350 948,620 +0.05(+0.60%)
Jan 09, 2017 8.250 8.400 8.200 8.300 407,629 +0.10(+1.22%)
Jan 06, 2017 8.150 8.300 8.037 8.200 367,485 +0.00(+0.00%)
Jan 05, 2017 7.950 8.200 7.825 8.200 575,069 +0.25(+3.14%)
Jan 04, 2017 7.450 8.000 7.450 7.950 832,995 +0.15(+1.92%)
Jan 03, 2017 8.850 8.900 7.650 7.800 1,289,575 -1.50(-16.13%)
Dec 30, 2016 9.300 9.300 9.300 0 -0.25(-2.62%)
Dec 29, 2016 9.500 9.600 9.425 9.550 204,387 +0.00(+0.00%)
Dec 28, 2016 9.650 9.725 9.375 9.550 268,447 -0.05(-0.52%)
Dec 27, 2016 9.600 9.750 9.450 9.600 295,752 -0.05(-0.52%)
Dec 23, 2016 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 22, 2016 9.650 9.700 9.450 9.650 546,436 +0.05(+0.52%)
Dec 21, 2016 9.450 9.650 9.450 9.600 443,036 +0.10(+1.05%)
Dec 20, 2016 9.450 9.600 9.350 9.500 1,230,567 +0.10(+1.06%)
Dec 19, 2016 9.300 9.500 9.200 9.400 614,481 +0.05(+0.53%)
Dec 16, 2016 8.950 9.450 8.900 9.350 1,011,677 +0.45(+5.06%)
Dec 15, 2016 8.750 8.950 8.750 8.900 533,267 +0.15(+1.71%)
Dec 14, 2016 8.700 8.900 8.600 8.750 475,323 +0.05(+0.57%)
Dec 13, 2016 8.550 9.000 8.500 8.700 414,628 +0.25(+2.96%)
Dec 12, 2016 8.600 8.800 8.275 8.450 485,060 -0.30(-3.43%)
Dec 09, 2016 8.700 9.000 8.580 8.750 775,126 +0.00(+0.00%)
Dec 08, 2016 8.150 8.950 8.050 8.750 1,137,404 +0.60(+7.36%)
Dec 07, 2016 8.000 8.350 7.950 8.150 285,758 +0.10(+1.24%)
Dec 06, 2016 7.700 8.130 7.650 8.050 1,211,210 +0.30(+3.87%)
Dec 05, 2016 7.450 7.900 7.400 7.750 500,225 +0.35(+4.73%)
Dec 02, 2016 7.600 7.750 7.150 7.400 672,663 -0.25(-3.27%)
Dec 01, 2016 7.900 8.050 7.525 7.650 603,499 -0.30(-3.77%)
Nov 30, 2016 7.850 8.000 7.750 7.950 407,118 +0.10(+1.27%)
Nov 29, 2016 8.000 8.150 7.800 7.850 450,136 -0.20(-2.48%)
Nov 28, 2016 8.200 8.250 7.950 8.050 407,830 -0.20(-2.42%)
Nov 25, 2016 8.200 8.350 8.050 8.250 153,929 +0.00(+0.00%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.25(+3.12%)
Nov 22, 2016 7.750 8.050 7.600 8.000 565,828 +0.30(+3.90%)
Nov 21, 2016 7.500 7.700 7.400 7.700 389,826 +0.20(+2.67%)
Nov 18, 2016 7.100 7.800 7.050 7.500 796,945 +0.45(+6.38%)
Nov 17, 2016 7.300 7.400 7.050 7.050 469,393 -0.20(-2.76%)
Nov 16, 2016 7.000 7.350 7.000 7.250 302,402 +0.15(+2.11%)
Nov 15, 2016 7.000 7.200 7.000 7.100 259,167 +0.10(+1.43%)
Nov 14, 2016 7.300 7.400 6.950 7.000 442,941 -0.25(-3.45%)
Nov 11, 2016 6.800 7.500 6.700 7.250 953,449 +0.50(+7.41%)
Nov 10, 2016 7.050 7.100 6.700 6.750 736,897 -0.20(-2.88%)
Nov 09, 2016 6.750 7.050 6.600 6.950 508,445 +0.10(+1.46%)
Nov 08, 2016 6.900 6.900 6.650 6.850 658,393 -0.05(-0.72%)
Nov 07, 2016 6.850 7.050 6.850 6.900 591,513 +0.00(+0.00%)
Nov 04, 2016 6.850 7.100 6.750 6.900 685,962 +0.00(+0.00%)
Nov 03, 2016 7.150 7.200 6.800 6.900 817,706 -0.30(-4.17%)
Nov 02, 2016 7.400 7.550 7.150 7.200 1,029,182 -0.25(-3.36%)
Nov 01, 2016 7.450 7.950 7.300 7.450 944,094 +0.10(+1.36%)
Oct 31, 2016 7.650 7.750 7.350 7.350 1,176,271 -0.35(-4.55%)
Oct 28, 2016 7.550 7.700 7.400 7.700 238,888 +0.10(+1.32%)
Oct 27, 2016 7.750 8.150 7.550 7.600 459,140 -0.15(-1.94%)
Oct 26, 2016 7.950 8.200 7.700 7.750 346,191 -0.25(-3.12%)
Oct 25, 2016 8.000 8.150 7.850 8.000 292,166 -0.05(-0.62%)
Oct 24, 2016 7.750 8.150 7.655 8.050 528,459 +0.30(+3.87%)
Oct 21, 2016 7.700 7.925 7.650 7.750 620,079 +0.00(+0.00%)
Oct 20, 2016 8.000 8.150 7.650 7.750 713,362 -0.25(-3.12%)
Oct 19, 2016 7.950 8.100 7.900 8.000 445,416 +0.00(+0.00%)
Oct 18, 2016 7.900 8.150 7.900 8.000 536,319 +0.15(+1.91%)
Oct 17, 2016 7.900 8.050 7.850 7.850 474,709 -0.03(-0.38%)
Oct 14, 2016 8.250 8.330 7.870 7.880 483,431 -0.34(-4.14%)
Oct 13, 2016 8.250 8.290 8.060 8.220 513,006 -0.09(-1.08%)
Oct 12, 2016 8.320 8.420 8.280 8.310 260,686 -0.02(-0.24%)
Oct 11, 2016 8.710 8.750 8.250 8.330 858,435 -0.43(-4.91%)
Oct 10, 2016 8.750 8.810 8.660 8.760 408,013 +0.08(+0.92%)
Oct 07, 2016 8.910 8.930 8.640 8.680 567,946 -0.18(-2.03%)
Oct 06, 2016 9.000 9.000 8.720 8.860 429,528 -0.16(-1.77%)
Oct 05, 2016 8.810 9.100 8.750 9.020 979,661 +0.26(+2.97%)
Oct 04, 2016 8.750 8.850 8.650 8.760 1,146,109 +0.02(+0.23%)
Oct 03, 2016 8.760 8.950 8.670 8.740 929,076 -0.01(-0.11%)
Sep 30, 2016 8.740 8.825 8.600 8.750 987,617 -0.04(-0.46%)
Sep 29, 2016 9.100 9.130 8.780 8.790 472,858 -0.30(-3.30%)
Sep 28, 2016 9.000 9.100 8.810 9.090 1,091,250 +0.09(+1.00%)
Sep 27, 2016 8.750 9.040 8.610 9.000 1,830,927 +0.42(+4.90%)
Sep 26, 2016 8.480 8.620 8.440 8.580 493,203 +0.07(+0.82%)
Sep 23, 2016 8.590 8.750 8.500 8.510 564,591 -0.08(-0.93%)
Sep 22, 2016 8.710 8.800 8.507 8.590 828,564 +0.05(+0.59%)
Sep 21, 2016 8.780 8.885 8.350 8.540 639,030 -0.25(-2.84%)
Sep 20, 2016 8.790 8.925 8.690 8.790 2,686,775 +0.07(+0.80%)
Sep 19, 2016 8.590 8.820 8.420 8.720 1,470,880 +0.39(+4.68%)
Sep 16, 2016 8.650 8.660 8.230 8.330 5,002,782 -0.32(-3.70%)
Sep 15, 2016 8.410 8.730 8.410 8.650 800,835 +0.25(+2.98%)
Sep 14, 2016 8.200 8.460 8.200 8.400 458,204 +0.15(+1.82%)
Sep 13, 2016 8.260 8.280 8.080 8.250 564,019 -0.05(-0.60%)
Sep 12, 2016 8.050 8.325 8.010 8.300 408,794 +0.18(+2.22%)
Sep 09, 2016 8.270 8.610 8.110 8.120 529,710 -0.24(-2.87%)
Sep 08, 2016 8.300 8.550 8.245 8.360 309,037 +0.01(+0.12%)
Sep 07, 2016 8.150 8.410 8.120 8.350 542,265 +0.16(+1.95%)
Sep 06, 2016 8.150 8.200 8.050 8.190 311,844 +0.08(+0.99%)
Sep 02, 2016 7.980 8.110 8.110 8.110 412,300 +0.14(+1.76%)
Sep 01, 2016 7.950 7.970 7.775 7.970 534,057 +0.02(+0.25%)
Aug 31, 2016 7.920 8.030 7.870 7.950 435,732 +0.03(+0.38%)
Aug 30, 2016 7.770 7.950 7.680 7.920 298,711 +0.15(+1.93%)
Aug 29, 2016 7.870 7.890 7.720 7.770 282,517 -0.12(-1.52%)
Aug 26, 2016 7.940 8.025 7.830 7.890 546,359 -0.05(-0.63%)
Aug 25, 2016 7.930 8.055 7.824 7.940 300,031 -0.05(-0.63%)
Aug 24, 2016 8.070 8.220 7.950 7.990 430,342 -0.08(-0.99%)
Aug 23, 2016 7.930 8.100 7.930 8.070 307,887 +0.11(+1.38%)
Aug 22, 2016 7.810 7.970 7.800 7.960 687,285 +0.18(+2.31%)
Aug 19, 2016 7.640 7.810 7.520 7.780 719,558 +0.12(+1.57%)
Aug 18, 2016 7.690 7.810 7.610 7.660 448,918 -0.06(-0.78%)
Aug 17, 2016 7.680 7.752 7.590 7.720 645,121 +0.06(+0.78%)
Aug 16, 2016 7.730 7.955 7.640 7.660 595,540 -0.15(-1.92%)
Aug 15, 2016 7.840 8.040 7.800 7.810 747,583 -0.04(-0.51%)
Aug 12, 2016 7.820 7.960 7.750 7.850 1,243,457 +0.13(+1.68%)
Aug 11, 2016 7.590 7.760 7.580 7.720 1,530,751 +0.15(+1.98%)
Aug 10, 2016 7.750 7.850 7.395 7.570 1,121,561 -0.14(-1.82%)
Aug 09, 2016 7.400 7.800 7.390 7.710 1,721,407 +0.62(+8.74%)
Aug 08, 2016 6.930 7.170 6.900 7.090 1,099,811 +0.24(+3.50%)
Aug 05, 2016 6.790 6.939 6.720 6.850 1,149,447 +0.08(+1.18%)
Aug 04, 2016 6.720 6.830 6.550 6.770 1,112,755 +0.05(+0.82%)
Aug 03, 2016 6.710 7.040 6.600 6.715 2,217,334 -0.19(-2.68%)
Aug 02, 2016 7.750 8.190 6.600 6.900 4,137,170 -2.10(-23.33%)
Aug 01, 2016 8.980 9.075 8.831 9.000 895,800 +0.02(+0.22%)
Jul 29, 2016 9.020 9.060 8.780 8.980 774,135 -0.05(-0.55%)
Jul 28, 2016 9.150 9.165 8.990 9.030 905,547 -0.08(-0.88%)
Jul 27, 2016 9.240 9.291 8.980 9.110 4,830,062 -0.13(-1.41%)
Jul 26, 2016 8.990 9.290 8.970 9.240 1,204,698 +0.28(+3.12%)
Jul 25, 2016 8.810 9.030 8.770 8.960 4,114,200 +0.15(+1.70%)
Jul 22, 2016 8.740 8.860 8.640 8.810 221,484 +0.07(+0.80%)
Jul 21, 2016 8.870 8.950 8.720 8.740 169,422 -0.12(-1.35%)
Jul 20, 2016 8.820 9.000 8.740 8.860 433,111 +0.09(+1.03%)
Jul 19, 2016 8.720 8.830 8.650 8.770 1,494,883 +0.03(+0.34%)
Jul 18, 2016 8.660 8.750 8.470 8.740 446,791 +0.02(+0.23%)
Jul 15, 2016 8.820 8.820 8.630 8.720 239,560 -0.02(-0.23%)
Jul 14, 2016 9.000 9.000 8.730 8.740 309,728 -0.24(-2.67%)
Jul 13, 2016 9.060 9.140 8.960 8.980 364,922 -0.05(-0.55%)
Jul 12, 2016 9.120 9.200 9.010 9.030 1,751,587 +0.02(+0.22%)
Jul 11, 2016 9.050 9.070 8.850 9.010 784,867 +0.03(+0.33%)
Jul 08, 2016 8.770 9.040 8.720 8.980 646,769 +0.26(+2.98%)
Jul 07, 2016 8.720 8.840 8.630 8.720 304,388 -0.04(-0.46%)
Jul 05, 2016 8.860 9.000 8.660 8.760 483,411 -0.23(-2.56%)
Jul 01, 2016 8.970 8.990 8.990 8.990 361,100 +0.00(+0.00%)
Jun 30, 2016 8.800 9.010 8.730 8.990 493,493 +0.16(+1.81%)
Jun 29, 2016 8.590 8.860 8.560 8.830 378,699 +0.31(+3.64%)
Jun 28, 2016 8.670 8.910 8.370 8.520 526,371 -0.04(-0.47%)
Jun 27, 2016 8.740 8.740 8.520 8.560 777,936 -0.24(-2.73%)
Jun 24, 2016 8.770 8.850 8.660 8.800 753,999 -0.43(-4.66%)
Jun 23, 2016 9.050 9.280 9.010 9.230 385,603 +0.31(+3.48%)
Jun 22, 2016 8.920 9.080 8.870 8.920 341,970 +0.04(+0.45%)
Jun 21, 2016 8.860 8.920 8.685 8.880 394,012 +0.04(+0.45%)
Jun 20, 2016 8.870 9.040 8.780 8.840 499,623 +0.13(+1.49%)
Jun 17, 2016 8.570 8.820 8.570 8.710 1,234,354 -0.05(-0.57%)
Jun 16, 2016 8.860 8.930 8.655 8.760 410,081 -0.15(-1.68%)
Jun 15, 2016 8.960 9.080 8.850 8.910 426,102 -0.02(-0.22%)
Jun 14, 2016 8.820 8.980 8.770 8.930 545,561 +0.08(+0.90%)
Jun 13, 2016 8.980 9.020 8.780 8.850 519,185 -0.15(-1.67%)
Jun 10, 2016 9.110 9.130 8.840 9.000 788,579 -0.21(-2.28%)
Jun 09, 2016 9.360 9.360 9.190 9.210 259,360 -0.16(-1.71%)
Jun 08, 2016 9.300 9.450 9.220 9.370 264,240 +0.05(+0.54%)
Jun 07, 2016 9.480 9.500 9.270 9.320 289,607 -0.16(-1.69%)
Jun 06, 2016 9.340 9.700 9.230 9.480 339,511 +0.18(+1.94%)
Jun 03, 2016 9.070 9.460 9.050 9.300 464,315 -0.22(-2.31%)
Jun 02, 2016 9.420 9.620 9.350 9.520 354,834 +0.04(+0.42%)
Jun 01, 2016 9.450 9.540 9.315 9.480 532,514 +0.06(+0.64%)
May 31, 2016 9.440 9.480 9.330 9.420 619,627 +0.05(+0.53%)
May 27, 2016 9.270 9.370 9.370 9.370 246,000 +0.14(+1.52%)
May 26, 2016 9.370 9.430 9.170 9.230 309,780 -0.07(-0.75%)
May 25, 2016 9.290 9.430 9.160 9.300 411,840 +0.06(+0.65%)
May 24, 2016 9.090 9.270 9.010 9.240 569,018 +0.23(+2.55%)
May 23, 2016 8.990 9.270 8.945 9.010 380,516 +0.05(+0.56%)
May 20, 2016 8.920 9.000 8.615 8.960 541,603 +0.10(+1.13%)
May 19, 2016 8.650 8.850 8.600 8.860 1,103,673 +0.18(+2.07%)
May 18, 2016 8.750 8.900 8.540 8.680 378,537 -0.08(-0.91%)
May 17, 2016 8.910 9.040 8.760 8.760 624,586 -0.18(-1.96%)
May 16, 2016 8.760 9.020 8.690 8.935 547,081 +0.24(+2.70%)
May 13, 2016 8.770 8.876 8.620 8.700 389,450 -0.10(-1.14%)
May 12, 2016 8.910 8.910 8.470 8.800 459,773 -0.03(-0.34%)
May 11, 2016 9.050 9.050 8.805 8.830 319,814 -0.20(-2.21%)
May 10, 2016 9.110 9.155 8.870 9.030 382,355 +0.03(+0.33%)
May 09, 2016 9.190 9.360 8.955 9.000 569,744 -0.14(-1.53%)
May 06, 2016 9.590 9.715 9.040 9.140 423,177 -0.53(-5.48%)
May 05, 2016 9.260 9.765 9.145 9.670 860,036 +0.57(+6.26%)
May 04, 2016 9.520 10.47 8.890 9.100 2,978,390 -1.62(-15.11%)
May 03, 2016 10.56 11.16 10.54 10.72 605,481 -0.01(-0.09%)
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.