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, 2019 9.626 9.657 9.549 9.621 107,576 -0.01(-0.11%)
Apr 29, 2019 9.420 9.657 9.277 9.631 146,503 +0.08(+0.81%)
Apr 26, 2019 9.631 9.657 9.508 9.554 198,858 -0.08(-0.80%)
Apr 25, 2019 9.559 9.688 9.508 9.631 147,057 +0.03(+0.32%)
Apr 24, 2019 9.492 9.600 9.397 9.600 243,490 +0.06(+0.65%)
Apr 23, 2019 9.271 9.539 9.153 9.539 154,465 +0.26(+2.77%)
Apr 22, 2019 9.292 9.339 9.184 9.282 175,042 -0.08(-0.88%)
Apr 18, 2019 9.230 9.580 9.230 9.364 253,923 +0.08(+0.89%)
Apr 17, 2019 9.225 9.328 9.148 9.282 126,835 +0.12(+1.29%)
Apr 16, 2019 9.097 9.194 9.076 9.163 51,269 +0.13(+1.42%)
Apr 15, 2019 9.014 9.091 8.994 9.035 43,688 +0.02(+0.17%)
Apr 12, 2019 8.984 9.086 8.953 9.020 67,713 +0.09(+1.04%)
Apr 11, 2019 8.942 8.984 8.901 8.927 31,704 +0.03(+0.29%)
Apr 10, 2019 8.840 8.953 8.829 8.901 100,674 +0.07(+0.76%)
Apr 09, 2019 8.845 8.886 8.835 8.835 99,071 -0.03(-0.35%)
Apr 08, 2019 8.860 8.978 8.835 8.865 68,183 +0.02(+0.23%)
Apr 05, 2019 8.865 8.912 8.835 8.845 329,225 -0.02(-0.23%)
Apr 04, 2019 8.840 8.912 8.835 8.865 211,223 +0.02(+0.23%)
Apr 03, 2019 8.906 8.906 8.829 8.845 147,437 -0.01(-0.12%)
Apr 02, 2019 8.906 8.906 8.809 8.855 163,242 -0.05(-0.52%)
Apr 01, 2019 8.870 8.994 8.870 8.901 209,801 +0.06(+0.70%)
Mar 29, 2019 8.770 8.860 8.745 8.840 177,649 +0.01(+0.12%)
Mar 28, 2019 8.732 8.829 8.685 8.829 121,338 +0.10(+1.18%)
Mar 27, 2019 8.660 8.829 8.644 8.727 61,793 +0.04(+0.47%)
Mar 26, 2019 8.531 8.716 8.511 8.685 147,604 +0.18(+2.11%)
Mar 25, 2019 8.567 8.583 8.454 8.506 95,905 -0.03(-0.36%)
Mar 22, 2019 8.572 8.629 8.434 8.536 148,073 -0.06(-0.72%)
Mar 21, 2019 8.670 8.706 8.583 8.598 176,923 -0.08(-0.89%)
Mar 20, 2019 8.721 8.752 8.665 8.675 100,071 -0.04(-0.47%)
Mar 19, 2019 8.835 8.850 8.716 8.716 75,262 -0.10(-1.17%)
Mar 18, 2019 8.937 8.958 8.763 8.819 53,335 +0.02(+0.18%)
Mar 15, 2019 8.865 8.865 8.742 8.804 208,976 -0.08(-0.93%)
Mar 14, 2019 8.860 8.896 8.804 8.886 67,008 +0.02(+0.23%)
Mar 13, 2019 8.845 8.922 8.799 8.865 90,149 +0.05(+0.58%)
Mar 12, 2019 8.865 8.989 8.721 8.814 155,825 -0.03(-0.29%)
Mar 11, 2019 8.547 8.865 8.547 8.840 410,185 +0.30(+3.49%)
Mar 08, 2019 8.562 8.634 8.542 8.542 97,483 -0.06(-0.66%)
Mar 07, 2019 8.506 8.757 8.500 8.598 252,635 +0.10(+1.15%)
Mar 06, 2019 8.660 8.675 8.074 8.500 685,397 +0.25(+3.05%)
Mar 05, 2019 8.362 8.382 8.218 8.249 48,677 -0.11(-1.29%)
Mar 04, 2019 8.321 8.418 8.321 8.357 48,064 +0.04(+0.49%)
Mar 01, 2019 8.305 8.367 8.279 8.315 15,371 +0.03(+0.31%)
Feb 28, 2019 8.290 8.393 8.290 8.290 16,523 +0.01(+0.06%)
Feb 27, 2019 8.223 8.351 8.218 8.285 37,222 +0.06(+0.75%)
Feb 26, 2019 8.243 8.254 8.208 8.223 36,138 -0.02(-0.19%)
Feb 25, 2019 8.372 8.403 8.238 8.238 41,674 -0.09(-1.11%)
Feb 22, 2019 8.351 8.393 8.295 8.331 33,467 -0.02(-0.18%)
Feb 21, 2019 8.351 8.377 8.326 8.346 17,498 -0.01(-0.12%)
Feb 20, 2019 8.383 8.408 8.303 8.357 42,789 +0.06(+0.74%)
Feb 19, 2019 8.120 8.351 8.120 8.295 75,428 +0.11(+1.38%)
Feb 15, 2019 8.079 8.218 8.079 8.182 57,011 +0.15(+1.92%)
Feb 14, 2019 8.146 8.146 8.028 8.028 42,069 -0.13(-1.64%)
Feb 13, 2019 8.115 8.197 8.112 8.161 28,639 +0.03(+0.32%)
Feb 12, 2019 8.146 8.197 8.100 8.136 29,213 +0.07(+0.89%)
Feb 11, 2019 7.889 8.089 7.889 8.064 68,985 +0.19(+2.35%)
Feb 08, 2019 7.812 7.915 7.812 7.879 54,092 +0.04(+0.52%)
Feb 07, 2019 7.873 7.920 7.822 7.837 43,910 +0.01(+0.07%)
Feb 06, 2019 7.853 7.899 7.822 7.832 28,960 -0.02(-0.26%)
Feb 05, 2019 7.858 7.931 7.843 7.853 49,492 +0.01(+0.13%)
Feb 04, 2019 7.802 7.863 7.791 7.843 29,441 +0.04(+0.46%)
Feb 01, 2019 7.807 7.889 7.791 7.807 90,089 +0.01(+0.07%)
Jan 31, 2019 7.786 7.889 7.786 7.802 46,803 +0.01(+0.13%)
Jan 30, 2019 7.832 7.868 7.786 7.791 56,567 +0.01(+0.07%)
Jan 29, 2019 7.766 7.832 7.760 7.786 58,595 +0.05(+0.66%)
Jan 28, 2019 7.745 7.837 7.709 7.735 92,009 -0.10(-1.31%)
Jan 25, 2019 7.997 8.151 7.822 7.837 38,331 -0.25(-3.05%)
Jan 24, 2019 8.146 8.192 7.863 8.084 40,721 -0.12(-1.44%)
Jan 23, 2019 8.223 8.249 8.125 8.202 39,289 -0.01(-0.13%)
Jan 22, 2019 8.172 8.264 8.172 8.213 69,553 -0.03(-0.37%)
Jan 18, 2019 8.218 8.264 8.172 8.243 60,513 +0.03(+0.38%)
Jan 17, 2019 8.208 8.269 8.202 8.213 111,502 +0.02(+0.19%)
Jan 16, 2019 8.161 8.243 8.161 8.197 55,456 +0.06(+0.76%)
Jan 15, 2019 8.100 8.243 8.100 8.136 58,945 +0.00(+0.00%)
Jan 14, 2019 8.125 8.172 8.105 8.136 65,568 -0.01(-0.13%)
Jan 11, 2019 8.033 8.182 8.033 8.146 109,741 +0.05(+0.57%)
Jan 10, 2019 8.223 8.223 8.074 8.100 144,407 -0.12(-1.50%)
Jan 09, 2019 8.213 8.259 8.043 8.223 136,799 -0.10(-1.23%)
Jan 08, 2019 8.387 8.387 8.228 8.326 34,304 +0.01(+0.06%)
Jan 07, 2019 8.362 8.439 8.269 8.321 37,131 -0.05(-0.55%)
Jan 04, 2019 8.202 8.372 7.940 8.367 89,700 +0.27(+3.30%)
Jan 03, 2019 8.192 8.326 8.053 8.100 62,455 -0.16(-1.99%)
Jan 02, 2019 8.058 8.275 7.992 8.264 48,008 +0.10(+1.20%)
Dec 31, 2018 8.238 8.295 8.058 8.166 47,476 -0.04(-0.44%)
Dec 28, 2018 7.935 8.264 7.840 8.202 85,419 +0.25(+3.10%)
Dec 27, 2018 8.017 8.202 7.735 7.956 98,709 -0.11(-1.40%)
Dec 26, 2018 7.730 8.136 7.658 8.069 116,223 +0.31(+3.97%)
Dec 24, 2018 7.971 8.043 7.760 7.760 32,494 -0.25(-3.08%)
Dec 21, 2018 8.053 8.177 7.956 8.007 202,555 -0.11(-1.39%)
Dec 20, 2018 8.336 8.336 8.028 8.120 77,118 -0.06(-0.69%)
Dec 19, 2018 8.223 8.346 8.146 8.177 64,204 -0.05(-0.62%)
Dec 18, 2018 8.269 8.362 8.228 8.228 62,648 -0.06(-0.68%)
Dec 17, 2018 8.357 8.449 8.243 8.285 83,150 -0.06(-0.68%)
Dec 14, 2018 8.480 8.557 8.254 8.341 99,818 -0.15(-1.81%)
Dec 13, 2018 8.696 8.696 8.480 8.495 60,764 -0.20(-2.31%)
Dec 12, 2018 8.747 8.768 8.593 8.696 28,130 +0.05(+0.59%)
Dec 11, 2018 8.732 8.732 8.634 8.644 29,311 -0.03(-0.30%)
Dec 10, 2018 8.680 8.721 8.634 8.670 61,967 +0.00(+0.00%)
Dec 07, 2018 8.732 8.814 8.608 8.670 56,427 -0.02(-0.24%)
Dec 06, 2018 8.557 8.732 8.557 8.691 45,922 +0.06(+0.65%)
Dec 04, 2018 9.133 9.133 8.619 8.634 106,628 -0.53(-5.78%)
Dec 03, 2018 9.127 9.163 8.999 9.163 48,833 +0.05(+0.56%)
Nov 30, 2018 9.081 9.148 9.081 9.112 66,350 +0.04(+0.45%)
Nov 29, 2018 9.127 9.158 9.036 9.071 37,481 -0.08(-0.90%)
Nov 28, 2018 8.968 9.220 8.953 9.153 73,349 +0.20(+2.24%)
Nov 27, 2018 9.020 9.097 8.922 8.953 41,729 -0.07(-0.80%)
Nov 26, 2018 9.158 9.230 8.994 9.025 83,829 -0.08(-0.90%)
Nov 23, 2018 9.020 9.158 9.020 9.107 28,408 +0.04(+0.45%)
Nov 21, 2018 9.066 9.066 9.066 0 +0.01(+0.06%)
Nov 20, 2018 9.127 9.230 9.020 9.061 47,959 -0.10(-1.12%)
Nov 19, 2018 9.251 9.277 9.163 9.163 70,826 -0.07(-0.78%)
Nov 16, 2018 9.163 9.246 9.143 9.235 49,422 +0.02(+0.17%)
Nov 15, 2018 9.076 9.241 9.076 9.220 27,170 +0.12(+1.36%)
Nov 14, 2018 9.287 9.292 9.040 9.097 64,317 -0.13(-1.39%)
Nov 13, 2018 9.251 9.312 9.189 9.225 55,923 -0.02(-0.17%)
Nov 12, 2018 9.194 9.307 9.175 9.241 48,829 +0.04(+0.39%)
Nov 09, 2018 9.359 9.359 9.143 9.205 31,132 -0.12(-1.32%)
Nov 08, 2018 9.287 9.379 9.287 9.328 33,776 +0.03(+0.28%)
Nov 07, 2018 9.338 9.338 9.277 9.302 54,197 +0.02(+0.17%)
Nov 06, 2018 9.266 9.369 9.251 9.287 36,996 +0.03(+0.33%)
Nov 05, 2018 9.302 9.379 9.251 9.256 29,274 -0.03(-0.28%)
Nov 02, 2018 9.395 9.395 9.205 9.282 57,789 -0.07(-0.77%)
Nov 01, 2018 9.400 9.400 9.307 9.354 62,262 +0.00(+0.00%)
Oct 31, 2018 9.456 9.477 9.333 9.354 70,347 -0.03(-0.33%)
Oct 30, 2018 9.333 9.436 9.194 9.384 22,860 +0.05(+0.55%)
Oct 29, 2018 9.415 9.477 9.174 9.333 40,909 +0.05(+0.50%)
Oct 26, 2018 9.328 9.343 9.158 9.287 56,816 -0.09(-0.99%)
Oct 25, 2018 9.056 9.441 9.001 9.379 60,426 +0.38(+4.23%)
Oct 24, 2018 9.364 9.446 8.999 8.999 28,836 -0.38(-4.05%)
Oct 23, 2018 9.297 9.477 8.902 9.379 33,554 +0.05(+0.55%)
Oct 22, 2018 9.528 9.544 9.328 9.328 34,916 -0.13(-1.36%)
Oct 19, 2018 9.482 9.487 9.348 9.456 51,563 -0.09(-0.92%)
Oct 18, 2018 9.585 9.636 9.477 9.544 49,333 -0.04(-0.43%)
Oct 17, 2018 9.523 9.631 9.492 9.585 37,956 +0.05(+0.48%)
Oct 16, 2018 9.477 9.806 9.446 9.539 36,407 +0.08(+0.87%)
Oct 15, 2018 9.436 9.505 9.384 9.456 73,888 +0.16(+1.77%)
Oct 12, 2018 9.374 9.451 9.091 9.292 119,665 +0.01(+0.06%)
Oct 11, 2018 9.621 9.726 9.282 9.287 85,489 -0.35(-3.68%)
Oct 10, 2018 9.770 9.903 9.636 9.641 39,170 -0.12(-1.26%)
Oct 09, 2018 9.806 9.924 9.713 9.765 40,579 -0.04(-0.42%)
Oct 08, 2018 9.657 9.898 9.657 9.806 24,567 +0.14(+1.49%)
Oct 05, 2018 9.688 9.842 9.626 9.662 38,137 -0.03(-0.32%)
Oct 04, 2018 9.806 9.945 9.667 9.693 53,674 -0.13(-1.31%)
Oct 03, 2018 9.688 9.883 9.647 9.821 23,018 +0.18(+1.87%)
Oct 02, 2018 9.698 9.718 9.636 9.641 43,595 +0.00(+0.00%)
Oct 01, 2018 9.883 9.929 9.636 9.641 38,783 -0.19(-1.88%)
Sep 28, 2018 9.847 9.903 9.775 9.826 25,684 +0.06(+0.58%)
Sep 27, 2018 9.806 9.816 9.739 9.770 21,874 -0.01(-0.11%)
Sep 26, 2018 9.953 9.953 9.765 9.780 32,786 -0.08(-0.83%)
Sep 25, 2018 9.945 9.996 9.832 9.862 37,329 -0.06(-0.62%)
Sep 24, 2018 10.12 10.17 9.909 9.924 50,475 -0.24(-2.38%)
Sep 21, 2018 10.06 10.17 9.965 10.17 218,316 +0.09(+0.92%)
Sep 20, 2018 10.06 10.13 9.919 10.07 26,509 +0.02(+0.20%)
Sep 19, 2018 9.965 10.14 9.801 10.05 49,342 +0.10(+1.03%)
Sep 18, 2018 9.909 10.03 9.903 9.950 45,231 -0.04(-0.36%)
Sep 17, 2018 9.970 10.04 9.914 9.986 64,255 -0.03(-0.31%)
Sep 14, 2018 10.03 10.11 9.942 10.02 25,684 +0.00(+0.00%)
Sep 13, 2018 10.08 10.08 9.873 10.02 42,379 -0.05(-0.51%)
Sep 12, 2018 10.03 10.18 10.03 10.07 52,279 +0.02(+0.15%)
Sep 11, 2018 9.970 10.17 9.970 10.05 63,759 +0.08(+0.77%)
Sep 10, 2018 9.981 9.996 9.900 9.975 35,053 +0.00(+0.00%)
Sep 07, 2018 10.12 10.12 9.796 9.975 99,429 -0.13(-1.32%)
Sep 06, 2018 10.16 10.25 10.01 10.11 41,120 -0.04(-0.40%)
Sep 05, 2018 10.07 10.19 10.04 10.15 56,277 -0.04(-0.40%)
Sep 04, 2018 10.11 10.20 10.01 10.19 43,758 +0.06(+0.61%)
Aug 31, 2018 10.13 10.13 10.13 0 +0.13(+1.28%)
Aug 30, 2018 9.929 10.11 9.880 10.00 31,507 +0.01(+0.05%)
Aug 29, 2018 9.734 10.03 9.734 9.996 62,142 -0.14(-1.37%)
Aug 28, 2018 10.20 10.20 10.08 10.13 49,951 -0.04(-0.40%)
Aug 27, 2018 10.22 10.22 10.14 10.18 86,806 -0.02(-0.15%)
Aug 24, 2018 10.17 10.25 10.10 10.19 69,269 +0.07(+0.71%)
Aug 23, 2018 10.13 10.18 10.02 10.12 31,782 +0.04(+0.36%)
Aug 22, 2018 9.975 10.11 9.975 10.08 41,941 +0.11(+1.08%)
Aug 21, 2018 9.868 10.02 9.852 9.975 72,881 +0.15(+1.52%)
Aug 20, 2018 9.811 9.857 9.775 9.826 40,147 +0.01(+0.05%)
Aug 17, 2018 9.806 9.873 9.785 9.821 24,127 -0.02(-0.16%)
Aug 16, 2018 9.718 9.862 9.718 9.837 50,994 +0.16(+1.65%)
Aug 15, 2018 9.688 9.739 9.600 9.677 38,802 +0.01(+0.05%)
Aug 14, 2018 9.595 9.688 9.551 9.672 49,416 +0.11(+1.18%)
Aug 13, 2018 9.472 9.605 9.472 9.559 45,007 +0.05(+0.54%)
Aug 10, 2018 9.369 9.554 9.369 9.508 65,378 +0.09(+0.93%)
Aug 09, 2018 9.323 9.462 9.282 9.420 70,186 +0.08(+0.88%)
Aug 08, 2018 9.297 9.362 9.282 9.338 63,866 +0.07(+0.78%)
Aug 07, 2018 9.328 9.333 9.256 9.266 42,838 -0.06(-0.61%)
Aug 06, 2018 9.282 9.348 9.259 9.323 51,160 +0.06(+0.61%)
Aug 03, 2018 9.348 9.456 9.266 9.266 49,617 -0.11(-1.21%)
Aug 02, 2018 9.359 9.420 9.343 9.379 112,423 +0.01(+0.11%)
Aug 01, 2018 9.456 9.456 9.369 9.369 88,717 -0.06(-0.65%)
Jul 31, 2018 9.544 9.544 9.395 9.431 88,468 -0.07(-0.76%)
Jul 30, 2018 9.652 9.698 9.492 9.503 120,743 -0.13(-1.39%)
Jul 27, 2018 9.713 9.713 9.564 9.636 70,242 -0.07(-0.69%)
Jul 26, 2018 9.749 9.806 9.703 9.703 40,092 -0.05(-0.47%)
Jul 25, 2018 9.852 9.852 9.713 9.749 44,453 -0.06(-0.63%)
Jul 24, 2018 9.837 9.868 9.713 9.811 108,473 +0.05(+0.53%)
Jul 23, 2018 9.832 9.852 9.760 9.760 120,303 +0.00(+0.00%)
Jul 20, 2018 9.713 9.806 9.535 9.760 86,240 +0.08(+0.85%)
Jul 19, 2018 9.739 9.790 9.662 9.677 99,532 -0.11(-1.10%)
Jul 18, 2018 9.739 9.826 9.693 9.785 33,126 +0.01(+0.11%)
Jul 17, 2018 9.770 9.834 9.713 9.775 56,633 +0.01(+0.05%)
Jul 16, 2018 9.564 9.770 9.564 9.770 72,015 +0.22(+2.31%)
Jul 13, 2018 9.724 9.724 9.487 9.549 123,611 -0.19(-1.90%)
Jul 12, 2018 9.832 9.832 9.718 9.734 58,342 -0.08(-0.84%)
Jul 11, 2018 9.811 9.965 9.811 9.816 37,611 -0.06(-0.62%)
Jul 10, 2018 9.765 9.914 9.749 9.878 102,318 +0.08(+0.84%)
Jul 09, 2018 9.708 9.814 9.708 9.796 80,796 +0.12(+1.22%)
Jul 06, 2018 9.724 9.821 9.672 9.677 56,948 -0.03(-0.32%)
Jul 05, 2018 9.806 9.806 9.698 9.708 94,062 +0.01(+0.11%)
Jul 03, 2018 9.698 9.698 9.698 0 -0.04(-0.37%)
Jul 02, 2018 9.688 9.770 9.657 9.734 52,425 +0.00(+0.00%)
Jun 29, 2018 9.816 9.888 9.595 9.734 146,896 -0.08(-0.79%)
Jun 28, 2018 9.698 9.811 9.607 9.811 123,072 +0.13(+1.38%)
Jun 27, 2018 9.790 9.837 9.629 9.677 79,376 -0.11(-1.15%)
Jun 26, 2018 9.883 9.883 9.770 9.790 67,158 -0.10(-1.04%)
Jun 25, 2018 9.842 9.939 9.765 9.893 55,898 +0.01(+0.05%)
Jun 22, 2018 9.939 9.960 9.729 9.888 433,659 -0.01(-0.05%)
Jun 21, 2018 9.801 9.991 9.662 9.893 136,494 +0.09(+0.94%)
Jun 20, 2018 9.724 9.888 9.662 9.801 144,435 +0.10(+1.06%)
Jun 19, 2018 9.456 9.775 9.405 9.698 163,674 +0.22(+2.28%)
Jun 18, 2018 9.436 9.575 9.359 9.482 212,346 +0.04(+0.44%)
Jun 15, 2018 9.549 9.508 9.441 335,305 -0.07(-0.70%)
Jun 14, 2018 9.616 9.739 9.415 9.508 290,510 -0.07(-0.70%)
Jun 13, 2018 9.528 9.734 9.441 9.575 481,525 +0.08(+0.81%)
Jun 12, 2018 9.636 9.662 9.497 9.497 89,206 -0.11(-1.12%)
Jun 11, 2018 9.693 9.762 9.553 9.605 115,849 -0.04(-0.43%)
Jun 08, 2018 9.657 9.760 9.616 9.647 79,648 +0.03(+0.27%)
Jun 07, 2018 9.765 9.803 9.616 9.621 49,385 -0.09(-0.95%)
Jun 06, 2018 9.688 9.852 9.518 9.713 140,136 +0.06(+0.64%)
Jun 05, 2018 9.585 9.765 9.580 9.652 75,649 +0.10(+1.08%)
Jun 04, 2018 9.513 9.706 9.487 9.549 315,276 +0.07(+0.70%)
Jun 01, 2018 9.518 9.688 9.477 9.482 355,863 +0.00(+0.00%)
May 31, 2018 9.492 9.626 9.439 9.482 80,387 +0.01(+0.05%)
May 30, 2018 9.405 9.575 9.405 9.477 91,663 +0.10(+1.10%)
May 29, 2018 9.441 9.487 9.287 9.374 59,988 -0.09(-0.98%)
May 25, 2018 9.467 9.467 9.467 0 +0.04(+0.44%)
May 24, 2018 9.467 9.467 9.359 9.426 21,847 -0.04(-0.43%)
May 23, 2018 9.436 9.518 9.415 9.467 28,861 +0.02(+0.16%)
May 22, 2018 9.477 9.611 9.451 9.451 83,746 +0.04(+0.44%)
May 21, 2018 9.374 9.462 9.312 9.410 72,871 +0.06(+0.66%)
May 18, 2018 9.462 9.482 9.328 9.348 288,165 -0.08(-0.82%)
May 17, 2018 9.307 9.456 9.251 9.426 43,904 +0.10(+1.10%)
May 16, 2018 9.215 9.357 9.215 9.323 48,646 +0.09(+1.00%)
May 15, 2018 9.148 9.351 9.148 9.230 46,899 +0.06(+0.67%)
May 14, 2018 9.364 9.364 9.143 9.169 95,926 -0.20(-2.09%)
May 11, 2018 9.374 9.503 9.338 9.364 90,210 -0.02(-0.22%)
May 10, 2018 9.261 9.400 9.241 9.384 64,282 +0.16(+1.73%)
May 09, 2018 9.220 9.359 9.091 9.225 76,939 +0.03(+0.28%)
May 08, 2018 9.199 9.467 9.194 9.199 85,518 +0.02(+0.17%)
May 07, 2018 9.174 9.390 9.040 9.184 400,493 +0.04(+0.45%)
May 04, 2018 9.030 9.241 8.968 9.143 125,309 +0.10(+1.14%)
May 03, 2018 9.102 9.122 8.963 9.040 30,885 -0.07(-0.73%)
May 02, 2018 9.071 9.210 9.050 9.107 42,904 +0.02(+0.17%)
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.