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

Adesto Tech (NQ: IOTS )

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 5.500 5.500 5.200 5.350 42,994 +0.00(+0.00%)
Apr 27, 2017 5.300 5.550 5.275 5.350 64,637 +0.05(+0.94%)
Apr 26, 2017 5.450 5.450 5.165 5.300 45,300 -0.10(-1.85%)
Apr 25, 2017 5.400 5.550 5.250 5.400 112,950 -0.05(-0.92%)
Apr 24, 2017 5.600 5.790 5.400 5.450 55,181 +0.00(+0.00%)
Apr 21, 2017 5.450 5.800 5.200 5.450 178,404 +0.15(+2.83%)
Apr 20, 2017 5.250 5.513 5.100 5.300 185,181 +0.05(+0.95%)
Apr 19, 2017 5.350 5.400 5.055 5.250 108,579 -0.15(-2.78%)
Apr 18, 2017 5.300 5.500 4.950 5.400 117,308 +0.15(+2.86%)
Apr 17, 2017 4.400 5.550 4.400 5.250 334,635 +0.80(+17.98%)
Apr 13, 2017 4.150 4.490 4.150 4.450 134,333 +0.25(+5.95%)
Apr 12, 2017 4.050 4.200 4.050 4.200 40,098 +0.20(+5.00%)
Apr 11, 2017 4.100 4.107 4.000 4.000 9,786 -0.15(-3.61%)
Apr 10, 2017 4.200 4.200 4.066 4.150 36,398 +0.05(+1.22%)
Apr 07, 2017 3.850 4.100 3.800 4.100 60,092 +0.25(+6.49%)
Apr 06, 2017 3.850 3.950 3.714 3.850 25,351 -0.10(-2.53%)
Apr 05, 2017 4.000 4.100 3.900 3.950 33,883 -0.05(-1.25%)
Apr 04, 2017 4.100 4.100 4.000 4.000 15,712 -0.10(-2.44%)
Apr 03, 2017 4.200 4.200 4.100 4.100 7,027 -0.05(-1.20%)
Mar 31, 2017 4.200 4.200 4.105 4.150 28,191 +0.00(+0.00%)
Mar 30, 2017 4.000 4.200 4.000 4.150 23,686 +0.15(+3.75%)
Mar 29, 2017 3.950 4.100 3.950 4.000 26,088 +0.05(+1.27%)
Mar 28, 2017 4.200 4.300 3.900 3.950 95,698 -0.25(-5.95%)
Mar 27, 2017 4.150 4.200 4.110 4.200 12,280 +0.05(+1.20%)
Mar 24, 2017 4.000 4.150 3.950 4.150 22,765 +0.20(+5.06%)
Mar 23, 2017 3.939 3.973 3.850 3.950 5,618 -0.05(-1.25%)
Mar 22, 2017 3.900 4.000 3.700 4.000 24,332 +0.10(+2.56%)
Mar 21, 2017 4.400 4.400 3.900 3.900 34,807 -0.45(-10.34%)
Mar 20, 2017 4.350 4.350 4.300 4.350 6,812 +0.00(+0.00%)
Mar 17, 2017 4.300 4.350 4.150 4.350 36,321 +0.05(+1.16%)
Mar 16, 2017 4.200 4.350 4.100 4.300 41,460 +0.10(+2.38%)
Mar 15, 2017 3.850 4.200 3.850 4.200 97,103 +0.10(+2.44%)
Mar 14, 2017 3.650 4.150 3.600 4.100 68,632 +0.50(+13.89%)
Mar 13, 2017 3.550 3.600 3.360 3.600 43,844 +0.05(+1.41%)
Mar 10, 2017 3.600 3.700 3.500 3.550 56,059 -0.10(-2.74%)
Mar 09, 2017 3.695 3.695 3.550 3.650 39,648 -0.05(-1.35%)
Mar 08, 2017 3.600 3.750 3.550 3.700 29,118 +0.00(+0.00%)
Mar 07, 2017 3.750 3.800 3.675 3.700 24,336 -0.05(-1.33%)
Mar 06, 2017 3.750 3.750 3.650 3.750 21,962 -0.05(-1.32%)
Mar 03, 2017 4.000 4.000 3.700 3.800 31,796 -0.10(-2.56%)
Mar 02, 2017 3.950 3.950 3.750 3.900 19,856 +0.00(+0.00%)
Mar 01, 2017 3.900 4.075 3.800 3.900 36,936 +0.00(+0.00%)
Feb 28, 2017 3.850 3.900 3.550 3.900 31,266 +0.10(+2.63%)
Feb 27, 2017 3.900 3.950 3.650 3.800 51,279 -0.10(-2.56%)
Feb 24, 2017 3.900 4.000 3.818 3.900 28,598 -0.10(-2.50%)
Feb 23, 2017 4.150 4.150 3.750 4.000 67,783 -0.25(-5.88%)
Feb 22, 2017 4.350 4.350 4.200 4.250 81,153 -0.10(-2.30%)
Feb 21, 2017 4.300 4.400 4.150 4.350 65,727 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 16, 2017 4.700 4.750 4.260 4.400 77,484 +0.00(+0.00%)
Feb 15, 2017 4.600 4.800 4.350 4.400 319,729 +0.45(+11.39%)
Feb 14, 2017 3.850 4.000 3.650 3.950 104,258 +0.30(+8.22%)
Feb 13, 2017 3.850 3.900 3.650 3.650 43,778 -0.05(-1.35%)
Feb 10, 2017 3.850 3.850 3.650 3.700 54,011 +0.10(+2.78%)
Feb 09, 2017 3.700 3.740 3.550 3.600 40,941 -0.05(-1.37%)
Feb 08, 2017 3.750 3.800 3.550 3.650 52,907 -0.15(-3.95%)
Feb 07, 2017 3.800 3.900 3.700 3.800 62,937 -0.20(-5.00%)
Feb 06, 2017 4.100 4.100 3.900 4.000 37,727 -0.10(-2.44%)
Feb 03, 2017 3.750 4.150 3.700 4.100 85,184 +0.40(+10.81%)
Feb 02, 2017 3.650 3.800 3.650 3.700 16,952 +0.05(+1.37%)
Feb 01, 2017 3.600 3.650 3.500 3.650 29,286 +0.10(+2.82%)
Jan 31, 2017 3.550 3.650 3.500 3.550 60,821 -0.10(-2.74%)
Jan 30, 2017 3.700 3.700 3.500 3.650 109,274 +0.05(+1.39%)
Jan 27, 2017 3.700 3.700 3.500 3.600 54,514 -0.05(-1.37%)
Jan 26, 2017 3.800 3.800 3.500 3.650 63,003 -0.10(-2.67%)
Jan 25, 2017 3.900 3.900 3.750 3.750 106,518 -0.04(-1.06%)
Jan 24, 2017 3.700 3.800 3.650 3.790 117,652 +0.14(+3.84%)
Jan 23, 2017 3.850 4.050 3.650 3.650 230,428 -0.10(-2.67%)
Jan 20, 2017 3.500 3.890 3.300 3.750 231,196 +0.45(+13.64%)
Jan 19, 2017 3.450 3.450 3.225 3.300 179,420 -0.10(-2.94%)
Jan 18, 2017 3.200 3.500 3.150 3.400 222,442 +0.15(+4.62%)
Jan 17, 2017 3.250 3.305 3.000 3.250 206,515 -0.05(-1.52%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.45(+15.79%)
Jan 12, 2017 2.100 3.550 2.000 2.850 2,084,704 +0.85(+42.50%)
Jan 11, 2017 1.950 2.050 1.950 2.000 33,431 +0.05(+2.56%)
Jan 10, 2017 1.950 2.050 1.950 1.950 53,379 +0.05(+2.63%)
Jan 09, 2017 2.050 2.287 1.900 1.900 189,202 -0.10(-5.00%)
Jan 06, 2017 2.000 2.050 1.950 2.000 38,330 -0.05(-2.44%)
Jan 05, 2017 2.000 2.050 1.950 2.050 16,868 +0.05(+2.50%)
Jan 04, 2017 2.000 2.050 1.950 2.000 81,040 +0.00(+0.00%)
Jan 03, 2017 1.900 2.000 1.850 2.000 19,583 +0.15(+8.11%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 29, 2016 2.000 2.000 1.850 1.850 81,025 -0.15(-7.50%)
Dec 28, 2016 1.900 2.100 1.900 2.000 155,158 +0.05(+2.56%)
Dec 27, 2016 1.850 1.950 1.850 1.950 33,884 +0.10(+5.41%)
Dec 23, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 22, 2016 1.890 1.950 1.850 1.850 54,176 -0.05(-2.63%)
Dec 21, 2016 1.850 1.900 1.800 1.900 64,867 +0.05(+2.70%)
Dec 20, 2016 1.867 1.900 1.800 1.850 95,648 +0.00(+0.00%)
Dec 19, 2016 1.900 1.900 1.850 1.850 60,190 -0.05(-2.63%)
Dec 16, 2016 1.850 1.900 1.850 1.900 66,065 +0.05(+2.70%)
Dec 15, 2016 1.850 1.950 1.850 1.850 3,615 -0.05(-2.63%)
Dec 14, 2016 1.900 1.950 1.775 1.900 277,304 -0.05(-2.56%)
Dec 13, 2016 1.900 1.955 1.850 1.950 15,785 +0.02(+1.30%)
Dec 12, 2016 1.950 2.000 1.875 1.925 31,360 -0.02(-1.28%)
Dec 09, 2016 1.900 1.950 1.850 1.950 45,713 +0.05(+2.63%)
Dec 08, 2016 1.800 2.050 1.800 1.900 125,083 +0.10(+5.56%)
Dec 07, 2016 1.750 1.881 1.750 1.800 389,384 +0.00(+0.00%)
Dec 06, 2016 1.750 1.850 1.750 1.800 319,993 +0.05(+2.86%)
Dec 05, 2016 1.800 1.800 1.750 1.750 56,825 -0.05(-2.78%)
Dec 02, 2016 1.800 1.800 1.750 1.800 57,433 +0.00(+0.00%)
Dec 01, 2016 1.750 1.850 1.750 1.800 41,734 +0.00(+0.00%)
Nov 30, 2016 1.850 1.900 1.750 1.800 66,928 -0.05(-2.70%)
Nov 29, 2016 1.750 1.875 1.700 1.850 139,897 +0.10(+5.71%)
Nov 28, 2016 1.700 1.775 1.650 1.750 97,850 +0.05(+2.94%)
Nov 25, 2016 1.800 1.813 1.550 1.700 93,357 -0.10(-5.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 22, 2016 1.800 1.900 1.700 1.750 65,659 -0.10(-5.41%)
Nov 21, 2016 1.700 1.850 1.700 1.850 43,485 +0.15(+8.82%)
Nov 18, 2016 1.950 1.950 1.700 1.700 124,473 -0.15(-8.11%)
Nov 17, 2016 1.950 2.000 1.800 1.850 80,030 -0.10(-5.13%)
Nov 16, 2016 1.950 2.050 1.850 1.950 47,326 -0.05(-2.50%)
Nov 15, 2016 2.000 2.112 1.950 2.000 63,946 +0.00(+0.00%)
Nov 14, 2016 2.000 2.050 1.900 2.000 24,315 +0.05(+2.56%)
Nov 11, 2016 2.000 2.150 1.900 1.950 65,271 +0.00(+0.00%)
Nov 10, 2016 2.100 2.100 1.950 1.950 20,509 -0.10(-4.88%)
Nov 09, 2016 1.950 2.200 1.710 2.050 76,879 +0.00(+0.00%)
Nov 08, 2016 1.550 2.175 1.550 2.050 144,935 +0.45(+28.12%)
Nov 07, 2016 1.700 1.800 1.500 1.600 253,097 -0.10(-5.88%)
Nov 04, 2016 1.600 1.750 1.575 1.700 32,813 +0.10(+6.25%)
Nov 03, 2016 1.750 1.795 1.575 1.600 96,132 -0.17(-9.86%)
Nov 02, 2016 1.800 1.800 1.750 1.775 46,372 -0.03(-1.39%)
Nov 01, 2016 2.000 2.050 1.800 1.800 80,794 -0.25(-12.20%)
Oct 31, 2016 2.100 2.150 2.050 2.050 16,784 +0.00(+0.00%)
Oct 28, 2016 2.120 2.280 2.050 2.050 118,927 -0.02(-0.97%)
Oct 27, 2016 2.260 2.270 2.020 2.070 63,282 +0.03(+1.72%)
Oct 26, 2016 2.130 2.270 2.030 2.035 59,403 -0.04(-2.16%)
Oct 25, 2016 2.380 2.519 2.080 2.080 118,650 -0.28(-11.86%)
Oct 24, 2016 2.450 2.520 2.360 2.360 69,812 -0.12(-4.84%)
Oct 21, 2016 2.350 2.540 2.320 2.480 96,986 +0.13(+5.53%)
Oct 20, 2016 2.390 2.430 2.290 2.350 57,531 +0.00(+0.00%)
Oct 19, 2016 2.230 2.480 2.230 2.350 127,096 +0.12(+5.38%)
Oct 18, 2016 2.380 2.380 2.220 2.230 124,924 -0.15(-6.30%)
Oct 17, 2016 2.510 2.510 2.280 2.380 92,274 -0.10(-4.03%)
Oct 14, 2016 2.353 2.600 2.320 2.480 85,021 +0.15(+6.44%)
Oct 13, 2016 2.470 2.500 2.300 2.330 29,630 -0.13(-5.28%)
Oct 12, 2016 2.280 2.480 2.260 2.460 77,795 +0.17(+7.42%)
Oct 11, 2016 2.510 2.520 2.260 2.290 10,595 -0.08(-3.38%)
Oct 10, 2016 2.360 2.470 2.310 2.370 21,706 -0.16(-6.32%)
Oct 07, 2016 2.580 2.750 2.390 2.530 68,757 +0.02(+0.79%)
Oct 06, 2016 2.510 2.610 2.480 2.510 36,121 +0.01(+0.40%)
Oct 05, 2016 2.560 2.760 2.450 2.500 84,614 -0.09(-3.47%)
Oct 04, 2016 2.400 2.650 2.270 2.590 93,007 +0.20(+8.58%)
Oct 03, 2016 2.150 2.390 2.102 2.385 115,898 +0.17(+7.45%)
Sep 30, 2016 2.070 2.270 2.035 2.220 134,551 +0.20(+9.90%)
Sep 29, 2016 2.010 2.059 2.000 2.020 23,725 -0.02(-0.98%)
Sep 28, 2016 2.010 2.120 2.010 2.040 7,170 +0.02(+0.99%)
Sep 27, 2016 2.150 2.180 2.000 2.020 45,143 -0.12(-5.83%)
Sep 26, 2016 2.100 2.160 1.980 2.145 51,788 +0.04(+2.14%)
Sep 23, 2016 2.150 2.210 2.100 2.100 26,101 -0.04(-1.87%)
Sep 22, 2016 2.270 2.280 2.140 2.140 29,857 -0.11(-4.89%)
Sep 21, 2016 2.350 2.350 2.200 2.250 42,882 -0.01(-0.44%)
Sep 20, 2016 2.300 2.368 2.260 2.260 22,412 -0.02(-0.88%)
Sep 19, 2016 2.310 2.435 2.280 2.280 29,111 -0.06(-2.56%)
Sep 16, 2016 2.360 2.400 2.330 2.340 9,920 +0.04(+1.74%)
Sep 15, 2016 2.280 2.500 2.280 2.300 47,846 +0.02(+0.88%)
Sep 14, 2016 2.310 2.320 2.280 2.280 2,818 +0.00(+0.00%)
Sep 13, 2016 2.300 2.330 2.280 2.280 3,276 -0.04(-1.72%)
Sep 12, 2016 2.280 2.360 2.280 2.320 3,979 +0.04(+1.75%)
Sep 09, 2016 2.290 2.326 2.270 2.280 4,858 -0.01(-0.44%)
Sep 08, 2016 2.370 2.379 2.290 2.290 7,829 -0.07(-2.97%)
Sep 07, 2016 2.370 2.400 2.360 2.360 4,486 -0.04(-1.67%)
Sep 06, 2016 2.340 2.440 2.320 2.400 13,426 +0.06(+2.56%)
Sep 02, 2016 2.290 2.340 2.340 2.340 28,700 -0.05(-2.09%)
Sep 01, 2016 2.470 2.470 2.390 2.390 10,150 +0.01(+0.42%)
Aug 31, 2016 2.350 2.400 2.240 2.380 23,102 -0.08(-3.25%)
Aug 30, 2016 2.447 2.497 2.447 2.460 4,310 +0.02(+0.82%)
Aug 29, 2016 2.507 2.550 2.350 2.440 15,826 +0.09(+3.83%)
Aug 26, 2016 2.544 2.544 2.320 2.350 27,912 -0.15(-6.00%)
Aug 25, 2016 2.630 2.649 2.500 2.500 15,329 -0.05(-1.96%)
Aug 24, 2016 2.690 2.770 2.500 2.550 20,045 -0.12(-4.49%)
Aug 23, 2016 2.440 2.800 2.440 2.670 93,215 +0.22(+8.98%)
Aug 22, 2016 2.350 2.450 2.300 2.450 42,131 +0.19(+8.41%)
Aug 19, 2016 2.400 2.400 2.220 2.260 30,857 -0.14(-5.83%)
Aug 18, 2016 2.350 2.408 2.330 2.400 19,921 +0.04(+1.60%)
Aug 17, 2016 2.470 2.659 2.330 2.362 35,351 -0.12(-4.75%)
Aug 16, 2016 2.510 2.530 2.455 2.480 18,460 -0.06(-2.36%)
Aug 15, 2016 2.570 2.640 2.414 2.540 45,633 -0.10(-3.79%)
Aug 12, 2016 2.680 2.680 2.590 2.640 38,818 -0.02(-0.75%)
Aug 11, 2016 2.940 3.080 2.600 2.660 76,002 -0.26(-8.90%)
Aug 10, 2016 3.500 3.500 2.900 2.920 82,681 +0.08(+2.82%)
Aug 09, 2016 3.450 3.450 2.790 2.840 175,642 -0.64(-18.39%)
Aug 08, 2016 3.560 3.580 3.470 3.480 16,053 -0.11(-3.06%)
Aug 05, 2016 3.565 3.600 3.520 3.590 32,510 +0.02(+0.56%)
Aug 04, 2016 3.420 3.590 3.400 3.570 14,590 -0.01(-0.28%)
Aug 03, 2016 3.500 3.590 3.330 3.580 20,074 +0.18(+5.29%)
Aug 02, 2016 3.630 3.630 3.368 3.400 25,336 -0.23(-6.21%)
Aug 01, 2016 3.670 3.750 3.450 3.625 8,844 -0.08(-2.03%)
Jul 29, 2016 3.600 3.700 3.430 3.700 15,782 +0.03(+0.82%)
Jul 28, 2016 3.780 3.780 3.620 3.670 15,252 -0.11(-2.91%)
Jul 27, 2016 3.750 3.800 3.660 3.780 12,653 +0.05(+1.34%)
Jul 26, 2016 3.650 3.740 3.570 3.730 6,129 +0.04(+1.08%)
Jul 25, 2016 3.590 3.700 3.511 3.690 20,964 +0.14(+3.94%)
Jul 22, 2016 3.610 3.690 3.510 3.550 3,411 -0.09(-2.47%)
Jul 21, 2016 3.540 3.640 3.500 3.640 7,632 +0.13(+3.70%)
Jul 20, 2016 3.600 3.750 3.500 3.510 14,746 -0.09(-2.50%)
Jul 19, 2016 3.730 3.800 3.515 3.600 31,479 -0.21(-5.51%)
Jul 18, 2016 3.800 3.830 3.700 3.810 11,499 +0.00(+0.00%)
Jul 15, 2016 3.718 3.980 3.718 3.810 51,500 +0.03(+0.79%)
Jul 14, 2016 3.640 3.910 3.560 3.780 73,261 +0.18(+5.00%)
Jul 13, 2016 3.160 3.650 3.160 3.600 152,472 +0.46(+14.65%)
Jul 12, 2016 3.060 3.160 3.060 3.140 13,856 +0.11(+3.63%)
Jul 11, 2016 3.070 3.400 2.950 3.030 71,041 +0.00(+0.00%)
Jul 08, 2016 3.180 3.060 2.900 3.030 63,530 -0.03(-0.98%)
Jul 07, 2016 3.160 3.290 2.910 3.060 80,123 -0.20(-6.13%)
Jul 05, 2016 3.200 3.480 3.200 3.260 24,480 +0.04(+1.24%)
Jul 01, 2016 3.280 3.220 3.220 3.220 17,900 -0.06(-1.83%)
Jun 30, 2016 3.470 3.470 3.280 3.280 20,110 -0.02(-0.61%)
Jun 29, 2016 3.250 3.340 3.250 3.300 29,544 +0.13(+4.10%)
Jun 28, 2016 3.479 3.510 3.170 3.170 31,925 +0.15(+4.97%)
Jun 27, 2016 3.250 3.345 3.000 3.020 53,334 -0.28(-8.48%)
Jun 24, 2016 3.290 3.390 3.165 3.300 43,259 -0.05(-1.49%)
Jun 23, 2016 3.419 3.440 3.310 3.350 9,900 -0.06(-1.76%)
Jun 22, 2016 3.550 3.720 3.300 3.410 56,931 -0.14(-3.94%)
Jun 21, 2016 3.660 3.679 3.550 3.550 13,158 -0.14(-3.79%)
Jun 20, 2016 3.740 3.740 3.650 3.690 9,833 +0.02(+0.54%)
Jun 17, 2016 3.710 3.960 3.660 3.670 42,933 -0.12(-3.17%)
Jun 16, 2016 3.890 4.060 3.670 3.790 34,691 -0.11(-2.82%)
Jun 15, 2016 3.950 4.100 3.890 3.900 12,644 -0.05(-1.27%)
Jun 14, 2016 3.850 4.000 3.850 3.950 16,608 +0.09(+2.33%)
Jun 13, 2016 3.900 4.250 3.850 3.860 23,536 -0.13(-3.26%)
Jun 10, 2016 4.180 4.300 3.910 3.990 19,184 -0.05(-1.24%)
Jun 09, 2016 3.950 4.260 3.890 4.040 38,743 +0.12(+3.06%)
Jun 08, 2016 3.800 4.020 3.730 3.920 24,748 +0.16(+4.26%)
Jun 07, 2016 3.650 3.800 3.610 3.760 18,159 +0.12(+3.30%)
Jun 06, 2016 3.630 3.700 3.460 3.640 13,813 +0.04(+1.11%)
Jun 03, 2016 3.610 3.610 3.410 3.600 16,035 +0.01(+0.28%)
Jun 02, 2016 3.630 3.680 3.480 3.590 18,875 +0.00(+0.00%)
Jun 01, 2016 3.530 3.690 3.530 3.590 17,520 +0.02(+0.56%)
May 31, 2016 3.550 3.690 3.540 3.570 14,706 -0.02(-0.56%)
May 27, 2016 3.590 3.590 3.590 3.590 6,300 +0.00(+0.00%)
May 26, 2016 3.540 3.600 3.510 3.590 11,638 +0.06(+1.70%)
May 25, 2016 3.510 3.580 3.440 3.530 10,799 +0.04(+1.15%)
May 24, 2016 3.420 3.650 3.420 3.490 7,072 -0.07(-1.97%)
May 23, 2016 3.500 3.580 3.410 3.560 14,765 +0.06(+1.71%)
May 20, 2016 3.460 3.630 3.400 3.500 34,700 +0.02(+0.57%)
May 19, 2016 3.700 3.700 3.280 3.480 49,235 -0.19(-5.18%)
May 18, 2016 3.519 3.690 3.519 3.670 4,681 +0.12(+3.38%)
May 17, 2016 3.670 3.770 3.545 3.550 28,298 -0.14(-3.79%)
May 16, 2016 3.770 3.785 3.545 3.690 36,999 -0.03(-0.81%)
May 13, 2016 3.740 3.830 3.620 3.720 34,068 +0.02(+0.54%)
May 12, 2016 3.560 3.840 3.560 3.700 40,343 +0.24(+6.94%)
May 11, 2016 3.540 3.670 3.450 3.460 19,554 -0.13(-3.62%)
May 10, 2016 3.540 3.630 3.410 3.590 84,823 +0.29(+8.79%)
May 09, 2016 3.250 3.400 3.250 3.300 46,389 +0.07(+2.17%)
May 06, 2016 3.480 3.550 2.820 3.230 222,849 -0.25(-7.18%)
May 05, 2016 4.500 4.500 3.290 3.480 244,217 -1.03(-22.84%)
May 04, 2016 4.700 4.950 4.450 4.510 140,561 -0.24(-5.05%)
May 03, 2016 4.880 4.880 4.450 4.750 139,532 -0.09(-1.86%)
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.