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

Telos Corp (NQ: TLS )

4.510 +0.550 (+13.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 1.630 1.740 1.630 1.700 792,594 +0.01(+0.59%)
Apr 27, 2023 1.690 1.760 1.610 1.690 860,870 +0.00(+0.00%)
Apr 26, 2023 1.750 1.770 1.670 1.690 668,611 -0.05(-2.87%)
Apr 25, 2023 1.910 1.910 1.730 1.740 1,317,011 -0.20(-10.31%)
Apr 24, 2023 2.060 2.070 1.930 1.940 761,824 -0.12(-5.83%)
Apr 21, 2023 2.100 2.195 1.980 2.060 2,359,141 -0.06(-2.83%)
Apr 20, 2023 2.130 2.205 2.050 2.120 1,129,556 +0.03(+1.44%)
Apr 19, 2023 2.090 2.140 2.020 2.090 1,214,847 -0.03(-1.18%)
Apr 18, 2023 2.280 2.340 2.080 2.115 857,383 -0.15(-6.62%)
Apr 17, 2023 2.430 2.440 2.060 2.265 2,171,004 -0.26(-10.47%)
Apr 14, 2023 2.550 2.585 2.500 2.530 503,602 -0.02(-0.78%)
Apr 13, 2023 2.410 2.580 2.410 2.550 329,040 +0.16(+6.69%)
Apr 12, 2023 2.420 2.475 2.380 2.390 348,054 -0.01(-0.42%)
Apr 11, 2023 2.390 2.460 2.390 2.400 428,449 +0.00(+0.00%)
Apr 10, 2023 2.400 2.430 2.320 2.400 407,037 -0.02(-0.83%)
Apr 06, 2023 2.320 2.435 2.310 2.420 332,915 +0.09(+3.86%)
Apr 05, 2023 2.340 2.400 2.275 2.330 274,123 -0.04(-1.69%)
Apr 04, 2023 2.390 2.450 2.340 2.370 485,855 +0.00(+0.00%)
Apr 03, 2023 2.520 2.530 2.335 2.370 550,001 -0.16(-6.32%)
Mar 31, 2023 2.470 2.540 2.440 2.530 726,649 +0.07(+2.85%)
Mar 30, 2023 2.590 2.680 2.450 2.460 664,613 -0.09(-3.53%)
Mar 29, 2023 2.520 2.645 2.495 2.550 496,756 +0.05(+2.00%)
Mar 28, 2023 2.470 2.570 2.470 2.500 479,986 +0.00(+0.00%)
Mar 27, 2023 2.400 2.550 2.380 2.500 679,201 +0.13(+5.49%)
Mar 24, 2023 2.270 2.410 2.200 2.370 803,820 +0.07(+3.04%)
Mar 23, 2023 2.300 2.410 2.270 2.300 641,882 +0.02(+0.88%)
Mar 22, 2023 2.500 2.500 2.270 2.280 662,123 -0.21(-8.43%)
Mar 21, 2023 2.440 2.580 2.445 2.490 812,943 +0.05(+2.05%)
Mar 20, 2023 2.430 2.599 2.420 2.440 1,473,150 +0.02(+0.83%)
Mar 17, 2023 2.140 2.450 2.025 2.420 6,517,465 +0.29(+13.35%)
Mar 16, 2023 2.410 2.580 2.100 2.135 2,357,478 -1.07(-33.28%)
Mar 15, 2023 3.180 3.230 3.000 3.200 1,269,874 -0.03(-0.93%)
Mar 14, 2023 3.220 3.300 3.090 3.230 891,838 +0.15(+5.04%)
Mar 13, 2023 3.380 3.470 2.950 3.075 1,023,277 -0.38(-11.13%)
Mar 10, 2023 3.600 3.601 3.425 3.460 379,482 -0.13(-3.62%)
Mar 09, 2023 3.790 3.850 3.590 3.590 334,499 -0.27(-6.99%)
Mar 08, 2023 3.850 3.910 3.785 3.860 302,064 +0.03(+0.78%)
Mar 07, 2023 3.960 3.960 3.785 3.830 747,523 -0.07(-1.79%)
Mar 06, 2023 4.110 4.110 3.865 3.900 378,669 -0.21(-5.11%)
Mar 03, 2023 3.950 4.130 3.910 4.110 361,498 +0.14(+3.53%)
Mar 02, 2023 3.800 4.000 3.780 3.970 393,589 +0.12(+3.12%)
Mar 01, 2023 3.880 4.040 3.720 3.850 418,620 -0.02(-0.52%)
Feb 28, 2023 3.900 3.935 3.760 3.870 687,386 -0.01(-0.26%)
Feb 27, 2023 4.040 4.050 3.850 3.880 318,855 -0.15(-3.72%)
Feb 24, 2023 4.060 4.120 3.930 4.030 267,878 -0.11(-2.66%)
Feb 23, 2023 4.250 4.330 4.070 4.140 240,932 -0.09(-2.13%)
Feb 22, 2023 4.160 4.260 4.110 4.230 280,304 +0.09(+2.17%)
Feb 21, 2023 4.460 4.460 4.090 4.140 432,574 -0.37(-8.20%)
Feb 17, 2023 4.340 4.520 4.202 4.510 422,286 +0.19(+4.40%)
Feb 16, 2023 4.500 4.500 4.280 4.320 321,012 -0.13(-2.92%)
Feb 15, 2023 4.400 4.480 4.330 4.450 478,242 +0.03(+0.68%)
Feb 14, 2023 4.460 4.540 4.310 4.420 297,369 -0.02(-0.45%)
Feb 13, 2023 4.390 4.460 4.318 4.440 228,224 +0.04(+0.91%)
Feb 10, 2023 4.350 4.450 4.260 4.400 380,529 +0.04(+0.92%)
Feb 09, 2023 4.550 4.590 4.340 4.360 371,486 -0.11(-2.46%)
Feb 08, 2023 4.560 4.660 4.399 4.470 416,878 -0.04(-0.89%)
Feb 07, 2023 4.700 4.700 4.350 4.510 564,732 -0.23(-4.85%)
Feb 06, 2023 4.860 4.890 4.660 4.740 450,077 -0.15(-3.07%)
Feb 03, 2023 5.070 5.130 4.880 4.890 529,642 -0.28(-5.42%)
Feb 02, 2023 5.110 5.250 5.070 5.170 672,222 +0.15(+2.99%)
Feb 01, 2023 4.890 5.110 4.890 5.020 493,946 +0.17(+3.51%)
Jan 31, 2023 4.900 5.040 4.820 4.850 728,595 -0.01(-0.21%)
Jan 30, 2023 4.960 4.970 4.790 4.860 370,345 -0.14(-2.80%)
Jan 27, 2023 4.900 5.050 4.860 5.000 480,662 +0.06(+1.21%)
Jan 26, 2023 5.030 5.160 4.850 4.940 309,915 -0.05(-1.00%)
Jan 25, 2023 4.900 5.040 4.790 4.990 493,264 +0.01(+0.20%)
Jan 24, 2023 4.990 5.105 4.940 4.980 399,133 -0.06(-1.19%)
Jan 23, 2023 4.860 5.200 4.730 5.040 745,953 +0.17(+3.49%)
Jan 20, 2023 4.940 4.940 4.580 4.870 1,557,845 -0.01(-0.20%)
Jan 19, 2023 5.000 5.200 4.800 4.880 565,169 -0.13(-2.59%)
Jan 18, 2023 5.200 5.360 4.960 5.010 655,752 -0.14(-2.72%)
Jan 17, 2023 5.150 5.340 5.040 5.150 651,626 +0.03(+0.59%)
Jan 13, 2023 5.240 5.315 4.970 5.120 579,630 -0.09(-1.73%)
Jan 12, 2023 5.130 5.270 4.987 5.210 340,327 +0.10(+1.96%)
Jan 11, 2023 5.270 5.340 5.030 5.110 377,106 -0.12(-2.29%)
Jan 10, 2023 5.040 5.255 4.921 5.230 243,267 +0.23(+4.60%)
Jan 09, 2023 4.910 5.155 4.830 5.000 401,539 +0.11(+2.25%)
Jan 06, 2023 4.780 4.930 4.600 4.890 425,097 +0.15(+3.16%)
Jan 05, 2023 4.820 4.950 4.600 4.740 535,582 -0.15(-3.07%)
Jan 04, 2023 5.180 5.200 4.820 4.890 472,164 -0.30(-5.78%)
Jan 03, 2023 4.940 5.290 4.820 5.190 554,910 +0.10(+1.96%)
Dec 30, 2022 4.990 5.130 4.550 5.090 687,546 +0.05(+0.99%)
Dec 29, 2022 4.800 5.130 4.800 5.040 459,316 +0.19(+3.92%)
Dec 28, 2022 4.820 4.940 4.760 4.850 478,110 -0.03(-0.61%)
Dec 27, 2022 4.820 4.950 4.750 4.880 258,856 +0.01(+0.21%)
Dec 23, 2022 4.930 5.000 4.780 4.870 459,867 -0.01(-0.20%)
Dec 22, 2022 5.000 5.120 4.700 4.880 515,696 -0.19(-3.75%)
Dec 21, 2022 4.910 5.120 4.845 5.070 560,930 +0.16(+3.26%)
Dec 20, 2022 4.790 5.005 4.660 4.910 525,425 +0.24(+5.14%)
Dec 19, 2022 5.200 5.390 4.600 4.670 1,217,245 -0.53(-10.19%)
Dec 16, 2022 4.780 5.240 4.780 5.200 4,852,475 +0.38(+7.88%)
Dec 15, 2022 4.720 4.860 4.660 4.820 1,093,052 -0.06(-1.23%)
Dec 14, 2022 4.660 4.920 4.604 4.880 989,516 +0.18(+3.83%)
Dec 13, 2022 4.540 4.715 4.480 4.700 691,372 +0.27(+6.09%)
Dec 12, 2022 4.350 4.580 4.350 4.430 545,555 +0.06(+1.37%)
Dec 09, 2022 4.330 4.470 4.310 4.370 581,873 +0.05(+1.16%)
Dec 08, 2022 4.110 4.395 4.080 4.320 579,019 +0.20(+4.85%)
Dec 07, 2022 4.180 4.360 4.090 4.120 733,739 -0.10(-2.37%)
Dec 06, 2022 4.030 4.220 3.970 4.220 514,821 +0.19(+4.71%)
Dec 05, 2022 4.200 4.310 4.010 4.030 732,795 -0.19(-4.50%)
Dec 02, 2022 4.060 4.260 4.000 4.220 982,848 -0.06(-1.40%)
Dec 01, 2022 4.100 4.320 4.080 4.280 596,909 +0.18(+4.39%)
Nov 30, 2022 3.890 4.105 3.800 4.100 771,090 +0.22(+5.67%)
Nov 29, 2022 3.910 3.910 3.740 3.880 641,932 +0.10(+2.65%)
Nov 28, 2022 3.870 3.990 3.730 3.780 812,323 -0.06(-1.56%)
Nov 25, 2022 3.830 4.020 3.770 3.840 227,960 -0.06(-1.54%)
Nov 23, 2022 3.830 4.120 3.730 3.900 741,202 +0.10(+2.63%)
Nov 22, 2022 3.800 3.881 3.650 3.800 824,251 -0.01(-0.26%)
Nov 21, 2022 4.070 4.070 3.780 3.810 670,248 -0.11(-2.81%)
Nov 18, 2022 4.170 4.185 3.875 3.920 777,224 -0.16(-3.92%)
Nov 17, 2022 4.340 4.348 4.040 4.080 967,391 -0.36(-8.11%)
Nov 16, 2022 4.630 4.720 4.350 4.440 1,048,134 -0.32(-6.72%)
Nov 15, 2022 5.000 5.170 4.660 4.760 1,589,010 -0.12(-2.46%)
Nov 14, 2022 4.500 4.980 4.260 4.880 2,237,549 +0.41(+9.17%)
Nov 11, 2022 3.780 5.000 3.750 4.470 11,613,459 +0.98(+28.08%)
Nov 10, 2022 3.550 3.740 3.410 3.490 4,143,292 +0.05(+1.45%)
Nov 09, 2022 8.000 8.000 3.345 3.440 8,817,115 -7.60(-68.84%)
Nov 08, 2022 10.91 11.23 10.72 11.04 501,469 +0.23(+2.13%)
Nov 07, 2022 10.36 10.92 10.32 10.81 355,357 +0.46(+4.44%)
Nov 04, 2022 10.20 10.40 9.880 10.35 303,902 +0.34(+3.40%)
Nov 03, 2022 10.04 10.21 9.900 10.01 154,756 -0.08(-0.79%)
Nov 02, 2022 10.71 10.03 10.09 351,875 -0.40(-3.81%)
Nov 01, 2022 10.75 10.85 10.32 10.49 242,197 -0.11(-1.04%)
Oct 31, 2022 10.74 10.86 10.56 10.60 376,413 -0.30(-2.75%)
Oct 28, 2022 10.71 11.08 10.63 10.90 268,895 +0.22(+2.06%)
Oct 27, 2022 10.64 10.98 10.64 10.68 232,681 +0.09(+0.85%)
Oct 26, 2022 10.63 11.03 10.52 10.59 376,502 -0.36(-3.29%)
Oct 25, 2022 10.35 11.05 10.31 10.95 561,072 +0.70(+6.83%)
Oct 24, 2022 10.25 10.33 9.760 10.25 686,374 +0.02(+0.20%)
Oct 21, 2022 9.840 10.32 9.690 10.23 1,214,947 +0.41(+4.18%)
Oct 20, 2022 8.760 9.976 8.580 9.820 1,433,634 +1.46(+17.46%)
Oct 19, 2022 8.380 8.550 8.230 8.360 374,465 -0.16(-1.88%)
Oct 18, 2022 8.570 8.750 8.310 8.520 474,165 +0.21(+2.53%)
Oct 17, 2022 7.960 8.390 7.895 8.310 481,705 +0.37(+4.66%)
Oct 14, 2022 8.330 8.410 7.870 7.940 272,204 -0.31(-3.76%)
Oct 13, 2022 7.710 8.330 7.580 8.250 336,080 +0.31(+3.90%)
Oct 12, 2022 8.250 8.410 7.770 7.940 508,951 -0.36(-4.34%)
Oct 11, 2022 8.360 8.540 8.170 8.300 257,838 -0.15(-1.78%)
Oct 10, 2022 8.640 8.700 8.360 8.450 223,177 -0.22(-2.54%)
Oct 07, 2022 9.010 9.160 8.490 8.670 205,864 -0.50(-5.45%)
Oct 06, 2022 9.200 9.523 9.080 9.170 211,512 -0.08(-0.86%)
Oct 05, 2022 9.290 9.410 9.065 9.250 260,837 -0.24(-2.53%)
Oct 04, 2022 9.330 9.630 9.230 9.490 376,700 +0.40(+4.40%)
Oct 03, 2022 8.940 9.225 8.790 9.090 315,855 +0.20(+2.25%)
Sep 30, 2022 9.130 9.360 8.870 8.890 282,543 -0.28(-3.05%)
Sep 29, 2022 9.580 9.610 9.020 9.170 299,239 -0.65(-6.62%)
Sep 28, 2022 9.760 9.930 9.390 9.820 328,038 +0.15(+1.55%)
Sep 27, 2022 9.670 9.890 9.490 9.670 378,286 +0.13(+1.36%)
Sep 26, 2022 9.640 10.10 9.520 9.540 351,061 -0.10(-1.04%)
Sep 23, 2022 10.27 10.38 9.590 9.640 385,639 -0.85(-8.10%)
Sep 22, 2022 10.75 10.78 10.43 10.49 352,297 -0.31(-2.87%)
Sep 21, 2022 11.10 11.15 10.77 10.80 262,391 -0.30(-2.70%)
Sep 20, 2022 11.04 11.19 10.92 11.10 232,631 -0.04(-0.36%)
Sep 19, 2022 11.22 11.34 10.98 11.14 300,998 -0.31(-2.71%)
Sep 16, 2022 11.14 11.48 11.04 11.45 1,299,393 +0.14(+1.24%)
Sep 15, 2022 11.55 11.78 11.18 11.31 329,080 -0.47(-3.99%)
Sep 14, 2022 11.75 11.83 11.41 11.78 353,277 +0.09(+0.77%)
Sep 13, 2022 11.09 11.82 11.05 11.69 862,591 +0.14(+1.21%)
Sep 12, 2022 11.96 12.51 11.52 11.55 710,304 +0.65(+5.96%)
Sep 09, 2022 10.48 10.92 10.43 10.90 417,180 +0.57(+5.52%)
Sep 08, 2022 10.02 10.49 9.975 10.33 468,277 +0.13(+1.27%)
Sep 07, 2022 9.740 10.24 9.530 10.20 657,642 +0.40(+4.08%)
Sep 06, 2022 9.690 9.990 9.586 9.800 386,963 +0.11(+1.14%)
Sep 02, 2022 9.720 9.920 9.560 9.690 387,233 +0.00(+0.00%)
Sep 01, 2022 9.800 9.880 9.360 9.690 525,959 -0.21(-2.12%)
Aug 31, 2022 10.04 10.14 9.850 9.900 908,326 -0.12(-1.20%)
Aug 30, 2022 10.10 10.31 10.01 10.02 393,327 -0.04(-0.40%)
Aug 29, 2022 9.680 10.27 9.652 10.06 367,629 +0.18(+1.82%)
Aug 26, 2022 10.08 10.09 9.780 9.880 515,673 -0.19(-1.89%)
Aug 25, 2022 10.08 10.12 9.890 10.07 425,522 +0.13(+1.31%)
Aug 24, 2022 9.970 10.39 9.750 9.940 519,720 -0.02(-0.20%)
Aug 23, 2022 9.700 10.21 9.650 9.960 569,388 +0.33(+3.43%)
Aug 22, 2022 9.310 9.740 9.310 9.630 670,223 +0.01(+0.10%)
Aug 19, 2022 9.620 9.770 9.470 9.620 603,935 -0.20(-2.04%)
Aug 18, 2022 9.640 9.860 9.510 9.820 339,989 +0.16(+1.66%)
Aug 17, 2022 9.410 9.750 9.335 9.660 356,839 +0.04(+0.42%)
Aug 16, 2022 9.480 9.670 9.230 9.620 400,402 +0.00(+0.00%)
Aug 15, 2022 9.600 9.760 9.510 9.620 308,720 -0.07(-0.72%)
Aug 12, 2022 9.030 9.710 8.960 9.690 478,057 +0.79(+8.88%)
Aug 11, 2022 9.250 9.330 8.800 8.900 294,324 -0.26(-2.84%)
Aug 10, 2022 9.090 9.380 8.890 9.160 524,199 +0.38(+4.33%)
Aug 09, 2022 9.230 9.455 8.570 8.780 756,822 -0.04(-0.45%)
Aug 08, 2022 8.730 9.040 8.730 8.820 442,469 +0.11(+1.26%)
Aug 05, 2022 8.740 9.010 8.350 8.710 455,817 -0.22(-2.46%)
Aug 04, 2022 8.880 8.990 8.760 8.930 289,372 +0.14(+1.59%)
Aug 03, 2022 8.380 8.830 8.380 8.790 268,972 +0.57(+6.93%)
Aug 02, 2022 7.800 8.330 7.800 8.220 976,849 +0.30(+3.79%)
Aug 01, 2022 7.830 8.180 7.730 7.920 379,377 -0.02(-0.25%)
Jul 29, 2022 7.820 7.960 7.610 7.940 290,073 +0.10(+1.28%)
Jul 28, 2022 7.500 7.910 7.340 7.840 355,491 +0.40(+5.38%)
Jul 27, 2022 7.450 7.530 7.310 7.440 239,869 +0.13(+1.78%)
Jul 26, 2022 7.620 7.620 7.280 7.310 177,785 -0.36(-4.69%)
Jul 25, 2022 7.890 7.890 7.610 7.670 248,235 -0.13(-1.67%)
Jul 22, 2022 8.180 8.260 7.760 7.800 257,634 -0.31(-3.82%)
Jul 21, 2022 7.990 8.235 7.917 8.110 288,565 +0.08(+1.00%)
Jul 20, 2022 7.640 8.180 7.640 8.030 256,975 +0.41(+5.38%)
Jul 19, 2022 7.430 7.700 7.340 7.620 266,078 +0.34(+4.67%)
Jul 18, 2022 7.520 7.680 7.250 7.280 303,790 -0.18(-2.41%)
Jul 15, 2022 7.450 7.500 7.080 7.460 455,753 +0.18(+2.47%)
Jul 14, 2022 7.210 7.350 7.010 7.280 332,426 +0.07(+0.97%)
Jul 13, 2022 7.150 7.360 7.070 7.210 316,084 -0.08(-1.10%)
Jul 12, 2022 7.560 7.650 7.220 7.290 418,070 -0.28(-3.70%)
Jul 11, 2022 8.260 8.350 7.530 7.570 459,321 -0.67(-8.13%)
Jul 08, 2022 8.240 8.430 8.120 8.240 372,763 -0.01(-0.12%)
Jul 07, 2022 8.230 8.360 8.115 8.250 259,604 +0.10(+1.23%)
Jul 06, 2022 8.400 8.460 8.120 8.150 360,182 -0.20(-2.40%)
Jul 05, 2022 8.410 8.430 8.150 8.350 414,134 -0.25(-2.91%)
Jul 01, 2022 8.070 8.635 7.950 8.600 407,787 +0.52(+6.44%)
Jun 30, 2022 7.940 8.090 7.670 8.080 429,647 -0.03(-0.37%)
Jun 29, 2022 8.390 8.390 8.020 8.110 395,070 -0.27(-3.22%)
Jun 28, 2022 8.410 8.679 8.280 8.380 589,371 -0.07(-0.83%)
Jun 27, 2022 8.490 8.600 8.170 8.450 600,663 +0.17(+2.05%)
Jun 24, 2022 8.610 8.770 8.200 8.280 2,580,449 -0.23(-2.70%)
Jun 23, 2022 8.360 8.600 8.310 8.510 473,077 +0.22(+2.65%)
Jun 22, 2022 7.930 8.510 7.930 8.290 469,234 +0.02(+0.24%)
Jun 21, 2022 8.310 8.630 8.220 8.270 689,559 +0.15(+1.85%)
Jun 17, 2022 7.680 8.285 7.500 8.120 3,953,408 +0.61(+8.12%)
Jun 16, 2022 8.000 8.150 7.385 7.510 662,879 -0.80(-9.63%)
Jun 15, 2022 8.090 8.520 8.012 8.310 558,625 +0.33(+4.14%)
Jun 14, 2022 8.290 8.370 7.870 7.980 794,229 -0.30(-3.62%)
Jun 13, 2022 8.130 8.510 8.000 8.280 703,223 -0.42(-4.83%)
Jun 10, 2022 8.970 9.156 8.613 8.700 669,165 -0.42(-4.61%)
Jun 09, 2022 9.580 9.650 9.090 9.120 515,847 -0.59(-6.08%)
Jun 08, 2022 9.930 10.28 9.690 9.710 328,399 -0.24(-2.41%)
Jun 07, 2022 10.08 10.14 9.750 9.950 469,388 -0.25(-2.45%)
Jun 06, 2022 10.30 10.44 10.02 10.20 420,567 +0.16(+1.59%)
Jun 03, 2022 9.850 10.09 9.600 10.04 693,202 +0.14(+1.41%)
Jun 02, 2022 9.340 10.01 9.340 9.900 887,932 +0.56(+6.00%)
Jun 01, 2022 9.650 9.885 9.170 9.340 620,669 -0.29(-3.01%)
May 31, 2022 10.21 10.27 9.535 9.630 918,060 -0.49(-4.84%)
May 27, 2022 9.380 10.13 9.380 10.12 585,010 +0.76(+8.12%)
May 26, 2022 9.140 9.640 9.100 9.360 704,842 +0.16(+1.74%)
May 25, 2022 8.190 9.260 8.190 9.200 1,173,559 +1.37(+17.50%)
May 24, 2022 7.950 8.020 7.710 7.830 599,514 -0.15(-1.88%)
May 23, 2022 7.910 8.010 7.710 7.980 625,721 +0.19(+2.44%)
May 20, 2022 7.740 7.900 7.600 7.790 554,204 +0.13(+1.70%)
May 19, 2022 7.400 7.930 7.370 7.660 577,397 +0.26(+3.51%)
May 18, 2022 7.450 7.700 7.280 7.400 402,785 -0.20(-2.63%)
May 17, 2022 7.780 8.040 7.540 7.600 484,935 -0.04(-0.52%)
May 16, 2022 7.440 8.030 7.280 7.640 691,588 +0.10(+1.33%)
May 13, 2022 7.500 7.850 7.210 7.540 1,414,185 +0.54(+7.71%)
May 12, 2022 6.790 7.250 6.771 7.000 944,346 +0.05(+0.72%)
May 11, 2022 6.840 7.190 6.620 6.950 856,305 +0.06(+0.87%)
May 10, 2022 7.000 7.270 6.540 6.890 779,191 -0.11(-1.57%)
May 09, 2022 7.280 7.300 6.900 7.000 682,005 -0.41(-5.53%)
May 06, 2022 7.780 7.780 7.300 7.410 380,328 -0.47(-5.96%)
May 05, 2022 8.220 8.220 7.750 7.880 364,770 -0.51(-6.08%)
May 04, 2022 7.930 8.470 7.794 8.390 489,969 +0.52(+6.61%)
May 03, 2022 7.960 8.070 7.780 7.870 518,494 -0.12(-1.50%)
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.