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

B. Riley Financl (NQ: RILY )

23.96 -0.85 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 10.75 10.75 10.33 10.65 89,435 -0.11(-0.98%)
Apr 29, 2019 10.76 10.86 10.72 10.76 54,033 -0.02(-0.16%)
Apr 26, 2019 10.52 10.81 10.49 10.77 55,318 +0.28(+2.63%)
Apr 25, 2019 10.67 10.79 10.35 10.50 170,826 -0.24(-2.19%)
Apr 24, 2019 10.69 10.76 10.68 10.73 73,207 +0.06(+0.55%)
Apr 23, 2019 10.58 10.74 10.58 10.68 93,545 +0.04(+0.39%)
Apr 22, 2019 10.19 10.67 10.19 10.63 178,486 +0.61(+6.10%)
Apr 18, 2019 9.976 10.08 9.925 10.02 54,467 +0.01(+0.12%)
Apr 17, 2019 10.05 10.05 9.923 10.01 74,870 +0.01(+0.06%)
Apr 16, 2019 10.08 10.11 9.982 10.01 55,255 -0.03(-0.29%)
Apr 15, 2019 10.02 10.09 9.947 10.03 73,084 +0.05(+0.53%)
Apr 12, 2019 10.16 10.19 9.976 9.982 114,041 -0.13(-1.28%)
Apr 11, 2019 10.07 10.14 9.970 10.11 101,913 +0.05(+0.47%)
Apr 10, 2019 10.15 10.21 9.999 10.06 114,054 -0.08(-0.81%)
Apr 09, 2019 10.05 10.20 10.03 10.15 115,942 +0.01(+0.12%)
Apr 08, 2019 10.08 10.16 10.06 10.13 49,066 +0.03(+0.29%)
Apr 05, 2019 10.12 10.23 10.05 10.11 63,828 -0.01(-0.06%)
Apr 04, 2019 10.22 10.32 10.11 10.11 139,475 -0.11(-1.09%)
Apr 03, 2019 10.16 10.25 10.11 10.22 116,473 +0.14(+1.34%)
Apr 02, 2019 9.839 10.10 9.839 10.09 105,945 +0.11(+1.06%)
Apr 01, 2019 9.829 9.994 9.829 9.982 87,275 +0.18(+1.80%)
Mar 29, 2019 9.976 10.07 9.776 9.806 372,250 -0.09(-0.95%)
Mar 28, 2019 9.894 10.03 9.817 9.900 95,360 -0.01(-0.12%)
Mar 27, 2019 9.999 10.05 9.788 9.911 125,565 -0.08(-0.76%)
Mar 26, 2019 9.964 10.13 9.853 9.988 159,025 +0.07(+0.71%)
Mar 25, 2019 9.612 9.964 9.612 9.917 164,666 +0.27(+2.80%)
Mar 22, 2019 9.717 9.759 9.565 9.647 239,315 -0.21(-2.09%)
Mar 21, 2019 9.900 10.05 9.811 9.853 112,066 -0.09(-0.89%)
Mar 20, 2019 9.864 10.05 9.770 9.941 116,873 +0.08(+0.77%)
Mar 19, 2019 10.08 10.08 9.817 9.864 123,324 -0.12(-1.24%)
Mar 18, 2019 10.14 10.40 9.800 9.988 150,598 -0.02(-0.23%)
Mar 15, 2019 9.789 10.11 9.777 10.01 279,258 +0.22(+2.21%)
Mar 14, 2019 9.941 10.07 9.771 9.795 320,969 -0.16(-1.64%)
Mar 13, 2019 10.08 10.16 9.929 9.959 179,060 -0.08(-0.76%)
Mar 12, 2019 10.06 10.21 9.999 10.03 69,995 -0.01(-0.12%)
Mar 11, 2019 9.929 10.35 9.869 10.05 126,494 +0.19(+1.96%)
Mar 08, 2019 9.900 10.05 9.789 9.853 207,947 -0.09(-0.88%)
Mar 07, 2019 9.894 9.982 9.795 9.941 196,683 +0.05(+0.47%)
Mar 06, 2019 10.20 10.20 9.415 9.894 190,314 -0.33(-3.26%)
Mar 05, 2019 10.11 10.41 10.11 10.23 89,619 +0.04(+0.34%)
Mar 04, 2019 10.05 10.34 9.912 10.19 91,709 +0.15(+1.51%)
Mar 01, 2019 9.953 10.06 9.865 10.04 55,407 +0.08(+0.76%)
Feb 28, 2019 10.10 10.21 9.935 9.964 76,607 -0.15(-1.50%)
Feb 27, 2019 10.18 10.23 9.970 10.12 46,704 -0.01(-0.06%)
Feb 26, 2019 9.912 10.17 9.912 10.12 121,767 +0.29(+2.97%)
Feb 25, 2019 9.877 10.10 9.806 9.830 69,948 +0.01(+0.06%)
Feb 22, 2019 9.637 9.830 9.578 9.824 117,483 +0.21(+2.19%)
Feb 21, 2019 9.555 9.627 9.450 9.613 109,227 +0.02(+0.24%)
Feb 20, 2019 9.719 9.783 9.555 9.590 86,881 -0.12(-1.26%)
Feb 19, 2019 9.543 9.854 9.543 9.713 127,005 +0.17(+1.78%)
Feb 15, 2019 9.374 9.666 9.374 9.543 152,882 +0.25(+2.64%)
Feb 14, 2019 9.152 9.345 9.152 9.298 136,493 +0.14(+1.53%)
Feb 13, 2019 8.918 9.298 8.918 9.157 135,976 +0.33(+3.78%)
Feb 12, 2019 8.719 8.830 8.719 8.824 70,827 +0.12(+1.34%)
Feb 11, 2019 8.795 8.795 8.576 8.707 83,774 -0.09(-1.06%)
Feb 08, 2019 8.766 8.888 8.748 8.801 89,951 -0.04(-0.46%)
Feb 07, 2019 8.894 8.894 8.736 8.842 144,956 -0.13(-1.43%)
Feb 06, 2019 8.859 9.026 8.815 8.970 109,641 +0.11(+1.25%)
Feb 05, 2019 9.035 9.035 8.684 8.859 116,948 -0.16(-1.75%)
Feb 04, 2019 9.175 9.421 8.871 9.017 184,488 -0.14(-1.53%)
Feb 01, 2019 8.912 9.263 8.912 9.157 338,599 +0.24(+2.69%)
Jan 31, 2019 8.684 8.964 8.684 8.918 81,552 +0.24(+2.76%)
Jan 30, 2019 8.502 8.774 8.409 8.678 660,579 +0.18(+2.13%)
Jan 29, 2019 8.456 8.538 8.304 8.497 176,025 +0.05(+0.55%)
Jan 28, 2019 8.163 8.532 8.163 8.450 235,122 +0.25(+2.99%)
Jan 25, 2019 8.309 8.450 8.175 8.204 138,517 -0.08(-0.92%)
Jan 24, 2019 8.011 8.397 8.011 8.280 277,062 +0.25(+3.13%)
Jan 23, 2019 8.286 8.309 7.953 8.029 141,936 -0.26(-3.11%)
Jan 22, 2019 8.485 8.491 8.108 8.286 121,006 -0.25(-2.95%)
Jan 18, 2019 8.707 8.754 8.514 8.538 102,776 -0.17(-1.95%)
Jan 17, 2019 8.701 8.771 8.573 8.707 117,050 -0.04(-0.40%)
Jan 16, 2019 8.631 8.807 8.631 8.742 77,715 +0.13(+1.56%)
Jan 15, 2019 8.549 8.771 8.508 8.608 54,001 +0.06(+0.68%)
Jan 14, 2019 8.818 8.850 8.467 8.549 218,059 -0.28(-3.18%)
Jan 11, 2019 8.883 8.888 8.637 8.830 307,646 -0.09(-0.98%)
Jan 10, 2019 9.023 9.058 8.847 8.918 81,121 -0.11(-1.17%)
Jan 09, 2019 9.076 9.076 8.947 9.023 150,156 -0.01(-0.13%)
Jan 08, 2019 9.257 9.257 8.883 9.035 124,539 -0.22(-2.34%)
Jan 07, 2019 8.988 9.257 8.777 9.251 120,069 +0.27(+2.99%)
Jan 04, 2019 8.789 9.029 8.760 8.982 126,205 +0.36(+4.21%)
Jan 03, 2019 8.812 8.850 8.508 8.619 76,858 -0.20(-2.25%)
Jan 02, 2019 8.245 9.011 8.187 8.818 203,489 +0.51(+6.20%)
Dec 31, 2018 8.491 8.847 8.193 8.304 313,631 -0.02(-0.28%)
Dec 28, 2018 8.391 8.497 8.111 8.327 192,556 -0.04(-0.42%)
Dec 27, 2018 8.327 8.891 8.076 8.362 217,727 +0.01(+0.14%)
Dec 26, 2018 8.280 8.450 8.058 8.350 230,452 +0.07(+0.85%)
Dec 24, 2018 8.485 8.535 8.280 8.280 92,345 -0.20(-2.34%)
Dec 21, 2018 8.818 8.818 8.286 8.479 272,418 -0.34(-3.85%)
Dec 20, 2018 8.807 8.982 8.602 8.818 346,195 +0.00(+0.00%)
Dec 19, 2018 9.286 9.292 8.777 8.818 250,267 -0.47(-5.10%)
Dec 18, 2018 9.999 10.01 8.976 9.292 450,186 -0.88(-8.63%)
Dec 17, 2018 11.27 11.41 10.13 10.17 326,967 -1.08(-9.57%)
Dec 14, 2018 11.32 11.49 11.11 11.24 160,578 -0.07(-0.62%)
Dec 13, 2018 11.70 11.84 11.22 11.32 238,522 -0.44(-3.73%)
Dec 12, 2018 11.05 11.84 11.05 11.75 233,012 +1.29(+12.29%)
Dec 11, 2018 10.61 10.63 10.23 10.47 84,755 -0.02(-0.22%)
Dec 10, 2018 10.15 10.51 9.666 10.49 141,967 +0.35(+3.40%)
Dec 07, 2018 10.39 10.44 9.999 10.15 129,625 -0.28(-2.69%)
Dec 06, 2018 10.29 10.47 10.17 10.43 57,823 +0.08(+0.73%)
Dec 04, 2018 10.61 10.61 10.31 10.35 72,508 -0.22(-2.10%)
Dec 03, 2018 10.75 10.75 10.44 10.57 39,060 -0.05(-0.50%)
Nov 30, 2018 10.77 10.84 10.23 10.63 65,667 -0.16(-1.52%)
Nov 29, 2018 10.42 10.83 10.42 10.79 41,863 +0.30(+2.90%)
Nov 28, 2018 10.10 10.58 10.01 10.48 68,569 +0.39(+3.82%)
Nov 27, 2018 10.13 10.27 9.970 10.10 44,896 -0.06(-0.63%)
Nov 26, 2018 10.54 10.54 10.12 10.16 47,361 -0.33(-3.12%)
Nov 23, 2018 10.18 10.50 10.18 10.49 23,770 +0.22(+2.16%)
Nov 21, 2018 10.27 10.27 10.27 0 +0.21(+2.09%)
Nov 20, 2018 10.16 10.22 10.03 10.06 60,109 -0.19(-1.83%)
Nov 19, 2018 10.35 10.62 10.17 10.24 32,527 -0.12(-1.13%)
Nov 16, 2018 10.22 10.38 10.17 10.36 42,581 +0.07(+0.68%)
Nov 15, 2018 10.07 10.41 10.05 10.29 93,338 +0.15(+1.50%)
Nov 14, 2018 10.33 10.54 9.966 10.14 47,599 -0.13(-1.24%)
Nov 13, 2018 10.37 10.46 10.12 10.27 42,798 -0.07(-0.67%)
Nov 12, 2018 10.61 10.89 10.27 10.34 122,281 -0.27(-2.51%)
Nov 09, 2018 11.03 11.04 10.60 10.60 92,506 -0.49(-4.44%)
Nov 08, 2018 11.08 11.12 10.84 11.10 71,651 +0.00(+0.00%)
Nov 07, 2018 11.12 11.34 10.72 11.10 66,986 +0.03(+0.26%)
Nov 06, 2018 10.64 11.11 10.59 11.07 12,136 +0.06(+0.53%)
Nov 05, 2018 11.05 11.07 10.80 11.01 46,510 -0.03(-0.26%)
Nov 02, 2018 11.08 11.12 10.91 11.04 64,375 -0.03(-0.26%)
Nov 01, 2018 11.15 11.15 10.93 11.07 27,531 -0.09(-0.78%)
Oct 31, 2018 11.21 11.25 10.98 11.15 64,680 +0.05(+0.47%)
Oct 30, 2018 10.37 11.29 10.37 11.10 80,348 +0.76(+7.34%)
Oct 29, 2018 10.63 10.65 10.20 10.34 64,143 -0.13(-1.22%)
Oct 26, 2018 10.70 10.88 10.37 10.47 58,679 -0.35(-3.21%)
Oct 25, 2018 10.68 11.25 10.63 10.82 74,076 +0.13(+1.25%)
Oct 24, 2018 11.03 11.21 10.66 10.68 61,320 -0.30(-2.74%)
Oct 23, 2018 10.88 11.10 10.78 10.99 56,681 -0.03(-0.26%)
Oct 22, 2018 11.27 11.65 10.92 11.01 61,301 -0.25(-2.21%)
Oct 19, 2018 11.35 11.59 11.18 11.26 41,248 -0.14(-1.27%)
Oct 18, 2018 11.72 11.73 11.36 11.41 49,173 -0.27(-2.28%)
Oct 17, 2018 11.74 11.76 11.54 11.68 32,327 -0.06(-0.54%)
Oct 16, 2018 11.55 11.76 11.39 11.74 47,439 +0.21(+1.86%)
Oct 15, 2018 11.46 11.57 11.27 11.52 43,352 +0.11(+0.96%)
Oct 12, 2018 11.65 11.85 11.26 11.41 112,181 -0.17(-1.50%)
Oct 11, 2018 11.94 12.07 11.59 11.59 51,917 -0.41(-3.38%)
Oct 10, 2018 12.41 12.51 11.98 11.99 79,654 -0.42(-3.41%)
Oct 09, 2018 12.44 12.68 12.30 12.42 58,217 -0.02(-0.19%)
Oct 08, 2018 12.58 12.74 12.36 12.44 53,339 -0.20(-1.56%)
Oct 05, 2018 12.71 12.98 12.47 12.64 63,167 -0.14(-1.09%)
Oct 04, 2018 13.05 13.09 12.70 12.78 45,937 -0.23(-1.78%)
Oct 03, 2018 12.75 13.16 12.69 13.01 43,550 +0.25(+2.00%)
Oct 02, 2018 12.56 12.89 12.56 12.75 37,361 +0.00(+0.00%)
Oct 01, 2018 13.14 13.14 12.60 12.75 83,629 -0.37(-2.83%)
Sep 28, 2018 12.98 13.18 12.95 13.12 80,080 +0.12(+0.89%)
Sep 27, 2018 13.04 13.30 12.98 13.01 53,647 -0.06(-0.44%)
Sep 26, 2018 12.93 13.24 12.93 13.07 65,685 -0.03(-0.22%)
Sep 25, 2018 13.12 13.21 13.04 13.09 29,742 -0.03(-0.22%)
Sep 24, 2018 12.95 13.15 12.92 13.12 39,551 +0.12(+0.89%)
Sep 21, 2018 12.89 13.07 12.69 13.01 232,130 +0.09(+0.67%)
Sep 20, 2018 12.92 13.18 12.89 12.92 53,964 +0.00(+0.00%)
Sep 19, 2018 12.75 13.15 12.75 12.92 38,083 +0.14(+1.13%)
Sep 18, 2018 12.66 12.86 12.61 12.78 49,874 +0.26(+2.08%)
Sep 17, 2018 12.46 12.60 12.37 12.52 34,741 +0.03(+0.23%)
Sep 14, 2018 12.52 12.75 12.31 12.49 49,360 -0.06(-0.46%)
Sep 13, 2018 12.43 12.57 12.43 12.54 32,976 +0.12(+0.93%)
Sep 12, 2018 12.54 12.57 12.28 12.43 51,089 -0.14(-1.15%)
Sep 11, 2018 12.72 12.72 12.49 12.57 43,573 -0.09(-0.69%)
Sep 10, 2018 12.81 12.81 12.52 12.66 80,789 -0.14(-1.13%)
Sep 07, 2018 13.04 13.07 12.63 12.81 82,496 -0.26(-2.00%)
Sep 06, 2018 13.36 13.41 13.01 13.07 57,509 -0.26(-1.96%)
Sep 05, 2018 13.27 13.47 13.04 13.33 44,587 +0.09(+0.66%)
Sep 04, 2018 13.21 13.30 13.01 13.24 52,292 -0.03(-0.22%)
Aug 31, 2018 13.27 13.27 13.27 0 +0.03(+0.22%)
Aug 30, 2018 13.24 13.30 13.12 13.24 52,411 +0.00(+0.00%)
Aug 29, 2018 13.21 13.27 13.07 13.24 60,189 +0.06(+0.44%)
Aug 28, 2018 13.18 13.21 13.12 13.18 35,463 +0.00(+0.00%)
Aug 27, 2018 13.15 13.33 13.09 13.18 52,741 +0.03(+0.22%)
Aug 24, 2018 12.86 13.15 12.86 13.15 68,862 +0.26(+2.02%)
Aug 23, 2018 12.83 12.92 12.73 12.89 67,343 +0.03(+0.23%)
Aug 22, 2018 12.81 13.01 12.78 12.86 246,684 +0.06(+0.45%)
Aug 21, 2018 12.66 12.83 12.66 12.81 44,365 +0.20(+1.61%)
Aug 20, 2018 12.49 12.65 12.47 12.60 62,257 +0.17(+1.40%)
Aug 17, 2018 12.54 12.57 12.43 12.43 74,557 -0.09(-0.69%)
Aug 16, 2018 12.49 12.57 12.45 12.52 85,610 +0.09(+0.70%)
Aug 15, 2018 12.98 13.07 12.34 12.43 73,769 -0.58(-4.45%)
Aug 14, 2018 13.18 13.29 12.95 13.01 335,642 -0.14(-1.09%)
Aug 13, 2018 13.15 13.24 13.07 13.15 121,734 +0.03(+0.22%)
Aug 10, 2018 13.04 13.27 12.98 13.12 246,425 +0.09(+0.66%)
Aug 09, 2018 12.75 13.09 12.70 13.04 48,947 +0.31(+2.47%)
Aug 08, 2018 12.58 13.01 12.55 12.72 122,383 +0.20(+1.60%)
Aug 07, 2018 12.46 12.78 12.44 12.52 83,950 +0.11(+0.92%)
Aug 06, 2018 12.49 12.49 12.26 12.41 83,641 -0.14(-1.14%)
Aug 03, 2018 13.38 13.38 12.49 12.55 152,157 -0.20(-1.57%)
Aug 02, 2018 12.46 13.00 12.41 12.75 61,998 +0.26(+2.06%)
Aug 01, 2018 12.55 12.55 12.35 12.49 77,895 -0.03(-0.23%)
Jul 31, 2018 12.38 12.61 12.21 12.52 67,428 +0.14(+1.16%)
Jul 30, 2018 12.55 12.81 12.35 12.38 121,656 -0.17(-1.37%)
Jul 27, 2018 12.84 12.86 12.52 12.55 41,624 -0.26(-2.01%)
Jul 26, 2018 12.81 12.98 12.78 12.81 25,959 +0.00(+0.00%)
Jul 25, 2018 12.86 12.94 12.77 12.81 47,864 -0.06(-0.44%)
Jul 24, 2018 12.84 12.92 12.78 12.86 33,215 +0.09(+0.67%)
Jul 23, 2018 12.78 12.92 12.73 12.78 37,883 -0.01(-0.11%)
Jul 20, 2018 12.89 12.92 12.75 12.79 62,643 -0.13(-1.00%)
Jul 19, 2018 12.69 12.98 12.66 12.92 87,149 +0.17(+1.35%)
Jul 18, 2018 12.75 12.78 12.66 12.75 30,286 -0.03(-0.22%)
Jul 17, 2018 12.92 13.04 12.69 12.78 57,111 -0.14(-1.11%)
Jul 16, 2018 12.86 12.98 12.84 12.92 48,557 +0.03(+0.22%)
Jul 13, 2018 12.95 13.07 12.86 12.89 33,995 -0.11(-0.88%)
Jul 12, 2018 13.18 13.18 12.92 13.01 35,157 -0.09(-0.66%)
Jul 11, 2018 13.07 13.24 13.04 13.09 58,766 -0.06(-0.43%)
Jul 10, 2018 13.21 13.29 13.04 13.15 101,844 +0.00(+0.00%)
Jul 09, 2018 12.89 13.29 12.89 13.15 154,711 +0.26(+2.00%)
Jul 06, 2018 12.95 13.04 12.86 12.89 88,937 -0.09(-0.66%)
Jul 05, 2018 13.01 13.04 12.84 12.98 51,247 +0.00(+0.00%)
Jul 03, 2018 12.98 12.98 12.98 0 -0.06(-0.44%)
Jul 02, 2018 12.81 13.07 12.81 13.04 72,573 +0.14(+1.11%)
Jun 29, 2018 13.07 13.09 12.81 12.89 283,467 -0.09(-0.66%)
Jun 28, 2018 13.47 13.55 12.86 12.98 347,632 +0.66(+5.34%)
Jun 27, 2018 12.55 12.55 12.29 12.32 59,266 -0.20(-1.60%)
Jun 26, 2018 12.58 12.61 12.44 12.52 78,396 -0.09(-0.68%)
Jun 25, 2018 12.58 12.69 12.36 12.61 152,635 +0.03(+0.23%)
Jun 22, 2018 11.89 12.66 11.84 12.58 382,291 +0.77(+6.54%)
Jun 21, 2018 11.92 12.06 11.81 11.81 100,301 -0.11(-0.96%)
Jun 20, 2018 11.89 11.95 11.84 11.92 52,788 +0.06(+0.48%)
Jun 19, 2018 11.84 11.95 11.72 11.86 123,172 +0.00(+0.00%)
Jun 18, 2018 11.81 11.86 11.64 11.86 143,145 +0.00(+0.00%)
Jun 15, 2018 11.89 11.89 11.86 103,369 -0.03(-0.24%)
Jun 14, 2018 11.81 11.98 11.75 11.89 134,398 +0.06(+0.48%)
Jun 13, 2018 11.95 11.95 11.75 11.84 58,090 -0.09(-0.72%)
Jun 12, 2018 11.84 12.02 11.75 11.92 153,731 +0.06(+0.48%)
Jun 11, 2018 11.92 11.95 11.64 11.86 86,067 -0.06(-0.48%)
Jun 08, 2018 12.12 12.12 11.86 11.92 84,396 -0.20(-1.65%)
Jun 07, 2018 12.18 12.21 11.95 12.12 87,483 -0.03(-0.24%)
Jun 06, 2018 12.01 12.15 11.98 12.15 59,689 +0.14(+1.19%)
Jun 05, 2018 12.01 12.12 11.81 12.01 74,903 +0.03(+0.24%)
Jun 04, 2018 11.98 12.12 11.89 11.98 84,998 +0.06(+0.48%)
Jun 01, 2018 12.12 12.29 11.89 11.92 68,915 -0.20(-1.65%)
May 31, 2018 12.24 12.32 12.06 12.12 377,685 -0.11(-0.93%)
May 30, 2018 11.92 12.24 11.86 12.24 126,925 +0.31(+2.64%)
May 29, 2018 11.95 12.01 11.72 11.92 48,893 -0.11(-0.95%)
May 25, 2018 12.04 12.04 12.04 0 +0.11(+0.96%)
May 24, 2018 11.95 12.06 11.81 11.92 76,182 +0.00(+0.00%)
May 23, 2018 11.92 12.09 11.75 11.92 109,864 -0.09(-0.71%)
May 22, 2018 11.81 12.06 11.79 12.01 54,607 +0.20(+1.69%)
May 21, 2018 11.89 11.95 11.72 11.81 62,585 -0.03(-0.24%)
May 18, 2018 11.92 11.95 11.81 11.84 65,305 -0.02(-0.14%)
May 17, 2018 11.85 11.94 11.74 11.85 110,430 +0.00(+0.00%)
May 16, 2018 11.85 11.97 11.74 11.85 59,480 +0.03(+0.24%)
May 15, 2018 11.85 12.05 11.53 11.82 75,252 -0.06(-0.48%)
May 14, 2018 12.28 12.28 11.88 11.88 37,485 -0.40(-3.24%)
May 11, 2018 12.34 12.42 12.19 12.28 36,834 -0.06(-0.46%)
May 10, 2018 12.45 12.45 12.25 12.34 72,717 -0.11(-0.91%)
May 09, 2018 12.48 12.51 12.17 12.45 88,417 -0.03(-0.23%)
May 08, 2018 11.51 12.51 11.51 12.48 135,790 +0.85(+7.33%)
May 07, 2018 11.51 11.63 11.37 11.63 54,502 +0.14(+1.24%)
May 04, 2018 11.40 11.63 11.40 11.48 51,665 +0.09(+0.75%)
May 03, 2018 11.60 11.68 11.37 11.40 60,867 -0.26(-2.19%)
May 02, 2018 11.65 11.77 11.57 11.65 57,505 -0.03(-0.24%)
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.