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

Sharpspring Inc (NQ: SHSP )

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 30, 2020 7.310 7.310 6.610 6.890 105,515 -0.54(-7.27%)
Apr 29, 2020 7.360 7.650 6.990 7.430 94,318 +0.47(+6.75%)
Apr 28, 2020 7.180 7.345 6.810 6.960 67,946 -0.19(-2.66%)
Apr 27, 2020 6.600 7.250 6.500 7.150 85,525 +0.61(+9.33%)
Apr 24, 2020 6.710 6.805 6.460 6.540 58,800 -0.17(-2.53%)
Apr 23, 2020 7.160 7.380 6.550 6.710 100,950 -0.21(-3.03%)
Apr 22, 2020 6.490 7.150 6.250 6.920 150,040 +0.97(+16.30%)
Apr 21, 2020 5.910 6.140 5.760 5.950 80,240 -0.10(-1.65%)
Apr 20, 2020 6.530 6.790 5.920 6.050 38,205 -0.51(-7.77%)
Apr 17, 2020 7.110 7.110 6.490 6.560 86,600 -0.23(-3.39%)
Apr 16, 2020 6.900 7.190 6.300 6.790 141,426 -0.04(-0.59%)
Apr 15, 2020 6.390 6.940 6.250 6.830 91,820 +0.65(+10.52%)
Apr 14, 2020 5.820 6.300 5.570 6.180 168,745 +0.53(+9.38%)
Apr 13, 2020 5.810 5.910 5.510 5.650 47,950 -0.20(-3.42%)
Apr 09, 2020 5.590 6.140 5.520 5.850 98,100 +0.32(+5.79%)
Apr 08, 2020 5.860 6.030 5.465 5.530 112,928 -0.33(-5.63%)
Apr 07, 2020 5.950 6.390 5.510 5.860 94,010 +0.11(+1.91%)
Apr 06, 2020 5.110 5.790 5.070 5.750 71,339 +0.98(+20.55%)
Apr 03, 2020 5.420 5.420 4.500 4.770 123,300 -0.63(-11.67%)
Apr 02, 2020 5.510 6.070 5.020 5.400 71,165 -0.27(-4.76%)
Apr 01, 2020 5.910 6.208 5.530 5.670 55,775 -0.39(-6.44%)
Mar 31, 2020 6.250 6.540 5.840 6.060 97,013 -0.18(-2.88%)
Mar 30, 2020 5.770 6.290 5.570 6.240 61,484 +0.53(+9.28%)
Mar 27, 2020 6.510 6.800 5.280 5.710 82,700 -0.81(-12.42%)
Mar 26, 2020 6.220 6.700 5.810 6.520 200,125 +0.42(+6.89%)
Mar 25, 2020 6.070 6.760 5.735 6.100 254,647 -0.17(-2.71%)
Mar 24, 2020 6.240 6.650 5.879 6.270 123,497 +0.37(+6.27%)
Mar 23, 2020 5.950 6.575 5.720 5.900 86,951 -0.35(-5.60%)
Mar 20, 2020 6.820 7.370 5.830 6.250 148,400 -0.70(-10.07%)
Mar 19, 2020 6.000 7.810 5.850 6.950 162,676 +0.73(+11.74%)
Mar 18, 2020 7.430 7.450 6.160 6.220 50,533 -1.68(-21.27%)
Mar 17, 2020 7.890 8.715 7.690 7.900 71,635 +0.24(+3.13%)
Mar 16, 2020 7.500 8.060 7.010 7.660 55,875 -0.34(-4.25%)
Mar 13, 2020 8.310 8.875 7.500 8.000 164,300 +0.09(+1.14%)
Mar 12, 2020 8.740 8.900 7.830 7.910 99,240 -1.73(-17.95%)
Mar 11, 2020 10.06 10.06 9.430 9.640 19,169 -0.67(-6.50%)
Mar 10, 2020 10.52 10.89 10.00 10.31 52,365 -0.02(-0.19%)
Mar 09, 2020 10.75 11.00 10.15 10.33 57,630 -1.01(-8.91%)
Mar 06, 2020 11.35 11.50 10.79 11.34 72,500 -0.35(-2.99%)
Mar 05, 2020 11.68 12.08 11.45 11.69 41,584 -0.26(-2.18%)
Mar 04, 2020 11.87 12.22 11.75 11.95 28,801 +0.30(+2.58%)
Mar 03, 2020 11.51 12.16 11.40 11.65 28,839 +0.25(+2.19%)
Mar 02, 2020 11.54 11.75 11.21 11.40 80,011 +0.00(+0.00%)
Feb 28, 2020 11.38 12.31 11.04 11.40 58,700 -0.35(-2.98%)
Feb 27, 2020 12.15 12.59 11.53 11.75 76,504 -0.65(-5.24%)
Feb 26, 2020 12.09 12.69 11.33 12.40 58,990 +0.15(+1.22%)
Feb 25, 2020 13.92 13.92 12.16 12.25 42,614 -1.55(-11.23%)
Feb 24, 2020 13.47 13.86 13.09 13.80 44,173 +0.14(+1.02%)
Feb 21, 2020 13.60 13.74 13.14 13.66 24,000 +0.16(+1.19%)
Feb 20, 2020 13.63 13.95 13.10 13.50 28,490 +0.07(+0.52%)
Feb 19, 2020 13.19 13.50 12.96 13.43 30,131 +0.28(+2.13%)
Feb 18, 2020 12.90 13.33 12.78 13.15 25,373 +0.17(+1.31%)
Feb 14, 2020 12.82 13.10 12.70 12.98 38,300 +0.17(+1.33%)
Feb 13, 2020 12.63 13.10 12.31 12.81 35,768 +0.12(+0.95%)
Feb 12, 2020 12.29 12.74 12.11 12.69 52,923 +0.39(+3.17%)
Feb 11, 2020 12.60 12.67 12.00 12.30 52,329 -0.34(-2.69%)
Feb 10, 2020 12.93 13.01 12.47 12.64 62,115 -0.29(-2.24%)
Feb 07, 2020 13.19 13.47 12.27 12.93 122,200 +0.03(+0.23%)
Feb 06, 2020 12.49 13.66 12.46 12.90 114,703 +0.37(+2.95%)
Feb 05, 2020 12.38 12.74 11.81 12.53 99,497 -0.20(-1.53%)
Feb 04, 2020 13.00 13.25 12.46 12.72 75,739 -0.04(-0.35%)
Feb 03, 2020 12.13 13.00 12.13 12.77 69,421 +0.41(+3.32%)
Jan 31, 2020 12.50 12.59 12.04 12.36 31,400 -0.16(-1.28%)
Jan 30, 2020 12.30 12.59 12.09 12.52 29,118 +0.13(+1.05%)
Jan 29, 2020 12.65 12.65 12.35 12.39 43,623 +0.08(+0.65%)
Jan 28, 2020 11.56 12.50 11.56 12.31 52,540 +0.19(+1.57%)
Jan 27, 2020 12.07 12.57 11.89 12.12 24,349 -0.15(-1.22%)
Jan 24, 2020 12.31 12.75 11.83 12.27 49,500 +0.11(+0.90%)
Jan 23, 2020 11.99 12.29 10.82 12.16 32,770 +0.22(+1.84%)
Jan 22, 2020 11.75 11.99 11.48 11.94 43,247 +0.27(+2.31%)
Jan 21, 2020 11.90 11.98 11.51 11.67 41,528 -0.11(-0.93%)
Jan 17, 2020 11.56 11.97 11.43 11.78 67,300 +0.37(+3.24%)
Jan 16, 2020 11.02 11.60 11.02 11.41 71,608 +0.45(+4.11%)
Jan 15, 2020 11.26 11.61 10.75 10.96 49,118 -0.27(-2.40%)
Jan 14, 2020 10.28 11.43 10.12 11.23 69,142 +0.95(+9.24%)
Jan 13, 2020 10.48 10.84 10.13 10.28 51,408 -0.16(-1.53%)
Jan 10, 2020 10.75 11.09 10.29 10.44 52,000 -0.29(-2.70%)
Jan 09, 2020 11.37 11.65 10.51 10.73 61,074 -0.56(-4.96%)
Jan 08, 2020 11.48 11.74 11.13 11.29 36,566 -0.15(-1.31%)
Jan 07, 2020 10.80 11.47 10.39 11.44 53,267 +0.62(+5.73%)
Jan 06, 2020 10.60 11.10 10.27 10.82 42,741 +0.21(+1.98%)
Jan 03, 2020 10.90 11.05 10.37 10.61 34,100 -0.48(-4.33%)
Jan 02, 2020 11.56 11.87 10.94 11.09 58,676 -0.38(-3.31%)
Dec 31, 2019 11.38 11.85 11.35 11.47 33,200 +0.08(+0.70%)
Dec 30, 2019 11.42 11.68 11.10 11.39 47,978 -0.01(-0.09%)
Dec 27, 2019 11.80 11.83 10.91 11.40 34,300 -0.37(-3.14%)
Dec 26, 2019 12.00 12.60 11.73 11.77 72,738 -0.22(-1.83%)
Dec 24, 2019 12.04 12.22 11.80 11.99 25,700 -0.02(-0.17%)
Dec 23, 2019 11.47 12.09 11.19 12.01 105,544 +0.61(+5.35%)
Dec 20, 2019 10.58 12.40 10.51 11.40 169,800 +0.91(+8.67%)
Dec 19, 2019 9.910 10.50 9.900 10.49 47,452 +0.47(+4.69%)
Dec 18, 2019 10.15 10.15 9.970 10.02 27,907 -0.07(-0.69%)
Dec 17, 2019 10.16 10.29 10.00 10.09 57,142 -0.07(-0.69%)
Dec 16, 2019 9.960 10.40 9.960 10.16 39,669 +0.01(+0.10%)
Dec 13, 2019 10.11 10.35 9.880 10.15 46,700 +0.01(+0.10%)
Dec 12, 2019 10.15 10.32 10.02 10.14 40,015 -0.01(-0.10%)
Dec 11, 2019 10.30 10.94 10.03 10.15 62,521 -0.03(-0.29%)
Dec 10, 2019 10.63 10.73 10.02 10.18 70,450 -0.36(-3.42%)
Dec 09, 2019 10.68 10.88 10.40 10.54 56,138 -0.17(-1.59%)
Dec 06, 2019 10.83 11.05 10.52 10.71 46,700 +0.00(+0.00%)
Dec 05, 2019 10.66 11.19 10.57 10.71 42,498 -0.24(-2.19%)
Dec 04, 2019 11.12 11.82 10.90 10.95 65,569 -0.24(-2.14%)
Dec 03, 2019 11.63 11.75 11.10 11.19 63,938 -0.63(-5.33%)
Dec 02, 2019 12.60 12.95 11.70 11.82 46,592 -0.76(-6.04%)
Nov 29, 2019 12.28 13.16 12.15 12.58 78,900 +0.30(+2.44%)
Nov 27, 2019 12.22 12.91 11.87 12.28 48,200 +0.05(+0.41%)
Nov 26, 2019 11.92 13.00 11.79 12.23 64,409 +0.33(+2.77%)
Nov 25, 2019 11.58 12.16 11.49 11.90 50,899 +0.25(+2.15%)
Nov 22, 2019 10.50 11.69 10.50 11.65 45,400 +1.22(+11.70%)
Nov 21, 2019 10.45 10.48 10.02 10.43 28,482 -0.06(-0.57%)
Nov 20, 2019 10.62 11.00 10.29 10.49 65,930 -0.16(-1.50%)
Nov 19, 2019 10.73 10.93 10.43 10.65 58,765 +0.02(+0.19%)
Nov 18, 2019 10.50 10.86 10.50 10.63 57,040 +0.14(+1.33%)
Nov 15, 2019 10.37 10.56 10.00 10.49 40,700 +0.20(+1.94%)
Nov 14, 2019 9.880 10.38 9.520 10.29 55,947 +0.38(+3.83%)
Nov 13, 2019 9.970 10.01 9.526 9.910 60,364 -0.10(-1.00%)
Nov 12, 2019 9.150 10.28 9.150 10.01 49,932 +0.87(+9.52%)
Nov 11, 2019 8.800 9.480 8.760 9.140 22,130 +0.51(+5.91%)
Nov 08, 2019 8.910 9.500 8.350 8.630 107,700 -0.86(-9.06%)
Nov 07, 2019 9.020 10.05 9.020 9.490 80,506 +0.55(+6.15%)
Nov 06, 2019 9.890 9.910 8.820 8.940 112,532 -0.96(-9.70%)
Nov 05, 2019 9.970 10.04 9.750 9.900 22,889 -0.05(-0.50%)
Nov 04, 2019 10.47 10.47 9.880 9.950 52,456 -0.35(-3.40%)
Nov 01, 2019 10.29 10.47 10.19 10.30 54,800 +0.11(+1.08%)
Oct 31, 2019 10.26 10.29 9.875 10.19 57,448 -0.07(-0.68%)
Oct 30, 2019 10.08 10.43 10.01 10.26 26,636 +0.17(+1.68%)
Oct 29, 2019 9.900 10.48 9.890 10.09 38,316 +0.18(+1.82%)
Oct 28, 2019 9.200 10.04 9.200 9.910 58,004 +0.78(+8.54%)
Oct 25, 2019 8.480 9.245 8.395 9.130 71,300 +0.69(+8.18%)
Oct 24, 2019 8.230 8.630 8.100 8.440 60,813 +0.10(+1.20%)
Oct 23, 2019 8.400 8.620 8.300 8.340 30,682 -0.06(-0.71%)
Oct 22, 2019 8.940 8.960 8.260 8.400 37,043 -0.51(-5.72%)
Oct 21, 2019 8.800 9.010 8.620 8.910 65,340 +0.26(+3.01%)
Oct 18, 2019 8.810 8.810 8.330 8.650 52,800 -0.22(-2.48%)
Oct 17, 2019 8.650 9.010 8.610 8.870 22,403 +0.12(+1.37%)
Oct 16, 2019 8.730 9.010 8.700 8.750 48,233 -0.20(-2.23%)
Oct 15, 2019 9.080 9.250 8.840 8.950 47,335 -0.07(-0.78%)
Oct 14, 2019 9.060 9.190 8.750 9.020 56,932 -0.17(-1.85%)
Oct 11, 2019 9.300 9.450 9.150 9.190 55,900 -0.05(-0.54%)
Oct 10, 2019 9.180 9.760 9.180 9.240 40,609 -0.10(-1.07%)
Oct 09, 2019 9.700 9.900 9.240 9.340 39,668 +0.10(+1.08%)
Oct 08, 2019 9.190 9.470 9.060 9.240 61,369 -0.13(-1.39%)
Oct 07, 2019 9.410 9.745 9.210 9.370 60,571 -0.39(-4.00%)
Oct 04, 2019 9.900 10.03 9.635 9.760 48,600 +0.03(+0.31%)
Oct 03, 2019 9.460 10.02 9.375 9.730 77,662 +0.17(+1.78%)
Oct 02, 2019 9.740 9.740 9.080 9.560 105,346 -0.18(-1.85%)
Oct 01, 2019 9.750 10.08 9.530 9.740 103,494 +0.04(+0.41%)
Sep 30, 2019 10.20 10.41 9.630 9.700 59,978 -0.43(-4.24%)
Sep 27, 2019 10.30 10.45 10.01 10.13 82,900 -0.03(-0.30%)
Sep 26, 2019 10.33 10.39 9.980 10.16 42,393 -0.17(-1.65%)
Sep 25, 2019 10.01 10.43 9.830 10.33 58,304 +0.34(+3.40%)
Sep 24, 2019 10.96 10.96 9.950 9.990 54,359 -0.84(-7.76%)
Sep 23, 2019 10.32 11.06 10.08 10.83 69,113 +0.36(+3.44%)
Sep 20, 2019 10.95 11.09 10.03 10.47 180,500 -0.43(-3.94%)
Sep 19, 2019 11.06 11.27 10.82 10.90 32,202 -0.01(-0.09%)
Sep 18, 2019 11.15 11.24 10.73 10.91 61,838 -0.24(-2.15%)
Sep 17, 2019 11.43 11.66 10.81 11.15 38,228 -0.28(-2.45%)
Sep 16, 2019 11.79 11.96 11.33 11.43 45,114 -0.44(-3.71%)
Sep 13, 2019 12.03 12.03 11.67 11.87 53,700 -0.07(-0.59%)
Sep 12, 2019 11.85 12.05 11.73 11.94 35,888 +0.09(+0.76%)
Sep 11, 2019 11.92 12.24 11.71 11.85 82,403 -0.04(-0.34%)
Sep 10, 2019 11.95 12.09 11.57 11.89 93,441 -0.09(-0.75%)
Sep 09, 2019 12.20 12.40 11.87 11.98 53,703 -0.35(-2.84%)
Sep 06, 2019 12.61 12.62 11.91 12.33 48,800 -0.19(-1.52%)
Sep 05, 2019 12.04 12.68 11.73 12.52 76,635 +0.66(+5.56%)
Sep 04, 2019 12.23 12.29 11.78 11.86 61,939 -0.23(-1.90%)
Sep 03, 2019 11.60 12.17 11.60 12.09 99,967 +0.49(+4.22%)
Aug 30, 2019 11.36 11.80 11.14 11.60 61,600 -0.01(-0.09%)
Aug 29, 2019 11.26 11.99 11.21 11.61 24,899 +0.50(+4.50%)
Aug 28, 2019 11.11 11.28 10.99 11.11 42,164 -0.02(-0.18%)
Aug 27, 2019 11.42 11.71 11.04 11.13 39,990 -0.59(-5.03%)
Aug 26, 2019 12.00 12.19 11.50 11.72 63,414 -0.18(-1.51%)
Aug 23, 2019 11.45 11.94 11.45 11.90 115,500 +0.31(+2.67%)
Aug 22, 2019 11.62 11.98 11.29 11.59 51,565 -0.01(-0.09%)
Aug 21, 2019 11.49 12.21 11.35 11.60 128,389 +0.32(+2.84%)
Aug 20, 2019 10.71 11.60 10.65 11.28 78,987 +0.51(+4.74%)
Aug 19, 2019 10.62 10.82 10.35 10.77 64,978 +0.35(+3.36%)
Aug 16, 2019 9.650 10.48 9.560 10.42 89,700 +0.92(+9.68%)
Aug 15, 2019 9.770 9.860 9.240 9.500 63,510 -0.23(-2.36%)
Aug 14, 2019 10.26 10.28 9.625 9.730 104,285 -0.77(-7.33%)
Aug 13, 2019 10.43 11.10 10.30 10.50 111,485 +0.00(+0.00%)
Aug 12, 2019 10.46 10.61 10.18 10.50 84,545 -0.10(-0.94%)
Aug 09, 2019 10.95 11.04 10.31 10.60 104,200 -0.37(-3.37%)
Aug 08, 2019 10.66 11.25 10.50 10.97 177,452 +1.05(+10.58%)
Aug 07, 2019 9.250 10.53 9.180 9.920 163,562 +0.83(+9.13%)
Aug 06, 2019 8.890 9.400 8.630 9.090 120,041 +0.35(+4.00%)
Aug 05, 2019 9.040 9.040 8.480 8.740 117,746 -0.48(-5.21%)
Aug 02, 2019 9.160 9.270 8.890 9.220 71,800 +0.04(+0.44%)
Aug 01, 2019 9.450 9.600 9.110 9.180 132,818 -0.34(-3.57%)
Jul 31, 2019 9.700 9.990 9.510 9.520 66,011 -0.15(-1.55%)
Jul 30, 2019 9.770 9.980 9.570 9.670 64,010 -0.25(-2.52%)
Jul 29, 2019 9.930 10.15 9.430 9.920 80,379 -0.04(-0.40%)
Jul 26, 2019 9.890 10.25 9.400 9.960 89,400 +0.04(+0.40%)
Jul 25, 2019 10.23 10.24 9.840 9.920 104,046 -0.34(-3.31%)
Jul 24, 2019 10.32 10.46 10.00 10.26 64,933 -0.11(-1.06%)
Jul 23, 2019 10.21 10.43 9.909 10.37 94,781 +0.22(+2.17%)
Jul 22, 2019 10.36 10.49 9.650 10.15 94,894 -0.10(-0.98%)
Jul 19, 2019 10.55 10.70 10.21 10.25 129,300 -0.37(-3.48%)
Jul 18, 2019 10.16 10.74 10.13 10.62 141,152 +0.38(+3.71%)
Jul 17, 2019 11.68 11.68 9.440 10.24 668,369 -1.67(-14.02%)
Jul 16, 2019 11.81 12.13 11.67 11.91 139,667 +0.11(+0.93%)
Jul 15, 2019 11.92 12.00 11.65 11.80 131,298 -0.20(-1.67%)
Jul 12, 2019 12.10 12.20 11.79 12.00 95,900 -0.05(-0.41%)
Jul 11, 2019 12.30 12.53 11.87 12.05 101,032 -0.26(-2.11%)
Jul 10, 2019 12.40 12.55 12.19 12.31 139,201 +0.01(+0.08%)
Jul 09, 2019 12.75 12.78 12.20 12.30 217,908 -0.46(-3.61%)
Jul 08, 2019 13.40 13.52 12.72 12.76 90,998 -0.77(-5.69%)
Jul 05, 2019 13.24 13.81 13.05 13.53 211,700 +0.15(+1.12%)
Jul 03, 2019 13.21 13.40 12.95 13.38 108,200 +0.28(+2.14%)
Jul 02, 2019 13.93 13.93 12.81 13.10 165,028 -0.58(-4.24%)
Jul 01, 2019 12.94 14.27 12.94 13.68 249,839 +0.69(+5.31%)
Jun 28, 2019 13.03 13.15 12.77 12.99 1,189,700 +0.04(+0.31%)
Jun 27, 2019 12.24 13.04 12.21 12.95 147,878 +0.75(+6.15%)
Jun 26, 2019 12.90 13.02 12.14 12.20 207,933 -0.65(-5.06%)
Jun 25, 2019 13.08 13.12 12.68 12.85 288,107 -0.03(-0.23%)
Jun 24, 2019 13.49 13.60 12.57 12.88 189,720 +0.00(+0.00%)
Jun 21, 2019 13.23 13.23 12.41 12.88 207,600 -0.35(-2.65%)
Jun 20, 2019 13.21 13.50 12.71 13.23 188,029 +0.18(+1.38%)
Jun 19, 2019 12.80 13.10 12.75 13.05 128,672 +0.34(+2.68%)
Jun 18, 2019 12.95 13.31 12.67 12.71 113,456 +0.04(+0.32%)
Jun 17, 2019 12.87 13.60 12.48 12.67 249,165 -0.20(-1.55%)
Jun 14, 2019 12.68 13.23 12.65 12.87 277,700 +0.17(+1.34%)
Jun 13, 2019 13.50 13.60 12.70 12.70 1,103,498 -2.47(-16.28%)
Jun 12, 2019 13.91 15.61 13.82 15.17 123,243 +1.13(+8.05%)
Jun 11, 2019 14.53 14.63 13.68 14.04 80,541 -0.46(-3.17%)
Jun 10, 2019 14.63 14.87 13.97 14.50 77,121 -0.07(-0.48%)
Jun 07, 2019 14.68 14.94 14.28 14.57 64,100 +0.00(+0.00%)
Jun 06, 2019 14.73 14.96 14.46 14.57 68,745 -0.18(-1.22%)
Jun 05, 2019 13.51 14.91 13.51 14.75 79,408 +1.11(+8.14%)
Jun 04, 2019 14.14 14.41 13.59 13.64 83,966 -0.28(-2.01%)
Jun 03, 2019 14.47 14.79 13.70 13.92 93,172 -0.66(-4.53%)
May 31, 2019 14.60 14.68 14.11 14.58 61,500 -0.06(-0.41%)
May 30, 2019 15.00 15.07 14.02 14.64 85,124 -0.17(-1.15%)
May 29, 2019 15.52 15.52 14.58 14.81 141,127 -0.80(-5.12%)
May 28, 2019 16.00 16.63 15.26 15.61 51,526 -0.69(-4.23%)
May 24, 2019 16.82 17.04 16.02 16.30 46,700 -0.35(-2.10%)
May 23, 2019 17.57 17.57 16.50 16.65 55,474 -0.90(-5.13%)
May 22, 2019 18.75 19.02 17.50 17.55 97,533 -1.27(-6.75%)
May 21, 2019 19.09 19.45 18.56 18.82 76,029 -0.12(-0.63%)
May 20, 2019 18.19 19.27 17.62 18.94 142,361 +0.51(+2.77%)
May 17, 2019 17.86 18.60 17.86 18.43 88,300 +0.40(+2.22%)
May 16, 2019 17.91 18.20 17.81 18.03 48,263 +0.11(+0.61%)
May 15, 2019 17.90 18.25 17.53 17.92 43,547 -0.14(-0.78%)
May 14, 2019 17.20 18.73 16.60 18.06 78,476 +0.64(+3.67%)
May 13, 2019 17.65 18.27 17.00 17.42 96,256 -0.93(-5.07%)
May 10, 2019 18.80 19.10 16.75 18.35 191,200 -1.55(-7.79%)
May 09, 2019 19.30 20.04 19.25 19.90 77,613 +0.44(+2.26%)
May 08, 2019 19.07 19.50 18.59 19.46 33,533 +0.24(+1.25%)
May 07, 2019 19.38 19.50 19.03 19.22 24,525 -0.40(-2.04%)
May 06, 2019 19.61 19.95 19.31 19.62 50,199 -0.54(-2.68%)
May 03, 2019 20.14 20.46 20.10 20.16 43,700 +0.00(+0.00%)
May 02, 2019 20.35 20.38 20.08 20.16 24,430 -0.19(-0.93%)
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.