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

Imac Holdings Inc (NQ: IMAC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 5, 2022 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, 2020 1.600 1.610 1.400 1.460 137,058 -0.11(-7.01%)
Apr 29, 2020 1.410 1.640 1.380 1.570 368,481 +0.18(+12.95%)
Apr 28, 2020 1.390 1.440 1.380 1.390 84,163 +0.00(+0.00%)
Apr 27, 2020 1.400 1.460 1.380 1.390 149,372 -0.03(-2.11%)
Apr 24, 2020 1.500 1.500 1.420 1.420 130,800 -0.08(-5.33%)
Apr 23, 2020 1.520 1.543 1.400 1.500 106,319 -0.05(-3.23%)
Apr 22, 2020 1.600 1.600 1.530 1.550 73,866 -0.04(-2.52%)
Apr 21, 2020 1.580 1.610 1.550 1.590 72,027 -0.03(-1.85%)
Apr 20, 2020 1.580 1.690 1.580 1.620 70,895 +0.01(+0.62%)
Apr 17, 2020 1.660 1.660 1.580 1.610 114,400 -0.02(-1.23%)
Apr 16, 2020 1.700 1.700 1.600 1.630 74,693 -0.03(-1.81%)
Apr 15, 2020 1.790 1.790 1.540 1.660 185,537 -0.07(-4.05%)
Apr 14, 2020 1.790 1.830 1.650 1.730 314,102 -0.05(-2.81%)
Apr 13, 2020 1.580 1.990 1.500 1.780 1,384,048 +0.21(+13.38%)
Apr 09, 2020 1.380 1.600 1.360 1.570 559,600 +0.21(+15.44%)
Apr 08, 2020 1.380 1.440 1.320 1.360 222,098 -0.05(-3.55%)
Apr 07, 2020 1.500 1.540 1.380 1.410 165,149 -0.04(-2.76%)
Apr 06, 2020 1.350 1.560 1.300 1.450 248,594 +0.02(+1.40%)
Apr 03, 2020 1.590 1.630 1.330 1.430 282,300 -0.15(-9.49%)
Apr 02, 2020 1.600 1.640 1.550 1.580 207,554 -0.11(-6.51%)
Apr 01, 2020 1.760 1.800 1.560 1.690 384,145 -0.33(-16.34%)
Mar 31, 2020 1.610 2.060 1.550 2.020 906,015 +0.38(+23.17%)
Mar 30, 2020 1.950 1.970 1.580 1.640 607,971 -0.33(-16.75%)
Mar 27, 2020 2.020 2.120 1.820 1.970 1,038,500 -0.23(-10.45%)
Mar 26, 2020 2.150 3.100 1.950 2.200 7,188,220 -0.03(-1.35%)
Mar 25, 2020 3.150 3.500 2.110 2.230 7,243,190 -2.72(-54.95%)
Mar 24, 2020 2.000 4.950 1.550 4.950 31,966,794 +4.51(+1025.00%)
Mar 23, 2020 0.5000 0.5000 0.4200 0.4400 99,160 -0.02(-3.68%)
Mar 20, 2020 0.4700 0.5260 0.4200 0.4568 57,200 -0.01(-2.81%)
Mar 19, 2020 0.4385 0.4880 0.4200 0.4700 36,923 +0.00(+0.06%)
Mar 18, 2020 0.5000 0.5390 0.4500 0.4697 106,485 -0.05(-9.67%)
Mar 17, 2020 0.5000 0.6400 0.4400 0.5200 555,977 -0.02(-3.70%)
Mar 16, 2020 0.5700 0.6300 0.5000 0.5400 217,931 -0.10(-15.62%)
Mar 13, 2020 0.6700 0.6900 0.5115 0.6400 248,000 -0.01(-1.78%)
Mar 12, 2020 0.7600 0.7700 0.6400 0.6516 259,486 -0.17(-20.54%)
Mar 11, 2020 0.9500 1.160 0.7500 0.8200 3,546,662 +0.14(+20.64%)
Mar 10, 2020 0.6900 0.7600 0.6200 0.6797 100,036 +0.05(+8.42%)
Mar 09, 2020 0.7400 0.7400 0.5003 0.6269 148,057 -0.11(-15.43%)
Mar 06, 2020 0.7600 0.7800 0.7118 0.7413 53,800 -0.01(-1.89%)
Mar 05, 2020 0.7900 0.8410 0.7550 0.7556 225,745 -0.08(-10.05%)
Mar 04, 2020 0.7800 1.030 0.7700 0.8400 837,402 +0.04(+5.00%)
Mar 03, 2020 0.8500 0.8800 0.7851 0.8000 172,081 -0.06(-6.94%)
Mar 02, 2020 0.9500 1.060 0.8058 0.8597 687,479 -0.13(-13.15%)
Feb 28, 2020 0.8898 1.180 0.7365 0.9899 1,802,100 +0.14(+16.72%)
Feb 27, 2020 0.7705 0.8598 0.7705 0.8481 72,738 -0.03(-3.63%)
Feb 26, 2020 0.8500 0.9000 0.8200 0.8800 125,449 +0.03(+3.54%)
Feb 25, 2020 0.8758 0.8900 0.8299 0.8499 116,324 +0.00(+0.18%)
Feb 24, 2020 0.8299 0.9000 0.8299 0.8484 54,169 -0.06(-6.12%)
Feb 21, 2020 0.8458 0.9899 0.8309 0.9037 107,800 +0.03(+3.87%)
Feb 20, 2020 0.8501 0.8858 0.8400 0.8700 101,467 +0.01(+1.16%)
Feb 19, 2020 0.9200 0.9200 0.8151 0.8600 287,529 -0.07(-7.53%)
Feb 18, 2020 0.9800 0.9800 0.9000 0.9300 197,251 -0.05(-4.63%)
Feb 14, 2020 1.020 1.080 0.9550 0.9751 427,400 -0.04(-3.47%)
Feb 13, 2020 1.010 1.090 0.9300 1.010 570,583 +0.03(+3.07%)
Feb 12, 2020 1.140 1.300 0.9710 0.9800 842,843 -0.14(-12.50%)
Feb 11, 2020 1.070 1.140 0.9900 1.120 191,787 +0.05(+4.67%)
Feb 10, 2020 1.040 1.080 0.9800 1.070 42,615 +0.03(+2.88%)
Feb 07, 2020 0.9600 1.100 0.9600 1.040 71,600 +0.04(+4.00%)
Feb 06, 2020 1.100 1.100 0.9347 1.000 99,809 -0.06(-5.66%)
Feb 05, 2020 1.010 1.240 1.008 1.060 415,646 +0.01(+0.95%)
Feb 04, 2020 1.100 1.100 1.000 1.050 59,494 +0.02(+1.94%)
Feb 03, 2020 1.040 1.150 1.010 1.030 91,926 -0.07(-6.36%)
Jan 31, 2020 1.150 1.180 1.050 1.100 97,400 -0.08(-6.78%)
Jan 30, 2020 1.170 1.220 1.107 1.180 87,756 -0.02(-1.67%)
Jan 29, 2020 1.130 1.260 1.130 1.200 183,175 +0.07(+6.19%)
Jan 28, 2020 1.170 1.200 1.100 1.130 60,580 +0.02(+1.80%)
Jan 27, 2020 1.200 1.200 1.100 1.110 65,606 -0.08(-6.72%)
Jan 24, 2020 1.220 1.260 1.130 1.190 126,700 -0.03(-2.24%)
Jan 23, 2020 1.260 1.260 1.120 1.217 115,250 -0.01(-0.51%)
Jan 22, 2020 1.280 1.300 1.190 1.224 218,221 -0.08(-5.88%)
Jan 21, 2020 1.400 1.410 1.260 1.300 227,141 -0.04(-2.99%)
Jan 17, 2020 1.410 1.640 1.300 1.340 1,183,100 -0.11(-7.59%)
Jan 16, 2020 1.440 1.520 1.360 1.450 39,012 -0.02(-1.36%)
Jan 15, 2020 1.470 1.520 1.300 1.470 63,221 +0.01(+0.68%)
Jan 14, 2020 1.420 1.540 1.280 1.460 113,023 +0.02(+1.39%)
Jan 13, 2020 1.580 1.780 1.350 1.440 377,255 -0.15(-9.43%)
Jan 10, 2020 1.660 1.660 1.482 1.590 44,600 +0.01(+0.63%)
Jan 09, 2020 1.640 1.690 1.430 1.580 142,552 -0.01(-0.63%)
Jan 08, 2020 1.790 1.890 1.500 1.590 161,317 -0.14(-8.09%)
Jan 07, 2020 1.600 1.850 1.460 1.730 107,518 +0.12(+7.45%)
Jan 06, 2020 1.650 1.650 1.450 1.610 63,278 +0.04(+2.55%)
Jan 03, 2020 1.600 1.720 1.411 1.570 64,300 -0.04(-2.48%)
Jan 02, 2020 1.370 1.740 1.310 1.610 121,925 +0.11(+7.33%)
Dec 31, 2019 1.650 2.930 1.280 1.500 581,200 -0.05(-3.23%)
Dec 30, 2019 1.550 1.550 1.490 1.550 27,435 +0.06(+4.03%)
Dec 27, 2019 1.600 1.670 1.470 1.490 54,300 -0.21(-12.35%)
Dec 26, 2019 1.530 1.700 1.510 1.700 40,653 +0.02(+1.19%)
Dec 24, 2019 1.500 1.700 1.500 1.680 29,100 -0.02(-1.18%)
Dec 23, 2019 1.540 1.700 1.400 1.700 34,761 +0.14(+8.97%)
Dec 20, 2019 1.510 1.700 1.490 1.560 47,500 +0.05(+3.31%)
Dec 19, 2019 1.640 1.700 1.500 1.510 21,874 -0.07(-4.43%)
Dec 18, 2019 1.480 1.580 1.480 1.580 16,644 +0.07(+4.64%)
Dec 17, 2019 1.430 1.610 1.430 1.510 12,252 -0.14(-8.48%)
Dec 16, 2019 1.600 1.750 1.500 1.650 31,058 +0.05(+3.12%)
Dec 13, 2019 1.730 1.750 1.550 1.600 22,000 -0.13(-7.73%)
Dec 12, 2019 1.400 1.734 1.400 1.734 65,103 +0.33(+23.86%)
Dec 11, 2019 1.600 1.620 1.350 1.400 88,019 -0.21(-13.02%)
Dec 10, 2019 1.790 1.790 1.540 1.609 26,696 -0.11(-6.42%)
Dec 09, 2019 1.880 1.880 1.530 1.720 79,722 -0.12(-6.52%)
Dec 06, 2019 1.620 1.990 1.620 1.840 139,400 -0.17(-8.46%)
Dec 05, 2019 2.160 3.500 1.820 2.010 1,244,542 +0.06(+3.08%)
Dec 04, 2019 1.810 1.950 1.800 1.950 4,675 +0.18(+10.09%)
Dec 03, 2019 1.770 1.780 1.760 1.771 1,348 -0.09(-4.76%)
Dec 02, 2019 1.910 1.960 1.770 1.860 9,176 -0.11(-5.63%)
Nov 29, 2019 1.960 1.991 1.910 1.971 1,600 +0.12(+6.54%)
Nov 27, 2019 1.934 1.936 1.650 1.850 18,500 -0.13(-6.44%)
Nov 26, 2019 1.990 2.040 1.750 1.977 19,267 -0.03(-1.31%)
Nov 25, 2019 2.025 2.025 2.003 2.003 1,466 -0.06(-3.14%)
Nov 22, 2019 2.200 2.200 1.970 2.068 11,600 -0.03(-1.51%)
Nov 21, 2019 2.272 2.272 2.100 2.100 5,034 +0.00(+0.00%)
Nov 20, 2019 2.110 2.260 2.100 2.100 4,161 -0.01(-0.43%)
Nov 19, 2019 2.261 2.280 2.100 2.109 7,667 +0.01(+0.67%)
Nov 18, 2019 2.190 2.230 1.540 2.095 3,927 +0.00(+0.23%)
Nov 15, 2019 2.100 2.230 1.950 2.090 18,200 +0.01(+0.49%)
Nov 14, 2019 2.150 2.320 1.950 2.080 27,764 -0.06(-2.80%)
Nov 13, 2019 2.200 2.350 1.970 2.140 34,929 -0.31(-12.65%)
Nov 12, 2019 2.540 2.540 2.410 2.450 2,607 +0.03(+1.03%)
Nov 11, 2019 2.400 2.425 2.170 2.425 4,966 -0.08(-3.39%)
Nov 08, 2019 2.510 2.600 2.420 2.510 12,200 -0.10(-3.83%)
Nov 07, 2019 2.730 2.730 2.500 2.610 4,654 -0.02(-0.76%)
Nov 06, 2019 2.640 2.930 2.605 2.630 27,104 +0.08(+3.14%)
Nov 05, 2019 2.650 3.090 2.250 2.550 118,441 +0.21(+9.06%)
Nov 04, 2019 2.600 2.765 2.330 2.338 15,451 -0.40(-14.67%)
Nov 01, 2019 2.750 3.050 2.520 2.740 23,700 -0.16(-5.45%)
Oct 31, 2019 2.628 3.050 2.616 2.898 18,911 +0.27(+10.15%)
Oct 30, 2019 2.650 2.880 2.420 2.631 8,196 -0.02(-0.73%)
Oct 29, 2019 2.820 2.990 2.650 2.650 9,176 -0.37(-12.25%)
Oct 28, 2019 2.900 3.130 2.850 3.020 14,470 +0.23(+8.20%)
Oct 25, 2019 2.860 2.860 2.750 2.791 1,600 +0.04(+1.49%)
Oct 24, 2019 2.860 2.980 2.500 2.750 10,324 -0.05(-1.79%)
Oct 23, 2019 3.000 3.082 2.655 2.800 16,833 -0.20(-6.67%)
Oct 22, 2019 3.000 3.260 3.000 3.000 3,976 -0.23(-7.12%)
Oct 21, 2019 3.199 3.230 3.053 3.230 2,229 +0.28(+9.49%)
Oct 18, 2019 3.060 3.340 2.950 2.950 4,200 -0.32(-9.79%)
Oct 17, 2019 3.000 3.270 3.000 3.270 3,242 +0.20(+6.45%)
Oct 16, 2019 3.041 3.072 2.750 3.072 7,402 -0.07(-2.17%)
Oct 15, 2019 3.030 3.420 3.020 3.140 8,517 +0.26(+9.03%)
Oct 14, 2019 2.830 2.880 2.710 2.880 1,346 +0.02(+0.70%)
Oct 11, 2019 2.870 3.000 2.764 2.860 10,300 -0.21(-6.79%)
Oct 10, 2019 2.925 3.068 2.925 3.068 379 +0.06(+1.93%)
Oct 09, 2019 3.211 3.211 2.950 3.010 2,720 -0.19(-5.94%)
Oct 08, 2019 3.109 3.200 2.955 3.200 2,308 +0.26(+8.84%)
Oct 07, 2019 3.070 3.250 2.940 2.940 3,491 -0.18(-5.87%)
Oct 04, 2019 3.123 3.123 3.123 3.123 500 -0.03(-0.85%)
Oct 03, 2019 3.180 3.348 3.100 3.150 8,817 -0.03(-0.94%)
Oct 02, 2019 3.200 3.340 3.180 3.180 7,024 -0.02(-0.63%)
Oct 01, 2019 3.284 3.537 3.190 3.200 21,628 -0.44(-12.18%)
Sep 30, 2019 3.450 3.644 3.250 3.644 6,718 +0.18(+5.18%)
Sep 27, 2019 3.550 3.557 3.145 3.464 15,900 -0.07(-1.86%)
Sep 26, 2019 3.530 3.700 3.500 3.530 5,884 +0.03(+0.86%)
Sep 25, 2019 3.615 3.670 3.500 3.500 1,504 -0.31(-8.14%)
Sep 24, 2019 3.630 3.857 3.379 3.810 28,935 +0.11(+2.97%)
Sep 23, 2019 3.999 3.999 3.590 3.700 24,267 -0.16(-4.15%)
Sep 20, 2019 3.860 4.000 3.710 3.860 50,800 +0.21(+5.75%)
Sep 19, 2019 3.920 4.250 3.550 3.650 24,573 -0.23(-5.93%)
Sep 18, 2019 4.050 4.200 3.880 3.880 42,438 -0.17(-4.20%)
Sep 17, 2019 3.960 4.050 3.810 4.050 20,409 +0.08(+2.02%)
Sep 16, 2019 3.950 3.970 3.681 3.970 14,474 +0.00(+0.00%)
Sep 13, 2019 3.830 3.970 3.768 3.970 6,800 +0.00(+0.00%)
Sep 12, 2019 3.900 3.970 3.650 3.970 10,522 -0.09(-2.22%)
Sep 11, 2019 4.000 4.060 3.810 4.060 12,804 +0.12(+3.18%)
Sep 10, 2019 3.850 3.982 3.800 3.935 9,867 -0.06(-1.62%)
Sep 09, 2019 3.900 4.000 3.740 4.000 5,276 +0.03(+0.76%)
Sep 06, 2019 3.910 3.970 3.900 3.970 700 +0.01(+0.25%)
Sep 05, 2019 3.871 4.000 3.810 3.960 2,519 +0.03(+0.76%)
Sep 04, 2019 3.900 4.023 3.900 3.930 1,416 -0.04(-1.04%)
Sep 03, 2019 3.820 3.971 3.820 3.971 986 -0.03(-0.72%)
Aug 30, 2019 3.920 4.000 3.840 4.000 9,800 -0.08(-1.96%)
Aug 29, 2019 4.070 4.090 3.930 4.080 540 +0.17(+4.35%)
Aug 28, 2019 3.903 3.970 3.798 3.910 7,745 +0.11(+2.89%)
Aug 27, 2019 3.980 4.030 3.750 3.800 11,575 -0.23(-5.71%)
Aug 26, 2019 3.950 4.030 3.950 4.030 1,195 +0.00(+0.00%)
Aug 23, 2019 3.950 4.050 3.950 4.030 5,300 -0.08(-1.95%)
Aug 22, 2019 4.120 4.170 3.960 4.110 11,522 -0.05(-1.20%)
Aug 21, 2019 4.180 4.180 3.960 4.160 1,178 -0.04(-0.95%)
Aug 20, 2019 3.769 4.231 3.769 4.200 8,398 +0.25(+6.33%)
Aug 19, 2019 4.250 4.320 3.850 3.950 32,843 -0.01(-0.29%)
Aug 16, 2019 3.800 4.940 3.800 3.961 79,600 +0.44(+12.54%)
Aug 15, 2019 3.670 3.869 3.500 3.520 7,816 -0.15(-4.09%)
Aug 14, 2019 4.370 4.370 3.624 3.670 38,410 -0.70(-16.02%)
Aug 13, 2019 4.350 5.350 3.945 4.370 191,054 +0.04(+0.92%)
Aug 12, 2019 3.870 4.375 3.870 4.330 1,482 +0.13(+3.08%)
Aug 09, 2019 4.000 4.250 3.850 4.201 4,600 +0.18(+4.50%)
Aug 08, 2019 3.900 4.295 3.900 4.020 1,094 -0.23(-5.43%)
Aug 07, 2019 3.914 4.339 3.900 4.251 8,527 +0.25(+6.27%)
Aug 06, 2019 4.000 4.400 3.880 4.000 11,360 -0.26(-6.10%)
Aug 05, 2019 3.850 4.420 3.850 4.260 3,758 +0.06(+1.43%)
Aug 02, 2019 3.870 4.350 3.850 4.200 2,400 +0.70(+20.00%)
Aug 01, 2019 4.000 4.221 3.450 3.500 11,588 -0.50(-12.46%)
Jul 31, 2019 4.000 4.200 3.860 3.998 8,313 -0.20(-4.80%)
Jul 30, 2019 3.790 4.380 3.560 4.200 15,446 +0.39(+10.24%)
Jul 29, 2019 3.290 4.450 3.290 3.810 9,557 +0.31(+8.86%)
Jul 26, 2019 3.200 3.500 3.200 3.500 7,800 +0.17(+5.11%)
Jul 25, 2019 3.620 3.620 3.210 3.330 3,903 -0.12(-3.53%)
Jul 24, 2019 3.260 3.500 3.010 3.452 6,709 +0.16(+4.91%)
Jul 23, 2019 3.160 3.290 2.830 3.290 5,384 +0.13(+4.11%)
Jul 22, 2019 3.290 3.300 2.750 3.160 13,740 +0.11(+3.61%)
Jul 19, 2019 3.600 3.700 2.713 3.050 16,900 -0.40(-11.59%)
Jul 18, 2019 3.690 3.690 3.450 3.450 1,434 -0.16(-4.43%)
Jul 17, 2019 3.600 3.700 3.560 3.610 2,070 -0.14(-3.73%)
Jul 16, 2019 3.993 3.993 3.610 3.750 4,893 +0.01(+0.22%)
Jul 15, 2019 3.962 3.962 3.742 3.742 1,651 +0.18(+5.07%)
Jul 12, 2019 4.021 4.188 3.268 3.561 14,000 -0.29(-7.50%)
Jul 11, 2019 4.056 4.160 3.850 3.850 4,868 -0.32(-7.67%)
Jul 10, 2019 3.900 4.170 3.900 4.170 2,609 -0.01(-0.26%)
Jul 09, 2019 4.200 4.600 3.850 4.181 5,674 -0.02(-0.46%)
Jul 08, 2019 4.590 4.600 4.200 4.200 5,228 -0.09(-2.14%)
Jul 05, 2019 4.300 4.330 4.200 4.292 2,700 +0.09(+2.19%)
Jul 03, 2019 4.200 4.200 4.200 8 +0.00(+0.00%)
Jul 02, 2019 4.200 4.380 4.200 4.200 4,983 -0.20(-4.55%)
Jul 01, 2019 4.230 4.400 4.200 4.400 7,573 +0.41(+10.28%)
Jun 28, 2019 4.140 4.140 3.900 3.990 2,100 +0.07(+1.79%)
Jun 27, 2019 4.090 4.275 3.800 3.920 1,714 +0.12(+3.16%)
Jun 26, 2019 3.800 3.920 3.800 3.800 2,325 -0.00(-0.05%)
Jun 25, 2019 3.870 4.032 3.800 3.802 9,975 -0.33(-7.94%)
Jun 24, 2019 4.350 4.350 3.800 4.130 15,802 +0.10(+2.48%)
Jun 21, 2019 4.550 4.550 4.030 4.030 15,600 -0.54(-11.82%)
Jun 20, 2019 4.610 4.610 4.320 4.570 11,943 -0.13(-2.77%)
Jun 19, 2019 4.800 5.000 4.250 4.700 22,373 -0.28(-5.62%)
Jun 18, 2019 5.080 5.100 4.800 4.980 3,499 -0.02(-0.40%)
Jun 17, 2019 4.960 5.150 4.810 5.000 39,904 +0.25(+5.26%)
Jun 14, 2019 4.422 4.760 4.422 4.750 4,100 +0.03(+0.64%)
Jun 13, 2019 4.900 5.000 4.630 4.720 16,477 -0.12(-2.48%)
Jun 12, 2019 4.400 5.067 4.400 4.840 11,513 +0.42(+9.50%)
Jun 11, 2019 4.700 4.937 4.400 4.420 15,805 -0.28(-5.96%)
Jun 10, 2019 4.618 4.990 4.605 4.700 2,545 -0.12(-2.49%)
Jun 07, 2019 4.990 5.370 4.623 4.820 11,000 -0.08(-1.63%)
Jun 06, 2019 5.400 5.425 4.876 4.900 4,762 +0.11(+2.30%)
Jun 05, 2019 4.790 5.500 4.670 4.790 26,561 -0.15(-3.10%)
Jun 04, 2019 4.877 4.989 4.716 4.943 3,541 +0.18(+3.84%)
Jun 03, 2019 4.540 5.020 4.540 4.760 2,829 -0.17(-3.45%)
May 31, 2019 5.020 5.020 4.510 4.930 5,500 -0.04(-0.77%)
May 30, 2019 4.800 5.020 4.539 4.968 6,593 +0.16(+3.27%)
May 29, 2019 4.800 5.500 4.400 4.811 74,897 +0.11(+2.37%)
May 28, 2019 4.600 5.190 4.310 4.700 52,339 +0.65(+16.04%)
May 24, 2019 4.200 4.329 4.050 4.050 7,200 +0.02(+0.50%)
May 23, 2019 4.298 4.337 4.030 4.030 1,387 -0.24(-5.62%)
May 22, 2019 4.270 4.270 4.270 45 +0.00(+0.00%)
May 21, 2019 4.332 4.332 4.030 4.270 2,225 -0.09(-2.07%)
May 20, 2019 4.400 4.400 4.004 4.360 927 +0.15(+3.56%)
May 17, 2019 4.282 4.282 4.160 4.210 2,000 -0.01(-0.23%)
May 16, 2019 4.500 4.500 4.030 4.220 6,687 -0.12(-2.67%)
May 15, 2019 4.120 4.420 4.038 4.335 15,097 +0.40(+10.10%)
May 14, 2019 3.926 3.938 3.926 3.938 602 -0.04(-1.06%)
May 13, 2019 3.700 4.020 3.600 3.980 19,092 +0.03(+0.84%)
May 10, 2019 3.940 3.947 3.940 3.947 500 -0.04(-0.96%)
May 09, 2019 4.042 4.060 3.950 3.985 2,861 -0.03(-0.87%)
May 08, 2019 4.000 4.020 3.900 4.020 5,086 -0.04(-0.90%)
May 07, 2019 4.150 4.233 3.990 4.057 17,755 -0.04(-1.02%)
May 06, 2019 4.115 4.187 4.099 4.099 3,268 -0.17(-3.97%)
May 03, 2019 4.100 4.268 4.065 4.268 3,400 +0.11(+2.55%)
May 02, 2019 4.090 4.219 4.000 4.162 8,701 -0.17(-3.82%)
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.