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

Alithya Group Inc Cl A (NQ: ALYA )

1.130 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 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 2.310 2.340 2.230 2.240 49,600 -0.11(-4.68%)
Apr 29, 2021 2.270 2.350 2.260 2.350 124,794 +0.04(+1.73%)
Apr 28, 2021 2.300 2.340 2.230 2.310 172,592 +0.07(+3.12%)
Apr 27, 2021 2.290 2.290 2.220 2.240 126,570 -0.03(-1.32%)
Apr 26, 2021 2.190 2.300 2.190 2.270 117,687 +0.08(+3.65%)
Apr 23, 2021 2.210 2.210 2.140 2.190 99,600 -0.03(-1.35%)
Apr 22, 2021 2.170 2.220 2.130 2.220 50,341 +0.07(+3.26%)
Apr 21, 2021 2.100 2.190 2.080 2.150 78,923 +0.03(+1.42%)
Apr 20, 2021 2.160 2.210 2.110 2.120 69,545 -0.07(-3.20%)
Apr 19, 2021 2.100 2.250 2.100 2.190 200,548 -0.01(-0.45%)
Apr 16, 2021 2.230 2.255 2.172 2.200 153,300 -0.03(-1.35%)
Apr 15, 2021 2.270 2.350 2.210 2.230 178,220 -0.06(-2.62%)
Apr 14, 2021 2.260 2.320 2.250 2.290 90,969 +0.02(+0.88%)
Apr 13, 2021 2.250 2.350 2.240 2.270 113,623 +0.03(+1.34%)
Apr 12, 2021 2.240 2.340 2.230 2.240 186,656 -0.07(-3.03%)
Apr 09, 2021 2.340 2.370 2.290 2.310 186,900 -0.08(-3.35%)
Apr 08, 2021 2.370 2.420 2.320 2.390 178,338 +0.03(+1.27%)
Apr 07, 2021 2.420 2.450 2.310 2.360 224,846 -0.09(-3.67%)
Apr 06, 2021 2.460 2.510 2.420 2.450 164,620 +0.00(+0.00%)
Apr 05, 2021 2.560 2.570 2.450 2.450 378,318 -0.11(-4.30%)
Apr 01, 2021 2.590 2.950 2.410 2.560 2,454,400 +0.13(+5.35%)
Mar 31, 2021 2.560 2.610 2.400 2.430 355,950 -0.13(-5.08%)
Mar 30, 2021 2.750 2.780 2.520 2.560 464,405 -0.27(-9.54%)
Mar 29, 2021 2.540 2.840 2.510 2.830 1,185,551 +0.23(+8.85%)
Mar 26, 2021 2.340 2.620 2.340 2.600 1,189,300 +0.23(+9.70%)
Mar 25, 2021 2.340 2.450 2.210 2.370 2,130,569 -0.16(-6.32%)
Mar 24, 2021 3.190 3.400 2.380 2.530 47,911,456 +0.17(+7.20%)
Mar 23, 2021 2.410 2.430 2.355 2.360 59,467 -0.09(-3.67%)
Mar 22, 2021 2.450 2.450 2.400 2.450 52,396 +0.09(+3.81%)
Mar 19, 2021 2.350 2.440 2.310 2.360 81,500 +0.01(+0.43%)
Mar 18, 2021 2.420 2.420 2.290 2.350 39,596 -0.07(-2.89%)
Mar 17, 2021 2.370 2.460 2.340 2.420 25,609 +0.03(+1.26%)
Mar 16, 2021 2.440 2.480 2.390 2.390 29,195 -0.02(-0.83%)
Mar 15, 2021 2.400 2.480 2.390 2.410 31,655 +0.01(+0.42%)
Mar 12, 2021 2.460 2.460 2.360 2.400 40,800 -0.07(-2.83%)
Mar 11, 2021 2.440 2.480 2.433 2.470 26,787 +0.05(+2.07%)
Mar 10, 2021 2.410 2.440 2.410 2.420 106,866 +0.03(+1.26%)
Mar 09, 2021 2.170 2.480 2.170 2.390 132,642 +0.21(+9.63%)
Mar 08, 2021 2.160 2.260 2.130 2.180 66,806 +0.02(+0.93%)
Mar 05, 2021 2.120 2.199 2.040 2.160 142,000 +0.00(+0.00%)
Mar 04, 2021 2.160 2.250 2.060 2.160 171,408 -0.04(-1.82%)
Mar 03, 2021 2.250 2.290 2.190 2.200 77,312 -0.06(-2.65%)
Mar 02, 2021 2.240 2.300 2.240 2.260 57,425 +0.00(+0.00%)
Mar 01, 2021 2.290 2.380 2.170 2.260 134,051 +0.08(+3.67%)
Feb 26, 2021 2.280 2.280 2.120 2.180 169,500 -0.08(-3.54%)
Feb 25, 2021 2.360 2.410 2.230 2.260 127,769 -0.08(-3.42%)
Feb 24, 2021 2.200 2.420 2.200 2.340 152,979 +0.13(+5.88%)
Feb 23, 2021 2.160 2.350 2.010 2.210 514,281 -0.21(-8.68%)
Feb 22, 2021 2.610 2.610 2.410 2.420 303,055 -0.20(-7.63%)
Feb 19, 2021 2.660 2.680 2.600 2.620 188,600 -0.07(-2.60%)
Feb 18, 2021 2.740 2.785 2.620 2.690 192,716 -0.09(-3.24%)
Feb 17, 2021 2.610 2.900 2.570 2.780 1,141,633 +0.13(+4.91%)
Feb 16, 2021 2.640 2.740 2.560 2.650 415,432 +0.02(+0.76%)
Feb 12, 2021 2.710 2.710 2.610 2.630 232,800 -0.03(-1.13%)
Feb 11, 2021 2.830 2.900 2.610 2.660 642,306 -0.22(-7.64%)
Feb 10, 2021 2.710 2.930 2.550 2.880 761,716 +0.20(+7.46%)
Feb 09, 2021 2.700 2.740 2.600 2.680 284,079 +0.03(+1.13%)
Feb 08, 2021 2.620 2.710 2.610 2.650 286,221 +0.03(+1.15%)
Feb 05, 2021 2.650 2.680 2.580 2.620 256,000 -0.04(-1.50%)
Feb 04, 2021 2.660 2.740 2.590 2.660 422,162 -0.03(-1.12%)
Feb 03, 2021 2.600 2.690 2.500 2.690 462,227 +0.09(+3.46%)
Feb 02, 2021 2.910 2.940 2.510 2.600 1,600,687 -0.61(-19.00%)
Feb 01, 2021 4.770 5.470 3.150 3.210 14,956,298 +0.70(+27.89%)
Jan 29, 2021 2.470 2.540 2.470 2.510 6,400 +0.04(+1.62%)
Jan 28, 2021 2.430 2.570 2.430 2.470 21,108 +0.02(+0.82%)
Jan 27, 2021 2.550 2.570 2.400 2.450 15,621 -0.10(-3.92%)
Jan 26, 2021 2.400 2.670 2.400 2.550 58,166 +0.13(+5.37%)
Jan 25, 2021 2.370 2.430 2.362 2.420 3,504 +0.05(+2.20%)
Jan 22, 2021 2.410 2.410 2.320 2.368 9,000 -0.04(-1.74%)
Jan 21, 2021 2.370 2.450 2.350 2.410 6,052 +0.03(+1.26%)
Jan 20, 2021 2.400 2.489 2.380 2.380 5,821 -0.07(-2.86%)
Jan 19, 2021 2.450 2.490 2.280 2.450 19,915 -0.03(-1.21%)
Jan 15, 2021 2.500 2.515 2.470 2.480 9,300 -0.05(-1.97%)
Jan 14, 2021 2.550 2.550 2.490 2.530 14,321 -0.02(-0.78%)
Jan 13, 2021 2.340 2.590 2.340 2.550 61,589 +0.08(+3.24%)
Jan 12, 2021 2.180 2.670 2.140 2.470 773,522 +0.34(+15.96%)
Jan 11, 2021 2.150 2.220 2.130 2.130 5,087 -0.03(-1.39%)
Jan 08, 2021 2.230 2.230 2.150 2.160 19,400 -0.08(-3.57%)
Jan 07, 2021 2.250 2.260 2.240 2.240 3,275 -0.01(-0.44%)
Jan 06, 2021 2.250 2.271 2.240 2.250 6,047 -0.01(-0.44%)
Jan 05, 2021 2.190 2.270 2.130 2.260 5,161 +0.10(+4.63%)
Jan 04, 2021 2.070 2.270 2.070 2.160 7,673 +0.07(+3.35%)
Dec 31, 2020 2.090 2.090 2.090 18,010 -0.06(-2.79%)
Dec 30, 2020 2.180 2.280 2.140 2.150 18,010 +0.01(+0.47%)
Dec 29, 2020 2.180 2.200 2.100 2.140 13,236 +0.02(+0.94%)
Dec 28, 2020 2.200 2.200 2.120 2.120 4,831 -0.04(-1.85%)
Dec 24, 2020 2.150 2.200 2.150 2.160 3,100 -0.01(-0.46%)
Dec 23, 2020 2.210 2.240 2.150 2.170 3,882 -0.03(-1.36%)
Dec 22, 2020 2.280 2.280 2.200 2.200 2,780 -0.04(-1.79%)
Dec 21, 2020 2.270 2.290 2.215 2.240 7,770 -0.02(-0.88%)
Dec 18, 2020 2.250 2.300 2.250 2.260 7,500 +0.01(+0.44%)
Dec 17, 2020 2.310 2.400 2.250 2.250 4,583 -0.07(-3.02%)
Dec 16, 2020 2.330 2.370 2.280 2.320 37,428 +0.05(+2.20%)
Dec 15, 2020 2.360 2.360 2.270 2.270 12,822 +0.01(+0.44%)
Dec 14, 2020 2.290 2.290 2.215 2.260 6,021 -0.08(-3.42%)
Dec 11, 2020 2.290 2.340 2.290 2.340 1,400 -0.01(-0.43%)
Dec 10, 2020 2.360 2.390 2.310 2.350 6,319 +0.09(+3.98%)
Dec 09, 2020 2.410 2.530 2.240 2.260 26,474 -0.18(-7.38%)
Dec 08, 2020 2.490 2.560 2.411 2.440 21,550 +0.04(+1.67%)
Dec 07, 2020 2.410 2.450 2.360 2.400 13,605 -0.07(-2.83%)
Dec 04, 2020 2.560 2.560 2.450 2.470 4,300 +0.00(+0.00%)
Dec 03, 2020 2.410 2.600 2.410 2.470 32,944 +0.00(+0.00%)
Dec 02, 2020 2.390 2.500 2.320 2.470 15,264 +0.03(+1.23%)
Dec 01, 2020 2.400 2.530 2.400 2.440 3,183 +0.02(+0.83%)
Nov 30, 2020 2.470 2.630 2.410 2.420 9,544 -0.01(-0.41%)
Nov 27, 2020 2.360 2.510 2.360 2.430 9,600 +0.07(+2.97%)
Nov 25, 2020 2.360 2.440 2.330 2.360 12,100 -0.07(-2.88%)
Nov 24, 2020 2.500 2.500 2.300 2.430 24,716 -0.07(-2.80%)
Nov 23, 2020 2.590 2.659 2.450 2.500 43,312 -0.10(-3.66%)
Nov 20, 2020 2.570 2.610 2.520 2.595 50,200 +0.01(+0.19%)
Nov 19, 2020 2.560 2.590 2.550 2.590 13,583 -0.06(-2.26%)
Nov 18, 2020 2.600 2.650 2.530 2.650 7,917 +0.02(+0.76%)
Nov 17, 2020 2.740 2.740 2.500 2.630 24,674 -0.11(-4.01%)
Nov 16, 2020 2.820 2.820 2.652 2.740 8,488 +0.02(+0.74%)
Nov 13, 2020 2.670 2.720 2.540 2.720 14,000 +0.01(+0.37%)
Nov 12, 2020 2.700 2.800 2.700 2.710 3,122 -0.06(-1.99%)
Nov 11, 2020 2.738 2.790 2.714 2.765 2,670 -0.05(-1.74%)
Nov 10, 2020 2.770 2.940 2.660 2.814 2,865 +0.15(+5.79%)
Nov 09, 2020 2.662 2.760 2.541 2.660 3,921 +0.10(+3.91%)
Nov 06, 2020 2.730 2.730 2.560 2.560 3,300 -0.21(-7.58%)
Nov 05, 2020 2.760 2.900 2.758 2.770 6,184 +0.10(+3.75%)
Nov 04, 2020 2.680 2.685 2.620 2.670 13,698 +0.09(+3.49%)
Nov 03, 2020 2.520 2.580 2.500 2.580 12,540 +0.04(+1.57%)
Nov 02, 2020 2.546 2.590 2.540 2.540 2,554 +0.08(+3.25%)
Oct 30, 2020 2.400 2.480 2.260 2.460 11,300 +0.03(+1.23%)
Oct 29, 2020 2.570 2.640 2.410 2.430 2,955 -0.12(-4.70%)
Oct 28, 2020 2.980 2.980 2.550 2.550 9,623 -0.19(-6.93%)
Oct 27, 2020 2.616 2.890 2.616 2.740 8,338 +0.14(+5.38%)
Oct 26, 2020 2.560 2.600 2.470 2.600 5,074 +0.04(+1.56%)
Oct 23, 2020 2.578 2.580 2.531 2.560 6,000 -0.13(-4.83%)
Oct 22, 2020 2.830 2.830 2.595 2.690 9,461 -0.05(-1.82%)
Oct 21, 2020 2.940 2.940 2.550 2.740 15,822 -0.18(-6.02%)
Oct 20, 2020 2.860 2.990 2.860 2.915 44,384 +0.07(+2.29%)
Oct 19, 2020 2.810 2.890 2.800 2.850 8,728 +0.00(+0.00%)
Oct 16, 2020 2.775 2.860 2.775 2.850 9,400 +0.06(+2.15%)
Oct 15, 2020 2.860 2.860 2.738 2.790 5,355 -0.10(-3.46%)
Oct 14, 2020 2.800 2.890 2.800 2.890 5,452 +0.13(+4.71%)
Oct 13, 2020 2.600 2.760 2.600 2.760 4,427 +0.17(+6.56%)
Oct 12, 2020 2.800 2.875 2.590 2.590 13,854 -0.13(-4.78%)
Oct 09, 2020 2.520 2.720 2.520 2.720 8,500 +0.22(+8.80%)
Oct 08, 2020 2.420 2.515 2.420 2.500 11,135 +0.03(+1.07%)
Oct 07, 2020 2.500 2.500 2.292 2.474 10,821 -0.01(-0.26%)
Oct 06, 2020 2.460 2.500 2.450 2.480 9,067 +0.03(+1.22%)
Oct 05, 2020 2.500 2.500 2.340 2.450 19,032 -0.02(-0.81%)
Oct 02, 2020 2.320 2.500 2.280 2.470 60,200 +0.15(+6.47%)
Oct 01, 2020 2.250 2.320 2.250 2.320 10,986 +0.09(+4.04%)
Sep 30, 2020 2.170 2.370 2.170 2.230 14,012 +0.07(+3.24%)
Sep 29, 2020 2.150 2.160 2.125 2.160 678 +0.07(+3.35%)
Sep 28, 2020 2.150 2.150 2.090 2.090 9,485 -0.07(-3.24%)
Sep 25, 2020 2.110 2.160 2.110 2.160 1,000 +0.01(+0.47%)
Sep 24, 2020 2.080 2.150 1.890 2.150 10,541 +0.07(+3.58%)
Sep 23, 2020 2.040 2.160 2.040 2.076 3,160 -0.11(-5.22%)
Sep 22, 2020 1.860 2.190 1.860 2.190 3,924 +0.08(+3.79%)
Sep 21, 2020 2.070 2.120 2.070 2.110 12,439 -0.01(-0.47%)
Sep 18, 2020 2.105 2.170 2.105 2.120 2,600 -0.01(-0.47%)
Sep 17, 2020 2.070 2.145 2.030 2.130 8,802 +0.07(+3.40%)
Sep 16, 2020 2.080 2.109 2.030 2.060 7,417 +0.05(+2.49%)
Sep 15, 2020 1.990 2.080 1.990 2.010 5,817 -0.02(-0.99%)
Sep 14, 2020 2.090 2.090 1.950 2.030 24,568 -0.04(-1.93%)
Sep 11, 2020 2.030 2.090 1.930 2.070 7,900 +0.08(+4.02%)
Sep 10, 2020 2.010 2.030 1.950 1.990 3,275 +0.06(+3.11%)
Sep 09, 2020 1.980 2.040 1.930 1.930 14,478 -0.11(-5.39%)
Sep 08, 2020 1.980 2.080 1.855 2.040 6,929 +0.03(+1.49%)
Sep 04, 2020 1.860 2.010 1.800 2.010 34,000 +0.15(+8.06%)
Sep 03, 2020 2.010 2.020 1.860 1.860 12,822 -0.14(-7.00%)
Sep 02, 2020 1.940 2.000 1.917 2.000 12,559 +0.06(+3.09%)
Sep 01, 2020 2.040 2.040 1.900 1.940 12,176 -0.10(-4.90%)
Aug 31, 2020 1.980 2.040 1.960 2.040 19,351 +0.11(+5.70%)
Aug 28, 2020 2.040 2.040 1.910 1.930 8,500 -0.08(-3.98%)
Aug 27, 2020 2.080 2.090 1.920 2.010 5,023 +0.00(+0.00%)
Aug 26, 2020 2.040 2.081 2.000 2.010 17,729 -0.03(-1.47%)
Aug 25, 2020 2.170 2.200 1.950 2.040 39,788 -0.17(-7.69%)
Aug 24, 2020 2.200 2.470 2.060 2.210 92,138 +0.11(+5.24%)
Aug 21, 2020 1.830 2.120 1.830 2.100 60,500 +0.21(+11.11%)
Aug 20, 2020 1.750 1.930 1.750 1.890 13,331 +0.12(+6.78%)
Aug 19, 2020 1.720 1.810 1.720 1.770 8,701 +0.05(+2.91%)
Aug 18, 2020 1.760 1.900 1.720 1.720 29,213 -0.06(-3.37%)
Aug 17, 2020 1.640 1.870 1.640 1.780 19,301 +0.14(+8.54%)
Aug 14, 2020 1.840 1.840 1.640 1.640 30,600 -0.23(-12.30%)
Aug 13, 2020 1.650 1.870 1.620 1.870 20,568 +0.19(+11.31%)
Aug 12, 2020 1.710 1.730 1.630 1.680 12,392 +0.01(+0.60%)
Aug 11, 2020 1.620 1.710 1.600 1.670 17,187 +0.00(+0.00%)
Aug 10, 2020 1.702 1.720 1.660 1.670 5,387 +0.02(+1.21%)
Aug 07, 2020 1.640 1.700 1.640 1.650 13,400 -0.03(-1.78%)
Aug 06, 2020 1.700 1.700 1.600 1.680 26,463 +0.08(+5.00%)
Aug 05, 2020 1.720 1.750 1.580 1.600 51,886 -0.12(-6.98%)
Aug 04, 2020 1.550 1.720 1.550 1.720 44,025 +0.21(+13.91%)
Aug 03, 2020 1.630 1.640 1.510 1.510 37,104 -0.12(-7.36%)
Jul 31, 2020 1.680 1.730 1.610 1.630 20,900 -0.07(-4.12%)
Jul 30, 2020 1.730 1.730 1.610 1.700 11,759 +0.03(+1.80%)
Jul 29, 2020 1.640 1.680 1.600 1.670 3,946 +0.02(+1.21%)
Jul 28, 2020 1.500 1.650 1.500 1.650 24,463 +0.10(+6.45%)
Jul 27, 2020 1.550 1.590 1.530 1.550 1,380 +0.01(+0.65%)
Jul 24, 2020 1.530 1.560 1.530 1.540 2,300 +0.02(+1.32%)
Jul 23, 2020 1.580 1.580 1.520 1.520 8,134 -0.06(-3.80%)
Jul 22, 2020 1.560 1.620 1.540 1.580 7,645 +0.02(+1.28%)
Jul 21, 2020 1.580 1.620 1.560 1.560 20,858 -0.03(-1.88%)
Jul 20, 2020 1.590 1.600 1.550 1.590 9,376 -0.00(-0.01%)
Jul 17, 2020 1.540 1.600 1.500 1.590 24,600 +0.07(+4.61%)
Jul 16, 2020 1.530 1.550 1.500 1.520 17,375 -0.04(-2.56%)
Jul 15, 2020 1.530 1.580 1.510 1.560 27,445 +0.06(+4.00%)
Jul 14, 2020 1.500 1.530 1.470 1.500 7,151 +0.01(+0.67%)
Jul 13, 2020 1.560 1.580 1.450 1.490 25,260 -0.06(-3.87%)
Jul 10, 2020 1.570 1.580 1.550 1.550 7,800 -0.02(-1.27%)
Jul 09, 2020 1.630 1.630 1.530 1.570 20,059 -0.03(-1.88%)
Jul 08, 2020 1.600 1.640 1.560 1.600 7,585 +0.05(+3.23%)
Jul 07, 2020 1.640 1.700 1.550 1.550 27,405 -0.07(-4.38%)
Jul 06, 2020 1.700 1.740 1.620 1.621 30,094 -0.01(-0.55%)
Jul 02, 2020 1.640 1.680 1.550 1.630 44,900 +0.08(+5.15%)
Jul 01, 2020 1.560 1.650 1.550 1.550 15,623 -0.10(-6.05%)
Jun 30, 2020 1.580 1.719 1.530 1.650 30,792 +0.13(+8.55%)
Jun 29, 2020 1.600 1.620 1.520 1.520 18,303 -0.05(-3.18%)
Jun 26, 2020 1.630 1.650 1.560 1.570 13,500 -0.06(-3.68%)
Jun 25, 2020 1.651 1.680 1.600 1.630 13,673 -0.02(-1.21%)
Jun 24, 2020 1.680 1.740 1.620 1.650 19,058 -0.03(-1.79%)
Jun 23, 2020 1.700 1.760 1.670 1.680 25,263 +0.01(+0.60%)
Jun 22, 2020 1.610 1.770 1.610 1.670 27,417 -0.15(-8.24%)
Jun 19, 2020 2.480 2.490 1.780 1.820 125,900 -0.23(-11.22%)
Jun 18, 2020 1.850 2.200 1.810 2.050 66,574 +0.20(+10.81%)
Jun 17, 2020 1.900 1.950 1.830 1.850 19,663 -0.05(-2.63%)
Jun 16, 2020 2.010 2.010 1.840 1.900 28,748 +0.00(+0.00%)
Jun 15, 2020 1.900 1.940 1.800 1.900 37,549 +0.01(+0.53%)
Jun 12, 2020 1.990 1.990 1.810 1.890 13,800 +0.06(+3.28%)
Jun 11, 2020 1.780 2.000 1.770 1.830 41,021 -0.03(-1.61%)
Jun 10, 2020 1.950 1.950 1.840 1.860 22,628 -0.06(-3.38%)
Jun 09, 2020 1.950 1.950 1.850 1.925 5,229 +0.03(+1.46%)
Jun 08, 2020 1.890 1.920 1.850 1.897 12,458 -0.01(-0.66%)
Jun 05, 2020 1.910 1.920 1.840 1.910 10,800 +0.01(+0.53%)
Jun 04, 2020 1.940 1.950 1.890 1.900 11,527 +0.02(+1.06%)
Jun 03, 2020 1.800 1.940 1.800 1.880 25,116 +0.08(+4.44%)
Jun 02, 2020 1.754 1.860 1.735 1.800 58,226 +0.03(+1.69%)
Jun 01, 2020 1.600 1.770 1.600 1.770 14,244 +0.17(+10.62%)
May 29, 2020 1.630 1.630 1.600 1.600 41,100 -0.05(-3.03%)
May 28, 2020 1.650 1.650 1.650 1.650 8,245 +0.00(+0.00%)
May 27, 2020 1.690 1.690 1.650 1.650 3,098 -0.04(-2.37%)
May 26, 2020 1.700 1.700 1.670 1.690 3,511 +0.02(+1.20%)
May 22, 2020 1.690 1.690 1.670 1.670 27,200 -0.02(-1.18%)
May 21, 2020 1.740 1.740 1.680 1.690 2,362 +0.02(+1.20%)
May 20, 2020 1.580 1.750 1.580 1.670 5,533 +0.12(+7.74%)
May 19, 2020 1.750 1.750 1.550 1.550 8,423 -0.18(-10.40%)
May 18, 2020 1.770 1.770 1.720 1.730 2,106 +0.01(+0.58%)
May 15, 2020 1.710 1.720 1.620 1.720 1,600 -0.04(-2.27%)
May 14, 2020 1.800 1.800 1.760 1.760 4,809 -0.05(-2.76%)
May 13, 2020 1.790 1.850 1.790 1.810 20,848 -0.01(-0.55%)
May 12, 2020 1.790 1.850 1.760 1.820 14,532 +0.02(+0.83%)
May 11, 2020 1.790 1.840 1.790 1.805 4,050 +0.03(+1.98%)
May 08, 2020 1.750 1.800 1.710 1.770 16,400 -0.01(-0.56%)
May 07, 2020 1.830 1.850 1.770 1.780 1,795 -0.07(-3.78%)
May 06, 2020 1.840 1.850 1.835 1.850 2,232 +0.05(+2.78%)
May 05, 2020 1.771 1.800 1.771 1.800 1,637 +0.04(+2.27%)
May 04, 2020 1.830 1.840 1.760 1.760 29,271 +0.04(+2.56%)
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.