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

Harborone Bancorp Inc (NQ: HONE )

10.57 -0.21 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2018 9.143 9.169 9.035 9.040 60,716 -0.11(-1.18%)
Apr 27, 2018 9.174 9.297 9.056 9.148 130,614 +0.03(+0.34%)
Apr 26, 2018 9.138 9.251 9.050 9.117 185,169 +0.00(+0.00%)
Apr 25, 2018 9.189 9.241 9.097 9.117 34,183 -0.07(-0.73%)
Apr 24, 2018 9.251 9.364 9.030 9.184 54,349 -0.02(-0.17%)
Apr 23, 2018 9.369 9.487 9.189 9.199 101,972 -0.22(-2.29%)
Apr 20, 2018 9.122 9.431 9.122 9.415 90,826 +0.24(+2.63%)
Apr 19, 2018 9.107 9.282 9.071 9.174 449,530 +0.05(+0.56%)
Apr 18, 2018 9.215 9.307 9.122 9.122 35,210 -0.03(-0.28%)
Apr 17, 2018 9.292 9.333 9.076 9.148 79,276 -0.07(-0.78%)
Apr 16, 2018 9.158 9.487 9.050 9.220 184,193 +0.09(+1.01%)
Apr 13, 2018 9.199 9.205 9.012 9.127 59,970 -0.03(-0.34%)
Apr 12, 2018 9.102 9.348 9.102 9.158 172,777 +0.08(+0.85%)
Apr 11, 2018 9.171 9.171 8.912 9.081 151,101 +0.00(+0.00%)
Apr 10, 2018 9.091 9.192 9.025 9.081 53,717 +0.03(+0.28%)
Apr 09, 2018 9.169 9.508 9.035 9.056 157,880 -0.08(-0.90%)
Apr 06, 2018 9.220 9.307 9.020 9.138 100,894 -0.11(-1.17%)
Apr 05, 2018 9.282 9.282 9.127 9.246 32,367 +0.05(+0.50%)
Apr 04, 2018 9.086 9.366 9.081 9.199 90,048 +0.08(+0.90%)
Apr 03, 2018 9.179 9.251 9.066 9.117 71,824 -0.01(-0.11%)
Apr 02, 2018 9.071 9.472 8.896 9.127 154,453 +0.05(+0.57%)
Mar 29, 2018 9.076 9.076 9.076 0 -0.15(-1.62%)
Mar 28, 2018 9.169 9.379 9.122 9.225 90,700 +0.10(+1.07%)
Mar 27, 2018 9.277 9.713 9.066 9.127 133,606 -0.10(-1.06%)
Mar 26, 2018 9.112 9.364 9.035 9.225 200,376 +0.24(+2.69%)
Mar 23, 2018 9.225 9.312 8.948 8.984 131,816 -0.18(-1.96%)
Mar 22, 2018 9.312 9.533 9.148 9.163 106,996 -0.20(-2.09%)
Mar 21, 2018 9.215 9.431 9.199 9.359 75,145 +0.16(+1.79%)
Mar 20, 2018 9.189 9.277 9.148 9.194 208,776 +0.01(+0.06%)
Mar 19, 2018 9.379 9.431 9.081 9.189 188,571 +0.17(+1.88%)
Mar 16, 2018 8.922 9.241 8.914 9.020 346,605 +0.09(+0.98%)
Mar 15, 2018 9.225 9.312 8.865 8.932 815,307 -1.26(-12.40%)
Mar 14, 2018 10.27 10.27 9.909 10.20 120,963 -0.05(-0.45%)
Mar 13, 2018 10.28 10.28 10.13 10.24 67,699 -0.03(-0.30%)
Mar 12, 2018 10.27 10.28 9.713 10.27 110,808 -0.01(-0.05%)
Mar 09, 2018 10.15 10.28 10.07 10.28 149,770 +0.21(+2.09%)
Mar 08, 2018 10.25 10.25 9.878 10.07 132,746 -0.19(-1.85%)
Mar 07, 2018 10.16 10.26 10.16 10.26 124,255 +0.04(+0.35%)
Mar 06, 2018 10.21 10.25 10.06 10.22 102,205 +0.02(+0.15%)
Mar 05, 2018 10.02 10.28 10.01 10.21 79,175 +0.14(+1.38%)
Mar 02, 2018 9.893 10.13 9.893 10.07 39,345 +0.09(+0.93%)
Mar 01, 2018 9.903 9.991 9.816 9.975 64,821 +0.09(+0.88%)
Feb 28, 2018 10.13 10.15 9.862 9.888 76,589 -0.25(-2.43%)
Feb 27, 2018 10.18 10.28 10.04 10.13 125,621 -0.03(-0.30%)
Feb 26, 2018 10.17 10.18 10.04 10.17 72,454 +0.00(+0.00%)
Feb 23, 2018 10.03 10.18 9.945 10.17 70,409 +0.17(+1.75%)
Feb 22, 2018 9.909 10.06 9.878 9.991 171,187 +0.14(+1.41%)
Feb 21, 2018 9.888 10.02 9.821 9.852 59,336 -0.04(-0.36%)
Feb 20, 2018 9.785 9.919 9.739 9.888 153,601 +0.02(+0.16%)
Feb 16, 2018 9.873 9.873 9.873 0 -0.04(-0.41%)
Feb 15, 2018 9.760 9.945 9.760 9.914 98,594 +0.19(+1.96%)
Feb 14, 2018 9.379 9.793 9.379 9.724 84,331 +0.34(+3.67%)
Feb 13, 2018 9.348 9.492 9.348 9.379 30,182 +0.00(+0.00%)
Feb 12, 2018 9.446 9.497 9.302 9.379 65,646 -0.06(-0.60%)
Feb 09, 2018 9.446 9.503 9.359 9.436 49,376 +0.07(+0.71%)
Feb 08, 2018 9.451 9.451 9.359 9.369 80,090 -0.08(-0.82%)
Feb 07, 2018 9.482 9.482 9.415 9.446 91,548 -0.09(-0.92%)
Feb 06, 2018 9.390 9.577 9.379 9.533 149,601 +0.02(+0.22%)
Feb 05, 2018 9.688 9.688 9.503 9.513 139,290 -0.18(-1.86%)
Feb 02, 2018 9.729 9.796 9.688 9.693 82,911 -0.04(-0.37%)
Feb 01, 2018 9.462 9.754 9.400 9.729 44,673 +0.24(+2.55%)
Jan 31, 2018 9.467 9.621 9.441 9.487 108,940 +0.01(+0.11%)
Jan 30, 2018 9.544 9.544 9.420 9.477 98,861 -0.13(-1.39%)
Jan 29, 2018 9.765 9.765 9.611 9.611 71,624 -0.21(-2.15%)
Jan 26, 2018 9.970 9.970 9.801 9.821 41,559 -0.16(-1.65%)
Jan 25, 2018 10.02 10.02 9.970 9.986 50,673 -0.02(-0.15%)
Jan 24, 2018 10.10 10.11 9.991 10.00 22,427 -0.08(-0.77%)
Jan 23, 2018 10.04 10.12 10.04 10.08 24,972 +0.02(+0.20%)
Jan 22, 2018 10.06 10.11 9.981 10.06 55,225 -0.05(-0.51%)
Jan 19, 2018 9.939 10.11 9.939 10.11 33,839 +0.14(+1.39%)
Jan 18, 2018 10.05 10.06 9.965 9.970 116,727 -0.09(-0.92%)
Jan 17, 2018 10.08 10.16 9.975 10.06 49,475 +0.01(+0.05%)
Jan 16, 2018 10.20 10.20 10.04 10.06 97,436 -0.11(-1.06%)
Jan 12, 2018 10.17 10.17 10.17 0 +0.02(+0.20%)
Jan 11, 2018 10.10 10.18 10.08 10.14 38,185 +0.08(+0.76%)
Jan 10, 2018 10.00 10.12 10.00 10.07 48,492 +0.08(+0.82%)
Jan 09, 2018 9.909 10.00 9.909 9.986 34,247 +0.09(+0.88%)
Jan 08, 2018 9.842 9.945 9.786 9.898 27,916 +0.02(+0.21%)
Jan 05, 2018 9.852 9.945 9.823 9.878 35,078 +0.05(+0.47%)
Jan 04, 2018 9.785 10.06 9.775 9.832 66,814 +0.10(+1.06%)
Jan 03, 2018 9.765 9.903 9.724 9.729 229,591 -0.04(-0.42%)
Jan 02, 2018 9.826 9.914 9.770 9.770 81,294 -0.08(-0.78%)
Dec 29, 2017 9.847 9.847 9.847 0 -0.10(-1.03%)
Dec 28, 2017 9.975 10.08 9.939 9.950 25,485 -0.04(-0.41%)
Dec 27, 2017 10.03 10.03 9.923 9.991 29,963 -0.02(-0.21%)
Dec 26, 2017 10.08 10.08 9.986 10.01 26,009 -0.05(-0.51%)
Dec 22, 2017 10.07 10.15 10.02 10.06 19,697 -0.05(-0.46%)
Dec 21, 2017 10.11 10.12 10.08 10.11 27,626 +0.02(+0.20%)
Dec 20, 2017 10.15 10.18 10.05 10.09 16,949 -0.02(-0.20%)
Dec 19, 2017 10.17 10.25 10.07 10.11 57,168 -0.01(-0.05%)
Dec 18, 2017 10.12 10.20 10.08 10.11 47,192 +0.09(+0.87%)
Dec 15, 2017 10.01 10.25 9.960 10.03 417,069 -0.01(-0.05%)
Dec 14, 2017 10.08 10.14 9.986 10.03 41,715 -0.01(-0.10%)
Dec 13, 2017 10.01 10.20 9.986 10.04 49,119 +0.05(+0.51%)
Dec 12, 2017 9.970 10.01 9.928 9.991 22,888 +0.06(+0.62%)
Dec 11, 2017 9.970 10.02 9.903 9.929 33,803 -0.01(-0.05%)
Dec 08, 2017 10.09 10.09 9.878 9.934 32,753 -0.09(-0.87%)
Dec 07, 2017 9.991 10.03 9.942 10.02 64,298 +0.05(+0.52%)
Dec 06, 2017 9.934 10.15 9.934 9.970 36,368 +0.02(+0.15%)
Dec 05, 2017 10.03 10.07 9.919 9.955 69,579 -0.04(-0.36%)
Dec 04, 2017 10.04 10.04 9.919 9.991 35,601 +0.09(+0.88%)
Dec 01, 2017 9.960 9.960 9.662 9.903 38,722 -0.06(-0.57%)
Nov 30, 2017 10.20 10.20 9.939 9.960 58,791 -0.21(-2.07%)
Nov 29, 2017 10.02 10.20 9.898 10.17 105,301 +0.17(+1.75%)
Nov 28, 2017 9.939 9.996 9.820 9.996 62,488 +0.11(+1.09%)
Nov 27, 2017 9.683 9.986 9.683 9.888 35,348 +0.21(+2.18%)
Nov 24, 2017 9.785 9.785 9.652 9.677 16,902 -0.06(-0.63%)
Nov 22, 2017 9.903 9.929 9.739 9.739 27,532 -0.11(-1.15%)
Nov 21, 2017 9.847 9.896 9.667 9.852 54,668 +0.06(+0.63%)
Nov 20, 2017 9.672 9.796 9.672 9.790 32,150 +0.14(+1.49%)
Nov 17, 2017 9.544 9.708 9.523 9.647 52,465 +0.04(+0.43%)
Nov 16, 2017 9.533 9.693 9.523 9.605 31,365 +0.15(+1.63%)
Nov 15, 2017 9.415 9.559 9.415 9.451 21,755 -0.02(-0.16%)
Nov 14, 2017 9.436 9.508 9.374 9.467 31,315 +0.09(+0.93%)
Nov 13, 2017 9.436 9.446 9.266 9.379 57,406 -0.05(-0.54%)
Nov 10, 2017 9.492 9.562 9.364 9.431 44,209 -0.04(-0.43%)
Nov 09, 2017 9.528 9.652 9.359 9.472 59,803 -0.17(-1.81%)
Nov 08, 2017 9.801 9.816 9.559 9.647 36,473 -0.21(-2.14%)
Nov 07, 2017 10.20 10.26 9.729 9.857 83,401 -0.40(-3.86%)
Nov 06, 2017 10.03 10.27 10.02 10.25 44,348 +0.22(+2.20%)
Nov 03, 2017 10.27 10.27 10.02 10.03 38,487 -0.24(-2.30%)
Nov 02, 2017 10.04 10.38 10.02 10.27 150,665 +0.21(+2.04%)
Nov 01, 2017 10.09 10.10 10.02 10.06 48,687 +0.04(+0.36%)
Oct 31, 2017 10.04 10.09 10.00 10.03 57,233 +0.01(+0.05%)
Oct 30, 2017 10.05 10.13 9.981 10.02 76,256 -0.10(-0.97%)
Oct 27, 2017 9.975 10.17 9.960 10.12 204,567 +0.13(+1.29%)
Oct 26, 2017 10.02 10.07 9.950 9.991 26,847 +0.03(+0.26%)
Oct 25, 2017 9.975 10.05 9.950 9.965 40,396 +0.00(+0.00%)
Oct 24, 2017 10.01 10.09 9.955 9.965 97,765 +0.02(+0.15%)
Oct 23, 2017 9.991 9.991 9.945 9.950 42,040 -0.04(-0.41%)
Oct 20, 2017 10.02 10.02 9.909 9.991 82,154 +0.00(+0.00%)
Oct 19, 2017 9.981 9.996 9.873 9.991 27,630 +0.03(+0.31%)
Oct 18, 2017 9.903 9.996 9.893 9.960 56,956 +0.04(+0.41%)
Oct 17, 2017 9.903 9.950 9.893 9.919 32,698 -0.06(-0.57%)
Oct 16, 2017 9.991 10.02 9.878 9.975 32,846 +0.02(+0.21%)
Oct 13, 2017 10.06 10.06 9.837 9.955 48,698 -0.07(-0.67%)
Oct 12, 2017 10.10 10.21 10.00 10.02 61,675 -0.07(-0.66%)
Oct 11, 2017 10.08 10.14 10.04 10.09 81,510 +0.01(+0.05%)
Oct 10, 2017 10.02 10.08 9.914 10.08 50,786 +0.09(+0.87%)
Oct 09, 2017 10.02 10.12 9.945 9.996 32,192 -0.02(-0.21%)
Oct 06, 2017 9.911 10.02 9.881 10.02 25,727 -0.02(-0.15%)
Oct 05, 2017 9.950 10.09 9.950 10.03 34,449 +0.04(+0.36%)
Oct 04, 2017 9.975 10.02 9.842 9.996 59,560 -0.01(-0.10%)
Oct 03, 2017 9.898 10.02 9.879 10.01 105,957 +0.16(+1.67%)
Oct 02, 2017 9.713 9.869 9.410 9.842 125,302 +0.17(+1.81%)
Sep 29, 2017 9.663 9.770 9.663 9.667 58,091 -0.11(-1.16%)
Sep 28, 2017 9.685 9.801 9.621 9.780 46,893 +0.02(+0.16%)
Sep 27, 2017 9.497 9.837 9.497 9.765 120,155 +0.27(+2.81%)
Sep 26, 2017 9.533 9.533 9.467 9.497 16,377 +0.02(+0.16%)
Sep 25, 2017 9.436 9.554 9.436 9.482 22,596 -0.01(-0.11%)
Sep 22, 2017 9.431 9.533 9.426 9.492 31,879 +0.01(+0.05%)
Sep 21, 2017 9.441 9.503 9.405 9.487 24,483 +0.10(+1.04%)
Sep 20, 2017 9.251 9.395 9.194 9.390 49,315 +0.10(+1.11%)
Sep 19, 2017 9.328 9.328 9.205 9.287 40,857 -0.04(-0.44%)
Sep 18, 2017 9.169 9.384 9.151 9.328 32,908 +0.13(+1.40%)
Sep 15, 2017 9.071 9.225 9.004 9.199 302,937 +0.15(+1.65%)
Sep 14, 2017 8.948 9.148 8.948 9.050 37,948 -0.01(-0.06%)
Sep 13, 2017 8.963 9.163 8.351 9.056 33,533 +0.03(+0.34%)
Sep 12, 2017 8.906 9.127 8.850 9.025 58,139 +0.10(+1.15%)
Sep 11, 2017 8.691 8.937 8.691 8.922 92,984 +0.36(+4.20%)
Sep 08, 2017 8.223 8.583 8.180 8.562 129,230 +0.22(+2.65%)
Sep 07, 2017 8.680 8.680 8.254 8.341 176,989 -0.30(-3.45%)
Sep 06, 2017 8.747 8.829 8.526 8.639 110,452 -0.11(-1.23%)
Sep 05, 2017 8.824 8.824 8.634 8.747 146,349 -0.01(-0.06%)
Sep 01, 2017 8.840 8.922 8.295 8.752 153,235 -0.08(-0.93%)
Aug 31, 2017 8.927 8.950 8.799 8.835 66,271 -0.11(-1.21%)
Aug 30, 2017 8.932 8.994 8.912 8.942 54,781 +0.00(+0.00%)
Aug 29, 2017 8.968 9.014 8.891 8.942 42,441 -0.07(-0.80%)
Aug 28, 2017 8.953 9.066 8.953 9.014 42,900 +0.01(+0.06%)
Aug 25, 2017 9.056 8.948 9.009 46,568 -0.05(-0.51%)
Aug 24, 2017 9.025 9.071 8.973 9.056 85,046 +0.04(+0.46%)
Aug 23, 2017 9.020 9.091 8.994 9.014 28,003 -0.10(-1.07%)
Aug 22, 2017 9.081 9.158 9.081 9.112 27,240 +0.09(+1.03%)
Aug 21, 2017 9.189 9.215 8.917 9.020 104,237 -0.21(-2.23%)
Aug 18, 2017 9.179 9.312 9.179 9.225 74,147 +0.01(+0.06%)
Aug 17, 2017 9.379 9.379 9.184 9.220 83,335 -0.21(-2.23%)
Aug 16, 2017 9.477 9.523 9.356 9.431 52,290 -0.01(-0.11%)
Aug 15, 2017 9.703 9.703 9.415 9.441 20,901 -0.25(-2.60%)
Aug 14, 2017 9.462 9.785 9.462 9.693 63,257 +0.28(+2.95%)
Aug 11, 2017 9.482 9.580 9.405 9.415 56,336 -0.10(-1.03%)
Aug 10, 2017 9.713 9.724 9.492 9.513 57,182 -0.23(-2.37%)
Aug 09, 2017 9.713 9.765 9.693 9.744 40,448 -0.04(-0.42%)
Aug 08, 2017 9.724 9.906 9.724 9.785 102,380 +0.00(+0.00%)
Aug 07, 2017 9.801 9.869 9.775 9.785 45,461 -0.08(-0.78%)
Aug 04, 2017 9.837 9.934 9.796 9.862 65,819 +0.03(+0.26%)
Aug 03, 2017 9.912 9.912 9.806 9.837 38,890 -0.07(-0.73%)
Aug 02, 2017 9.981 9.981 9.898 9.909 21,325 -0.10(-1.03%)
Aug 01, 2017 9.939 10.05 9.898 10.01 30,663 +0.05(+0.52%)
Jul 31, 2017 10.05 10.09 9.960 9.960 26,719 -0.08(-0.82%)
Jul 28, 2017 9.960 10.06 9.934 10.04 37,242 +0.05(+0.51%)
Jul 27, 2017 10.14 10.14 9.713 9.991 57,770 -0.14(-1.37%)
Jul 26, 2017 10.04 10.23 10.02 10.13 79,097 +0.11(+1.08%)
Jul 25, 2017 9.996 10.07 9.950 10.02 139,253 +0.04(+0.41%)
Jul 24, 2017 9.955 10.06 9.898 9.981 92,751 +0.00(+0.00%)
Jul 21, 2017 10.06 10.06 9.873 9.981 114,217 +0.03(+0.26%)
Jul 20, 2017 10.01 10.02 9.939 9.955 16,951 -0.07(-0.67%)
Jul 19, 2017 9.970 10.12 9.925 10.02 80,535 +0.01(+0.05%)
Jul 18, 2017 9.934 10.02 9.811 10.02 68,020 +0.01(+0.05%)
Jul 17, 2017 9.981 10.03 9.914 10.01 69,841 +0.02(+0.21%)
Jul 14, 2017 10.07 10.08 9.981 9.991 27,556 -0.15(-1.52%)
Jul 13, 2017 10.18 10.23 10.10 10.14 28,412 -0.08(-0.80%)
Jul 12, 2017 10.19 10.23 10.15 10.23 53,018 +0.08(+0.81%)
Jul 11, 2017 10.23 10.28 10.07 10.14 73,034 -0.06(-0.60%)
Jul 10, 2017 10.25 10.29 10.20 10.21 58,095 -0.08(-0.75%)
Jul 07, 2017 10.26 10.32 10.23 10.28 82,644 +0.02(+0.15%)
Jul 06, 2017 10.21 10.31 10.21 10.27 81,816 -0.01(-0.05%)
Jul 05, 2017 10.17 10.28 10.17 10.27 205,106 +0.03(+0.30%)
Jul 03, 2017 10.23 10.28 10.20 10.24 103,439 -0.02(-0.15%)
Jun 30, 2017 10.59 10.59 10.20 10.26 104,922 -0.32(-3.06%)
Jun 29, 2017 10.78 10.79 10.32 10.58 57,892 -0.09(-0.87%)
Jun 28, 2017 10.49 10.73 10.47 10.67 47,570 +0.21(+1.96%)
Jun 27, 2017 10.42 10.50 10.39 10.47 37,835 +0.03(+0.30%)
Jun 26, 2017 10.33 10.48 10.29 10.44 34,971 +0.05(+0.49%)
Jun 23, 2017 10.12 10.44 10.02 10.39 758,753 +0.27(+2.64%)
Jun 22, 2017 10.17 10.18 9.993 10.12 38,929 -0.03(-0.30%)
Jun 21, 2017 10.19 10.48 10.15 10.15 63,187 -0.01(-0.10%)
Jun 20, 2017 10.28 10.30 10.16 10.16 44,768 -0.17(-1.69%)
Jun 19, 2017 10.48 10.50 10.24 10.34 56,633 -0.15(-1.47%)
Jun 16, 2017 10.11 10.69 10.11 10.49 782,949 +0.25(+2.46%)
Jun 15, 2017 10.13 10.28 10.13 10.24 46,484 -0.02(-0.15%)
Jun 14, 2017 10.33 10.33 10.16 10.25 54,415 +0.01(+0.05%)
Jun 13, 2017 10.78 10.87 10.14 10.25 206,116 -0.48(-4.50%)
Jun 12, 2017 11.36 11.46 10.64 10.73 91,286 -0.60(-5.31%)
Jun 09, 2017 10.86 11.44 10.73 11.33 124,846 +0.44(+4.01%)
Jun 08, 2017 10.32 10.95 10.16 10.90 110,121 +0.62(+6.05%)
Jun 07, 2017 10.42 10.43 10.21 10.27 37,098 -0.08(-0.74%)
Jun 06, 2017 10.21 10.43 10.13 10.35 32,924 +0.09(+0.90%)
Jun 05, 2017 10.49 10.63 10.13 10.26 46,142 -0.34(-3.25%)
Jun 02, 2017 10.29 11.14 10.29 10.60 115,880 +0.26(+2.53%)
Jun 01, 2017 10.03 10.38 9.975 10.34 48,280 +0.26(+2.55%)
May 31, 2017 10.01 10.17 9.975 10.08 44,826 +0.16(+1.66%)
May 30, 2017 10.25 10.56 9.852 9.919 44,832 -0.42(-4.08%)
May 26, 2017 10.04 10.40 10.04 10.34 56,917 +0.07(+0.65%)
May 25, 2017 10.30 10.42 10.22 10.27 54,145 +0.03(+0.25%)
May 24, 2017 10.38 10.44 10.13 10.25 28,927 -0.23(-2.16%)
May 23, 2017 10.29 10.48 10.04 10.47 43,032 +0.23(+2.26%)
May 22, 2017 10.20 10.25 10.15 10.24 23,148 -0.01(-0.05%)
May 19, 2017 10.30 10.31 10.20 10.25 50,440 -0.09(-0.85%)
May 18, 2017 10.44 10.44 10.28 10.34 37,076 -0.04(-0.40%)
May 17, 2017 10.50 10.50 10.28 10.38 76,077 -0.32(-3.03%)
May 16, 2017 10.61 10.76 10.43 10.70 29,435 +0.12(+1.17%)
May 15, 2017 10.41 10.62 10.41 10.58 26,168 +0.08(+0.78%)
May 12, 2017 10.56 10.56 10.48 10.49 25,225 -0.17(-1.59%)
May 11, 2017 10.65 10.75 10.44 10.66 41,114 -0.07(-0.62%)
May 10, 2017 10.65 10.86 10.58 10.73 40,514 -0.02(-0.14%)
May 09, 2017 10.83 10.92 10.71 10.75 43,748 -0.11(-0.99%)
May 08, 2017 10.85 10.94 10.83 10.85 16,659 -0.03(-0.28%)
May 05, 2017 10.74 10.92 10.67 10.89 40,948 +0.03(+0.28%)
May 04, 2017 10.87 10.92 10.76 10.85 11,806 +0.07(+0.62%)
May 03, 2017 10.59 10.98 10.19 10.79 53,001 +0.15(+1.40%)
May 02, 2017 10.50 10.74 10.49 10.64 26,129 -0.07(-0.62%)
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.