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, 2021 16.16 16.86 16.00 16.50 35,400 +0.15(+0.92%)
Apr 29, 2021 16.71 16.98 16.29 16.35 34,013 -0.51(-3.02%)
Apr 28, 2021 16.33 16.91 16.05 16.86 30,096 +0.55(+3.37%)
Apr 27, 2021 16.63 16.63 16.00 16.31 35,934 -0.10(-0.61%)
Apr 26, 2021 15.67 16.50 15.66 16.41 45,899 +0.69(+4.39%)
Apr 23, 2021 15.14 15.72 15.08 15.72 71,800 +0.61(+4.04%)
Apr 22, 2021 15.10 15.65 15.00 15.11 46,310 +0.11(+0.73%)
Apr 21, 2021 14.81 15.35 14.77 15.00 42,143 +0.10(+0.67%)
Apr 20, 2021 15.78 15.97 14.76 14.90 107,199 -0.96(-6.05%)
Apr 19, 2021 16.20 16.49 15.75 15.86 110,311 -0.48(-2.94%)
Apr 16, 2021 16.78 16.78 15.95 16.34 97,600 -0.44(-2.62%)
Apr 15, 2021 15.84 16.96 15.62 16.78 97,869 +1.25(+8.05%)
Apr 14, 2021 16.06 16.42 15.51 15.53 58,383 -0.45(-2.82%)
Apr 13, 2021 15.64 16.17 15.54 15.98 46,067 +0.35(+2.24%)
Apr 12, 2021 15.59 15.83 15.38 15.63 40,048 -0.16(-1.01%)
Apr 09, 2021 15.83 16.30 15.65 15.79 83,100 -0.21(-1.31%)
Apr 08, 2021 16.00 16.25 15.65 16.00 58,573 +0.18(+1.14%)
Apr 07, 2021 16.22 16.57 15.70 15.82 47,001 -0.40(-2.47%)
Apr 06, 2021 15.47 16.38 15.47 16.22 64,030 +0.61(+3.91%)
Apr 05, 2021 16.61 16.61 15.61 15.61 63,249 -0.69(-4.23%)
Apr 01, 2021 16.35 16.90 16.00 16.30 79,000 +0.30(+1.88%)
Mar 31, 2021 16.12 16.43 15.85 16.00 80,908 +0.28(+1.78%)
Mar 30, 2021 15.54 16.07 15.00 15.72 105,863 +0.14(+0.90%)
Mar 29, 2021 16.01 16.25 15.01 15.58 119,245 -0.51(-3.17%)
Mar 26, 2021 15.87 16.20 15.42 16.09 121,300 +0.19(+1.19%)
Mar 25, 2021 15.32 16.29 14.71 15.90 241,090 +0.25(+1.60%)
Mar 24, 2021 16.60 17.61 15.56 15.65 145,908 -0.80(-4.86%)
Mar 23, 2021 17.03 17.26 16.38 16.45 155,398 -0.69(-4.03%)
Mar 22, 2021 17.83 17.85 17.00 17.14 96,149 -0.27(-1.55%)
Mar 19, 2021 17.77 17.88 16.82 17.41 161,100 -0.13(-0.74%)
Mar 18, 2021 18.63 19.01 17.30 17.54 165,132 -1.43(-7.54%)
Mar 17, 2021 18.00 19.00 16.77 18.97 459,359 -0.88(-4.43%)
Mar 16, 2021 20.01 20.84 19.70 19.85 161,744 +0.01(+0.05%)
Mar 15, 2021 20.33 20.33 19.59 19.84 88,615 -0.03(-0.15%)
Mar 12, 2021 19.77 20.13 19.00 19.87 68,400 -0.19(-0.95%)
Mar 11, 2021 20.00 20.34 19.71 20.06 118,956 +0.55(+2.82%)
Mar 10, 2021 20.30 20.56 18.84 19.51 145,260 -0.40(-2.01%)
Mar 09, 2021 19.33 20.62 19.26 19.91 100,467 +1.05(+5.57%)
Mar 08, 2021 20.75 21.38 18.72 18.86 168,444 -2.09(-9.98%)
Mar 05, 2021 20.47 21.37 18.25 20.95 450,000 +0.92(+4.59%)
Mar 04, 2021 21.00 21.93 19.15 20.03 342,976 -1.24(-5.83%)
Mar 03, 2021 22.70 22.70 21.21 21.27 142,023 -1.39(-6.13%)
Mar 02, 2021 23.25 23.25 22.43 22.66 94,637 -0.53(-2.29%)
Mar 01, 2021 22.50 23.36 22.37 23.19 145,783 +0.85(+3.80%)
Feb 26, 2021 21.30 22.80 20.32 22.34 261,300 +1.09(+5.13%)
Feb 25, 2021 22.32 22.74 20.78 21.25 257,858 -1.75(-7.61%)
Feb 24, 2021 23.00 23.40 22.58 23.00 187,140 +0.08(+0.35%)
Feb 23, 2021 23.01 23.28 20.33 22.92 282,930 -0.88(-3.70%)
Feb 22, 2021 24.91 25.50 23.35 23.80 129,411 -1.53(-6.04%)
Feb 19, 2021 25.92 26.22 24.75 25.33 135,000 -0.46(-1.78%)
Feb 18, 2021 25.48 25.95 24.59 25.79 151,919 +0.02(+0.08%)
Feb 17, 2021 26.64 26.78 24.73 25.77 240,145 -0.73(-2.75%)
Feb 16, 2021 26.59 26.77 25.10 26.50 576,161 +2.24(+9.23%)
Feb 12, 2021 22.78 26.68 22.46 24.26 463,800 +1.79(+7.97%)
Feb 11, 2021 22.54 23.33 22.06 22.47 165,225 +0.39(+1.77%)
Feb 10, 2021 20.76 22.40 20.14 22.08 267,581 +1.58(+7.71%)
Feb 09, 2021 20.39 20.78 20.20 20.50 162,672 -0.11(-0.53%)
Feb 08, 2021 21.09 21.10 20.07 20.61 171,509 -0.04(-0.19%)
Feb 05, 2021 20.31 20.80 19.27 20.65 301,800 +0.69(+3.46%)
Feb 04, 2021 20.30 20.60 19.01 19.96 305,264 -0.04(-0.20%)
Feb 03, 2021 21.00 21.05 19.81 20.00 288,027 -0.97(-4.63%)
Feb 02, 2021 20.80 21.89 20.41 20.97 291,132 +0.23(+1.11%)
Feb 01, 2021 20.87 21.10 19.66 20.74 496,479 +1.20(+6.14%)
Jan 29, 2021 20.71 21.07 19.33 19.54 269,700 -1.14(-5.51%)
Jan 28, 2021 20.60 21.53 20.41 20.68 159,162 -0.11(-0.53%)
Jan 27, 2021 21.54 21.79 20.40 20.79 331,321 -0.89(-4.11%)
Jan 26, 2021 23.00 23.00 21.58 21.68 399,825 -0.27(-1.23%)
Jan 25, 2021 24.02 25.00 21.60 21.95 1,650,410 +2.39(+12.22%)
Jan 22, 2021 19.55 20.14 19.33 19.56 89,500 -0.21(-1.06%)
Jan 21, 2021 19.67 19.99 19.08 19.77 77,355 +0.30(+1.54%)
Jan 20, 2021 19.94 20.17 18.77 19.47 130,469 -0.34(-1.72%)
Jan 19, 2021 20.16 20.16 19.01 19.81 207,698 +1.04(+5.54%)
Jan 15, 2021 18.60 19.13 18.40 18.77 152,500 +0.07(+0.37%)
Jan 14, 2021 18.55 18.98 18.04 18.70 117,183 +0.15(+0.81%)
Jan 13, 2021 18.13 19.59 17.82 18.55 200,853 +0.50(+2.77%)
Jan 12, 2021 16.55 18.41 16.55 18.05 164,723 +1.66(+10.13%)
Jan 11, 2021 16.24 17.49 16.14 16.39 52,537 -0.23(-1.38%)
Jan 08, 2021 16.12 16.83 15.64 16.62 56,700 +0.65(+4.07%)
Jan 07, 2021 16.34 16.96 15.65 15.97 63,534 -0.10(-0.62%)
Jan 06, 2021 16.30 17.00 15.89 16.07 108,592 -0.23(-1.41%)
Jan 05, 2021 15.26 16.44 15.26 16.30 119,538 +1.10(+7.24%)
Jan 04, 2021 16.44 16.44 14.92 15.20 290,186 -1.08(-6.63%)
Dec 31, 2020 16.28 16.28 16.28 84,305 -0.11(-0.67%)
Dec 30, 2020 16.37 17.16 15.49 16.39 84,305 -0.03(-0.18%)
Dec 29, 2020 16.59 16.80 15.98 16.42 79,066 -0.27(-1.62%)
Dec 28, 2020 17.25 17.76 16.45 16.69 59,031 -0.31(-1.82%)
Dec 24, 2020 16.93 17.65 16.89 17.00 60,600 +0.17(+1.01%)
Dec 23, 2020 17.68 18.05 16.68 16.83 100,301 -0.76(-4.32%)
Dec 22, 2020 17.40 18.16 17.35 17.59 83,981 +0.13(+0.74%)
Dec 21, 2020 17.83 18.43 17.12 17.46 313,662 +0.54(+3.19%)
Dec 18, 2020 17.07 18.00 16.82 16.92 144,800 +0.02(+0.12%)
Dec 17, 2020 14.74 17.12 14.74 16.90 234,903 +1.80(+11.92%)
Dec 16, 2020 15.00 15.20 14.57 15.10 702,320 +0.35(+2.37%)
Dec 15, 2020 15.34 16.25 15.34 14.75 76,222 -0.79(-5.08%)
Dec 14, 2020 16.58 16.58 15.47 15.54 72,481 -0.87(-5.30%)
Dec 11, 2020 16.40 16.99 16.02 16.41 40,800 -0.28(-1.68%)
Dec 10, 2020 16.31 17.02 16.30 16.69 89,269 +0.38(+2.33%)
Dec 09, 2020 16.79 17.00 16.27 16.31 62,814 -0.44(-2.63%)
Dec 08, 2020 16.90 17.00 16.30 16.75 54,120 -0.15(-0.89%)
Dec 07, 2020 16.66 17.25 16.64 16.90 47,792 +0.03(+0.18%)
Dec 04, 2020 17.08 17.32 16.75 16.87 30,000 -0.06(-0.35%)
Dec 03, 2020 17.09 17.24 16.70 16.93 38,991 -0.15(-0.88%)
Dec 02, 2020 16.59 17.40 16.30 17.08 46,309 +0.48(+2.89%)
Dec 01, 2020 15.63 17.38 15.52 16.60 55,386 +1.08(+6.96%)
Nov 30, 2020 15.78 15.85 15.06 15.52 49,326 -0.09(-0.58%)
Nov 27, 2020 15.12 15.77 15.01 15.61 23,100 +0.42(+2.76%)
Nov 25, 2020 15.10 15.48 14.44 15.19 51,900 -0.17(-1.11%)
Nov 24, 2020 15.10 15.47 14.80 15.36 49,110 +0.76(+5.21%)
Nov 23, 2020 15.29 15.41 14.31 14.60 150,522 -1.40(-8.75%)
Nov 20, 2020 15.98 17.35 15.95 16.00 136,900 -0.18(-1.11%)
Nov 19, 2020 17.60 17.91 15.87 16.18 200,699 -1.77(-9.86%)
Nov 18, 2020 17.00 18.30 16.55 17.95 163,834 +1.24(+7.42%)
Nov 17, 2020 15.49 17.23 15.35 16.71 155,189 +1.51(+9.93%)
Nov 16, 2020 14.43 15.45 14.35 15.20 111,930 +0.95(+6.67%)
Nov 13, 2020 13.99 14.35 13.74 14.25 61,000 +0.20(+1.42%)
Nov 12, 2020 13.10 14.59 12.56 14.05 154,012 +0.99(+7.58%)
Nov 11, 2020 12.40 13.50 10.96 13.06 189,843 -0.14(-1.06%)
Nov 10, 2020 14.31 14.72 13.14 13.20 33,401 -1.18(-8.21%)
Nov 09, 2020 14.30 14.73 13.77 14.38 176,289 +0.82(+6.05%)
Nov 06, 2020 11.78 13.73 11.42 13.56 149,200 +1.81(+15.40%)
Nov 05, 2020 11.63 11.79 11.27 11.75 68,898 +0.34(+2.98%)
Nov 04, 2020 11.19 11.69 11.17 11.41 28,368 +0.21(+1.88%)
Nov 03, 2020 10.90 11.28 10.77 11.20 35,887 +0.35(+3.23%)
Nov 02, 2020 10.68 11.09 10.68 10.85 30,435 +0.16(+1.50%)
Oct 30, 2020 10.40 10.72 10.08 10.69 56,600 +0.24(+2.30%)
Oct 29, 2020 10.51 10.57 10.15 10.45 62,744 +0.05(+0.48%)
Oct 28, 2020 10.84 10.98 10.36 10.40 97,460 -0.52(-4.76%)
Oct 27, 2020 10.94 11.25 10.80 10.92 27,006 +0.15(+1.39%)
Oct 26, 2020 11.32 11.49 10.64 10.77 20,918 -0.61(-5.36%)
Oct 23, 2020 11.28 11.50 11.04 11.38 16,700 +0.27(+2.43%)
Oct 22, 2020 10.95 11.28 10.81 11.11 17,983 +0.31(+2.87%)
Oct 21, 2020 10.72 10.98 10.72 10.80 36,736 +0.14(+1.31%)
Oct 20, 2020 10.60 10.85 10.59 10.66 54,011 +0.00(+0.00%)
Oct 19, 2020 10.63 10.99 10.60 10.66 16,846 +0.14(+1.33%)
Oct 16, 2020 10.81 10.88 10.50 10.52 66,700 -0.28(-2.59%)
Oct 15, 2020 10.11 10.80 10.11 10.80 120,864 +0.39(+3.75%)
Oct 14, 2020 10.60 10.61 9.820 10.41 135,265 -0.25(-2.35%)
Oct 13, 2020 10.81 11.04 10.62 10.66 74,653 -0.08(-0.74%)
Oct 12, 2020 10.87 11.35 10.61 10.74 104,212 +0.14(+1.32%)
Oct 09, 2020 11.41 11.80 10.60 10.60 37,500 -0.73(-6.44%)
Oct 08, 2020 11.24 11.42 11.24 11.33 14,067 +0.11(+0.98%)
Oct 07, 2020 11.00 11.39 11.00 11.22 22,370 +0.22(+2.00%)
Oct 06, 2020 11.40 11.53 10.97 11.00 31,506 -0.23(-2.05%)
Oct 05, 2020 11.48 11.48 11.23 11.23 16,290 -0.18(-1.58%)
Oct 02, 2020 11.34 11.79 11.26 11.41 16,800 -0.19(-1.64%)
Oct 01, 2020 11.18 11.75 11.00 11.60 40,681 +0.45(+4.04%)
Sep 30, 2020 10.64 11.28 10.64 11.15 50,093 +0.57(+5.39%)
Sep 29, 2020 10.50 10.86 9.930 10.58 66,435 -0.16(-1.49%)
Sep 28, 2020 10.61 10.95 10.50 10.74 33,173 +0.29(+2.78%)
Sep 25, 2020 10.80 10.80 10.41 10.45 72,100 -0.05(-0.48%)
Sep 24, 2020 10.50 10.83 9.670 10.50 43,194 -0.01(-0.10%)
Sep 23, 2020 10.65 10.80 10.43 10.51 57,536 -0.11(-1.04%)
Sep 22, 2020 10.56 10.80 10.45 10.62 66,687 +0.13(+1.24%)
Sep 21, 2020 10.00 10.72 9.730 10.49 105,460 +0.03(+0.29%)
Sep 18, 2020 10.65 10.76 10.09 10.46 107,500 -0.09(-0.85%)
Sep 17, 2020 10.30 10.74 10.05 10.55 109,330 +0.04(+0.38%)
Sep 16, 2020 10.53 10.87 10.40 10.51 141,499 +0.00(+0.00%)
Sep 15, 2020 10.15 10.65 10.15 10.51 33,658 +0.36(+3.55%)
Sep 14, 2020 9.820 10.43 9.757 10.15 56,346 +0.19(+1.91%)
Sep 11, 2020 9.820 10.20 9.550 9.960 43,400 +0.18(+1.84%)
Sep 10, 2020 9.580 9.880 9.560 9.780 27,864 +0.22(+2.30%)
Sep 09, 2020 9.400 9.680 9.400 9.560 45,691 +0.26(+2.80%)
Sep 08, 2020 9.780 9.780 9.270 9.300 69,724 -0.64(-6.44%)
Sep 04, 2020 11.05 11.05 9.557 9.940 84,400 -1.13(-10.21%)
Sep 03, 2020 11.46 11.47 10.80 11.07 97,964 -0.47(-4.07%)
Sep 02, 2020 11.56 11.77 11.28 11.54 84,783 +0.09(+0.79%)
Sep 01, 2020 11.07 11.80 10.99 11.45 72,859 +0.47(+4.28%)
Aug 31, 2020 11.02 11.29 10.78 10.98 60,490 -0.04(-0.36%)
Aug 28, 2020 11.49 11.49 10.92 11.02 56,600 -0.35(-3.08%)
Aug 27, 2020 10.52 11.43 10.46 11.37 141,709 +0.86(+8.18%)
Aug 26, 2020 9.720 10.77 9.652 10.51 84,243 +0.72(+7.35%)
Aug 25, 2020 9.800 10.06 9.520 9.790 89,394 +0.00(+0.00%)
Aug 24, 2020 10.00 10.50 9.760 9.790 108,621 -0.04(-0.41%)
Aug 21, 2020 11.70 11.70 9.800 9.830 260,800 -1.78(-15.33%)
Aug 20, 2020 11.95 12.10 11.40 11.61 167,723 -0.23(-1.94%)
Aug 19, 2020 10.62 12.00 10.20 11.84 1,096,160 +1.22(+11.49%)
Aug 18, 2020 9.700 10.95 9.700 10.62 195,104 +0.96(+9.94%)
Aug 17, 2020 10.17 10.44 9.250 9.660 129,963 -0.31(-3.11%)
Aug 14, 2020 10.03 10.50 9.600 9.970 316,100 +0.68(+7.32%)
Aug 13, 2020 9.080 9.310 8.950 9.290 46,076 +0.21(+2.31%)
Aug 12, 2020 8.820 9.130 8.480 9.080 54,767 +0.09(+1.00%)
Aug 11, 2020 8.940 9.250 8.800 8.990 36,174 +0.03(+0.33%)
Aug 10, 2020 8.600 8.990 8.530 8.960 16,967 +0.35(+4.07%)
Aug 07, 2020 8.720 8.734 8.430 8.610 24,500 -0.07(-0.81%)
Aug 06, 2020 8.180 8.740 7.950 8.680 52,544 +0.66(+8.23%)
Aug 05, 2020 7.930 8.140 7.810 8.020 27,221 +0.11(+1.39%)
Aug 04, 2020 7.910 8.120 7.770 7.910 50,105 -0.06(-0.75%)
Aug 03, 2020 8.040 8.136 7.800 7.970 26,892 -0.10(-1.24%)
Jul 31, 2020 8.150 8.212 7.790 8.070 49,700 -0.02(-0.25%)
Jul 30, 2020 7.700 8.430 7.651 8.090 106,219 +0.25(+3.19%)
Jul 29, 2020 7.800 7.980 7.680 7.840 43,269 -0.01(-0.13%)
Jul 28, 2020 7.740 7.920 7.580 7.850 29,830 +0.17(+2.21%)
Jul 27, 2020 7.600 7.820 7.510 7.680 83,715 +0.11(+1.45%)
Jul 24, 2020 7.400 7.726 7.170 7.570 117,400 +0.19(+2.57%)
Jul 23, 2020 8.090 8.140 7.100 7.380 398,592 -0.63(-7.87%)
Jul 22, 2020 8.760 8.860 7.780 8.010 661,151 -0.62(-7.18%)
Jul 21, 2020 9.080 9.270 8.600 8.630 369,329 -0.34(-3.79%)
Jul 20, 2020 8.930 9.070 8.720 8.970 114,405 +0.05(+0.56%)
Jul 17, 2020 8.850 8.960 8.680 8.920 49,800 +0.12(+1.36%)
Jul 16, 2020 8.810 8.990 8.600 8.800 9,523 -0.10(-1.12%)
Jul 15, 2020 9.050 9.340 8.410 8.900 127,958 -0.04(-0.45%)
Jul 14, 2020 8.870 9.053 8.710 8.940 44,715 -0.03(-0.33%)
Jul 13, 2020 9.100 9.440 8.890 8.970 58,754 -0.05(-0.55%)
Jul 10, 2020 8.760 9.125 8.690 9.020 40,600 +0.23(+2.62%)
Jul 09, 2020 8.910 9.065 8.610 8.790 68,572 -0.18(-2.01%)
Jul 08, 2020 9.290 9.420 8.830 8.970 35,005 -0.32(-3.44%)
Jul 07, 2020 9.350 9.600 9.240 9.290 56,277 -0.11(-1.17%)
Jul 06, 2020 9.170 9.480 9.070 9.400 32,689 +0.29(+3.18%)
Jul 02, 2020 9.150 9.150 8.900 9.110 212,500 +0.11(+1.22%)
Jul 01, 2020 8.800 9.190 8.510 9.000 147,485 +0.22(+2.51%)
Jun 30, 2020 8.680 8.900 8.390 8.780 61,210 +0.15(+1.74%)
Jun 29, 2020 8.840 9.100 8.410 8.630 100,731 -0.10(-1.15%)
Jun 26, 2020 8.260 8.890 7.825 8.730 1,160,400 +0.50(+6.08%)
Jun 25, 2020 7.710 8.355 7.700 8.230 142,206 +0.43(+5.51%)
Jun 24, 2020 8.000 8.150 7.700 7.800 151,977 -0.32(-3.94%)
Jun 23, 2020 8.120 8.250 7.960 8.120 95,267 +0.06(+0.74%)
Jun 22, 2020 8.270 8.335 8.000 8.060 96,464 -0.27(-3.24%)
Jun 19, 2020 8.590 8.710 8.130 8.330 132,100 -0.23(-2.69%)
Jun 18, 2020 8.570 8.760 8.500 8.560 64,104 -0.09(-1.04%)
Jun 17, 2020 8.930 9.070 8.470 8.650 61,624 -0.20(-2.26%)
Jun 16, 2020 9.390 9.410 8.730 8.850 57,941 -0.12(-1.34%)
Jun 15, 2020 8.440 9.070 8.390 8.970 70,809 +0.30(+3.46%)
Jun 12, 2020 8.760 8.770 8.395 8.670 56,100 +0.18(+2.12%)
Jun 11, 2020 9.100 9.100 8.460 8.490 83,646 -0.64(-7.01%)
Jun 10, 2020 9.200 9.450 8.820 9.130 70,487 +0.05(+0.55%)
Jun 09, 2020 8.750 9.400 8.550 9.080 100,353 +0.37(+4.25%)
Jun 08, 2020 9.480 9.600 8.480 8.710 158,527 -0.72(-7.64%)
Jun 05, 2020 8.970 9.490 8.680 9.430 92,500 +0.77(+8.89%)
Jun 04, 2020 9.010 9.425 8.570 8.660 60,833 -0.46(-5.04%)
Jun 03, 2020 9.130 9.610 8.820 9.120 36,327 +0.17(+1.90%)
Jun 02, 2020 9.510 9.510 8.900 8.950 55,908 -0.55(-5.79%)
Jun 01, 2020 9.950 9.950 9.175 9.500 74,267 -0.40(-4.04%)
May 29, 2020 10.18 10.31 9.720 9.900 62,600 -0.32(-3.13%)
May 28, 2020 9.990 10.68 9.980 10.22 53,066 +0.15(+1.49%)
May 27, 2020 9.990 10.16 8.730 10.07 56,299 +0.32(+3.28%)
May 26, 2020 10.23 10.23 9.600 9.750 44,614 -0.08(-0.81%)
May 22, 2020 9.600 9.880 9.400 9.830 28,100 +0.26(+2.72%)
May 21, 2020 10.12 10.34 9.540 9.570 31,852 -0.61(-5.99%)
May 20, 2020 9.850 10.53 9.765 10.18 49,078 +0.50(+5.17%)
May 19, 2020 9.330 9.960 9.330 9.680 87,695 +0.35(+3.75%)
May 18, 2020 8.290 9.380 8.290 9.330 110,922 +1.04(+12.55%)
May 15, 2020 8.500 9.300 8.150 8.290 163,400 +0.29(+3.62%)
May 14, 2020 7.850 8.050 6.740 8.000 115,164 +0.15(+1.91%)
May 13, 2020 7.970 7.970 7.060 7.850 69,149 -0.05(-0.63%)
May 12, 2020 9.150 9.150 7.740 7.900 137,996 -0.70(-8.14%)
May 11, 2020 7.490 8.650 7.310 8.600 168,133 +1.30(+17.81%)
May 08, 2020 7.390 7.662 7.220 7.300 94,200 +0.10(+1.39%)
May 07, 2020 7.110 7.340 7.010 7.200 44,934 +0.24(+3.45%)
May 06, 2020 6.700 7.100 6.580 6.960 46,148 +0.29(+4.35%)
May 05, 2020 6.820 6.985 6.520 6.670 113,508 -0.17(-2.49%)
May 04, 2020 6.730 6.910 6.320 6.840 92,324 -0.01(-0.15%)
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.