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, 2020 7.583 7.601 7.380 7.399 239,870 -0.35(-4.52%)
Apr 29, 2020 7.768 7.906 7.417 7.749 340,735 +0.11(+1.45%)
Apr 28, 2020 7.306 7.685 7.279 7.638 199,783 +0.43(+6.02%)
Apr 27, 2020 7.048 7.325 7.002 7.205 168,825 +0.29(+4.13%)
Apr 24, 2020 6.900 7.011 6.827 6.919 140,052 +0.06(+0.81%)
Apr 23, 2020 6.688 6.983 6.688 6.863 122,890 +0.20(+3.05%)
Apr 22, 2020 6.725 6.827 6.596 6.661 117,391 +0.06(+0.84%)
Apr 21, 2020 6.458 6.688 6.458 6.605 158,977 -0.02(-0.28%)
Apr 20, 2020 6.670 6.836 6.559 6.624 124,175 -0.18(-2.71%)
Apr 17, 2020 6.771 6.928 6.744 6.808 165,092 +0.20(+3.07%)
Apr 16, 2020 6.550 6.624 6.411 6.605 262,481 +0.03(+0.42%)
Apr 15, 2020 6.744 6.947 6.577 6.577 195,395 -0.39(-5.56%)
Apr 14, 2020 7.260 7.343 6.845 6.965 177,024 -0.17(-2.33%)
Apr 13, 2020 7.574 7.574 7.039 7.131 200,200 -0.37(-4.92%)
Apr 09, 2020 7.334 7.601 7.302 7.500 301,568 +0.37(+5.17%)
Apr 08, 2020 6.845 7.168 6.790 7.131 277,740 +0.35(+5.17%)
Apr 07, 2020 7.011 7.205 6.665 6.780 237,885 -0.03(-0.41%)
Apr 06, 2020 6.753 6.882 6.671 6.808 221,139 +0.21(+3.22%)
Apr 03, 2020 6.882 6.882 6.476 6.596 264,712 -0.27(-3.90%)
Apr 02, 2020 6.734 6.910 6.697 6.863 225,867 +0.13(+1.92%)
Apr 01, 2020 6.753 6.873 6.577 6.734 326,958 -0.21(-3.05%)
Mar 31, 2020 7.002 7.113 6.863 6.947 487,135 -0.15(-2.08%)
Mar 30, 2020 6.882 7.149 6.827 7.094 517,099 +0.23(+3.36%)
Mar 27, 2020 7.030 7.223 6.836 6.863 249,753 -0.39(-5.34%)
Mar 26, 2020 6.476 7.306 6.476 7.251 480,421 +0.77(+11.81%)
Mar 25, 2020 6.550 6.642 6.310 6.485 704,068 +0.02(+0.29%)
Mar 24, 2020 6.255 6.559 6.255 6.467 679,171 +0.42(+6.86%)
Mar 23, 2020 6.458 6.545 5.950 6.052 1,048,710 -0.56(-8.51%)
Mar 20, 2020 7.140 7.205 6.596 6.614 518,151 -0.51(-7.12%)
Mar 19, 2020 6.504 7.182 6.467 7.122 513,712 +0.53(+7.97%)
Mar 18, 2020 7.057 7.149 6.550 6.596 540,644 -0.77(-10.40%)
Mar 17, 2020 7.242 7.703 7.214 7.362 686,539 +0.14(+1.92%)
Mar 16, 2020 7.186 7.555 7.149 7.223 583,373 -0.57(-7.34%)
Mar 13, 2020 7.924 8.275 7.666 7.795 767,037 +0.21(+2.80%)
Mar 12, 2020 7.934 7.961 7.435 7.583 920,853 -0.67(-8.16%)
Mar 11, 2020 8.506 8.542 8.127 8.256 536,971 -0.42(-4.79%)
Mar 10, 2020 8.413 8.773 8.376 8.672 1,046,913 +0.46(+5.62%)
Mar 09, 2020 8.542 8.810 8.090 8.210 657,145 -0.84(-9.28%)
Mar 06, 2020 9.022 9.124 8.851 9.050 546,009 -0.15(-1.60%)
Mar 05, 2020 9.225 9.262 9.114 9.197 866,550 -0.17(-1.77%)
Mar 04, 2020 9.225 9.363 9.133 9.363 370,146 +0.15(+1.65%)
Mar 03, 2020 9.363 9.493 9.188 9.211 266,119 -0.16(-1.72%)
Mar 02, 2020 9.234 9.419 9.170 9.373 776,858 +0.15(+1.65%)
Feb 28, 2020 9.317 9.327 9.179 9.220 738,202 -0.19(-2.01%)
Feb 27, 2020 9.659 9.686 9.410 9.410 628,438 -0.33(-3.41%)
Feb 26, 2020 9.880 9.982 9.723 9.742 237,636 -0.12(-1.22%)
Feb 25, 2020 10.02 10.11 9.742 9.862 245,309 -0.15(-1.47%)
Feb 24, 2020 10.10 10.12 9.982 10.01 216,901 -0.20(-1.99%)
Feb 21, 2020 10.22 10.25 10.17 10.21 204,550 +0.00(+0.00%)
Feb 20, 2020 10.18 10.22 10.13 10.21 152,130 +0.03(+0.27%)
Feb 19, 2020 10.21 10.23 10.18 10.18 327,390 -0.02(-0.18%)
Feb 18, 2020 10.24 10.26 10.18 10.20 160,207 -0.03(-0.27%)
Feb 14, 2020 10.24 10.29 10.16 10.23 172,138 -0.01(-0.09%)
Feb 13, 2020 10.19 10.29 10.18 10.24 156,281 +0.04(+0.36%)
Feb 12, 2020 10.18 10.23 10.15 10.20 109,530 +0.02(+0.18%)
Feb 11, 2020 10.22 10.33 10.18 10.18 188,718 -0.03(-0.27%)
Feb 10, 2020 10.13 10.22 10.10 10.21 232,313 +0.09(+0.91%)
Feb 07, 2020 10.13 10.15 10.07 10.12 439,452 -0.02(-0.18%)
Feb 06, 2020 10.22 10.27 10.11 10.14 171,492 -0.06(-0.54%)
Feb 05, 2020 10.17 10.19 10.12 10.19 327,316 +0.08(+0.78%)
Feb 04, 2020 10.07 10.14 10.01 10.12 447,887 +0.07(+0.69%)
Feb 03, 2020 10.08 10.13 10.01 10.05 231,236 -0.02(-0.18%)
Jan 31, 2020 10.14 10.19 10.06 10.06 252,137 -0.12(-1.18%)
Jan 30, 2020 10.19 10.19 10.07 10.18 362,977 -0.05(-0.45%)
Jan 29, 2020 10.18 10.24 10.16 10.23 293,160 +0.06(+0.54%)
Jan 28, 2020 10.25 10.26 10.16 10.18 236,748 -0.03(-0.27%)
Jan 27, 2020 10.16 10.24 10.15 10.20 249,213 -0.01(-0.09%)
Jan 24, 2020 10.27 10.30 10.17 10.21 130,621 -0.05(-0.45%)
Jan 23, 2020 10.19 10.32 10.17 10.26 213,262 +0.06(+0.54%)
Jan 22, 2020 10.13 10.23 10.07 10.20 273,489 +0.09(+0.91%)
Jan 21, 2020 10.17 10.19 10.07 10.11 203,076 -0.05(-0.45%)
Jan 17, 2020 10.32 10.32 10.14 10.16 188,398 -0.07(-0.72%)
Jan 16, 2020 10.21 10.29 10.20 10.23 217,394 +0.05(+0.45%)
Jan 15, 2020 10.17 10.21 10.12 10.18 293,079 +0.01(+0.09%)
Jan 14, 2020 10.18 10.20 10.14 10.18 205,221 -0.02(-0.18%)
Jan 13, 2020 10.14 10.20 10.13 10.19 236,085 +0.05(+0.45%)
Jan 10, 2020 10.14 10.18 10.11 10.15 264,603 +0.00(+0.05%)
Jan 09, 2020 10.12 10.19 10.12 10.14 322,526 +0.02(+0.23%)
Jan 08, 2020 10.08 10.17 10.08 10.12 190,199 +0.03(+0.32%)
Jan 07, 2020 10.14 10.14 10.06 10.09 162,455 -0.05(-0.45%)
Jan 06, 2020 10.10 10.18 10.04 10.13 341,819 +0.00(+0.05%)
Jan 03, 2020 10.06 10.16 10.06 10.13 214,414 -0.00(-0.05%)
Jan 02, 2020 10.15 10.15 10.03 10.13 210,297 -0.00(-0.05%)
Dec 31, 2019 10.11 10.18 10.07 10.14 282,815 +0.03(+0.27%)
Dec 30, 2019 10.18 10.18 10.09 10.11 120,999 -0.05(-0.45%)
Dec 27, 2019 10.19 10.21 10.14 10.16 172,138 -0.03(-0.27%)
Dec 26, 2019 10.14 10.23 10.12 10.18 262,456 +0.02(+0.18%)
Dec 24, 2019 10.16 10.18 10.15 10.17 93,657 +0.02(+0.18%)
Dec 23, 2019 10.12 10.18 10.11 10.15 383,791 +0.02(+0.18%)
Dec 20, 2019 10.18 10.19 10.08 10.13 280,538 -0.03(-0.32%)
Dec 19, 2019 10.15 10.19 10.12 10.16 457,114 +0.01(+0.14%)
Dec 18, 2019 9.982 10.16 9.982 10.15 596,778 +0.17(+1.66%)
Dec 17, 2019 9.991 10.01 9.963 9.982 238,964 -0.01(-0.09%)
Dec 16, 2019 9.972 10.01 9.935 9.991 455,523 +0.06(+0.56%)
Dec 13, 2019 9.843 9.935 9.843 9.935 206,610 +0.06(+0.65%)
Dec 12, 2019 9.908 9.982 9.834 9.871 332,093 -0.01(-0.09%)
Dec 11, 2019 9.871 9.903 9.806 9.880 240,877 +0.01(+0.09%)
Dec 10, 2019 9.779 9.871 9.779 9.871 246,813 +0.10(+1.04%)
Dec 09, 2019 9.788 9.806 9.742 9.769 223,491 -0.03(-0.28%)
Dec 06, 2019 9.816 9.889 9.769 9.797 220,485 +0.03(+0.28%)
Dec 05, 2019 9.788 9.834 9.723 9.769 155,784 +0.00(+0.00%)
Dec 04, 2019 9.723 9.797 9.705 9.769 204,018 +0.06(+0.57%)
Dec 03, 2019 9.659 9.742 9.576 9.714 278,280 +0.01(+0.10%)
Dec 02, 2019 9.696 9.792 9.631 9.705 287,429 -0.08(-0.85%)
Nov 29, 2019 9.751 9.806 9.686 9.788 79,890 +0.01(+0.09%)
Nov 27, 2019 9.843 9.852 9.756 9.779 70,459 -0.02(-0.19%)
Nov 26, 2019 9.843 9.889 9.774 9.797 224,808 -0.08(-0.84%)
Nov 25, 2019 9.760 9.908 9.742 9.880 410,449 +0.12(+1.23%)
Nov 22, 2019 9.788 9.806 9.723 9.760 111,977 -0.03(-0.28%)
Nov 21, 2019 9.816 9.816 9.696 9.788 177,388 +0.02(+0.19%)
Nov 20, 2019 9.825 9.843 9.751 9.769 222,341 -0.06(-0.56%)
Nov 19, 2019 9.788 9.880 9.760 9.825 203,736 +0.04(+0.38%)
Nov 18, 2019 9.825 9.871 9.769 9.788 248,424 -0.02(-0.19%)
Nov 15, 2019 9.788 9.848 9.788 9.806 198,046 -0.03(-0.28%)
Nov 14, 2019 9.917 9.926 9.834 9.834 155,017 -0.07(-0.74%)
Nov 13, 2019 9.816 9.917 9.806 9.908 176,526 +0.03(+0.28%)
Nov 12, 2019 9.899 9.963 9.880 9.880 302,887 -0.02(-0.19%)
Nov 11, 2019 9.788 9.917 9.779 9.899 302,584 +0.08(+0.85%)
Nov 08, 2019 9.825 9.834 9.714 9.816 660,588 -0.03(-0.28%)
Nov 07, 2019 9.659 9.945 9.622 9.843 947,084 +0.20(+2.11%)
Nov 06, 2019 9.539 9.654 9.520 9.640 232,208 +0.04(+0.38%)
Nov 05, 2019 9.483 9.640 9.447 9.603 1,100,643 +0.14(+1.46%)
Nov 04, 2019 9.465 9.483 9.410 9.465 254,961 +0.01(+0.10%)
Nov 01, 2019 9.410 9.465 9.391 9.456 486,389 +0.04(+0.39%)
Oct 31, 2019 9.345 9.428 9.280 9.419 396,656 +0.06(+0.69%)
Oct 30, 2019 9.336 9.387 9.308 9.354 180,143 -0.06(-0.59%)
Oct 29, 2019 9.428 9.428 9.354 9.410 239,245 +0.00(+0.00%)
Oct 28, 2019 9.419 9.479 9.405 9.410 218,000 +0.00(+0.00%)
Oct 25, 2019 9.437 9.493 9.410 9.410 326,175 -0.06(-0.68%)
Oct 24, 2019 9.437 9.483 9.363 9.474 570,385 +0.06(+0.69%)
Oct 23, 2019 9.465 9.483 9.327 9.410 314,118 -0.05(-0.49%)
Oct 22, 2019 9.456 9.493 9.391 9.456 414,719 +0.01(+0.10%)
Oct 21, 2019 9.244 9.502 9.244 9.447 948,086 +0.23(+2.50%)
Oct 18, 2019 9.262 9.308 9.197 9.216 313,925 -0.02(-0.20%)
Oct 17, 2019 9.253 9.280 9.216 9.234 353,431 -0.01(-0.10%)
Oct 16, 2019 9.225 9.262 9.207 9.244 305,453 +0.08(+0.91%)
Oct 15, 2019 9.179 9.216 9.161 9.161 203,742 -0.01(-0.10%)
Oct 14, 2019 9.207 9.207 9.151 9.170 190,815 -0.05(-0.50%)
Oct 11, 2019 9.262 9.271 9.197 9.216 324,332 -0.02(-0.20%)
Oct 10, 2019 9.225 9.271 9.197 9.234 416,817 +0.00(+0.00%)
Oct 09, 2019 9.188 9.253 9.142 9.234 326,697 +0.05(+0.55%)
Oct 08, 2019 9.207 9.225 9.142 9.184 383,303 -0.06(-0.65%)
Oct 07, 2019 9.262 9.280 9.211 9.244 371,898 -0.00(-0.05%)
Oct 04, 2019 9.234 9.271 9.188 9.248 157,071 +0.00(+0.05%)
Oct 03, 2019 9.271 9.285 9.151 9.244 272,543 -0.04(-0.40%)
Oct 02, 2019 9.327 9.336 9.253 9.280 413,439 -0.05(-0.49%)
Oct 01, 2019 9.299 9.354 9.244 9.327 578,969 +0.04(+0.45%)
Sep 30, 2019 9.299 9.317 9.216 9.285 495,148 -0.00(-0.05%)
Sep 27, 2019 9.308 9.336 9.280 9.290 507,311 +0.00(+0.00%)
Sep 26, 2019 9.299 9.327 9.280 9.290 364,555 -0.01(-0.10%)
Sep 25, 2019 9.345 9.345 9.289 9.299 454,795 -0.01(-0.10%)
Sep 24, 2019 9.336 9.363 9.304 9.308 605,189 -0.04(-0.44%)
Sep 23, 2019 9.327 9.391 9.317 9.350 590,019 -0.01(-0.15%)
Sep 20, 2019 9.336 9.363 9.308 9.363 527,148 +0.05(+0.49%)
Sep 19, 2019 9.317 9.410 9.299 9.317 733,973 +0.00(+0.00%)
Sep 18, 2019 9.391 9.391 9.294 9.317 308,505 -0.07(-0.79%)
Sep 17, 2019 9.391 9.410 9.290 9.391 507,619 -0.02(-0.20%)
Sep 16, 2019 9.299 9.410 9.262 9.410 716,807 +0.06(+0.69%)
Sep 13, 2019 9.419 9.447 9.336 9.345 417,014 -0.03(-0.30%)
Sep 12, 2019 9.419 9.419 9.336 9.373 322,385 -0.05(-0.49%)
Sep 11, 2019 9.428 9.493 9.336 9.419 968,006 +0.01(+0.10%)
Sep 10, 2019 9.262 9.419 9.253 9.410 1,812,358 +0.15(+1.59%)
Sep 09, 2019 9.197 9.271 9.188 9.262 902,058 +0.11(+1.21%)
Sep 06, 2019 9.170 9.207 9.128 9.151 548,177 +0.06(+0.61%)
Sep 05, 2019 9.022 9.179 9.022 9.096 557,864 +0.06(+0.61%)
Sep 04, 2019 9.050 9.133 9.013 9.041 359,337 -0.03(-0.31%)
Sep 03, 2019 9.170 9.170 9.041 9.068 433,245 -0.12(-1.31%)
Aug 30, 2019 9.234 9.244 9.142 9.188 242,923 -0.03(-0.30%)
Aug 29, 2019 9.188 9.253 9.179 9.216 601,265 +0.05(+0.50%)
Aug 28, 2019 9.114 9.207 9.096 9.170 461,129 +0.05(+0.51%)
Aug 27, 2019 9.179 9.216 9.078 9.124 938,742 -0.07(-0.80%)
Aug 26, 2019 9.308 9.345 9.179 9.197 1,002,434 -0.11(-1.19%)
Aug 23, 2019 9.345 9.391 9.262 9.308 833,919 -0.07(-0.79%)
Aug 22, 2019 9.373 9.428 9.345 9.382 738,161 +0.02(+0.20%)
Aug 21, 2019 9.363 9.428 9.271 9.363 653,212 -0.06(-0.59%)
Aug 20, 2019 9.483 9.483 9.405 9.419 706,512 +0.00(+0.00%)
Aug 19, 2019 9.391 9.475 9.345 9.419 751,405 +0.07(+0.79%)
Aug 16, 2019 9.345 9.363 9.244 9.345 1,380,471 +0.10(+1.10%)
Aug 15, 2019 8.884 9.594 8.884 9.244 4,526,348 -0.52(-5.34%)
Aug 14, 2019 10.25 10.25 9.706 9.765 636,362 -0.48(-4.67%)
Aug 13, 2019 10.13 10.32 10.13 10.24 229,788 +0.12(+1.17%)
Aug 12, 2019 10.00 10.15 10.00 10.12 161,948 +0.04(+0.36%)
Aug 09, 2019 9.996 10.11 9.898 10.09 329,420 +0.28(+2.88%)
Aug 08, 2019 9.826 9.888 9.765 9.806 135,978 +0.06(+0.58%)
Aug 07, 2019 9.636 9.785 9.611 9.749 111,177 +0.02(+0.21%)
Aug 06, 2019 9.765 9.842 9.647 9.729 134,443 +0.09(+0.96%)
Aug 05, 2019 9.693 9.729 9.616 9.636 143,407 -0.14(-1.42%)
Aug 02, 2019 9.760 9.816 9.657 9.775 126,086 +0.06(+0.64%)
Aug 01, 2019 9.883 9.950 9.688 9.713 124,500 -0.13(-1.31%)
Jul 31, 2019 9.832 9.955 9.760 9.842 216,201 +0.03(+0.26%)
Jul 30, 2019 9.713 9.842 9.713 9.816 128,076 +0.06(+0.58%)
Jul 29, 2019 9.832 9.862 9.744 9.760 113,333 -0.08(-0.78%)
Jul 26, 2019 9.888 9.888 9.564 9.837 83,084 +0.05(+0.47%)
Jul 25, 2019 9.760 9.934 9.654 9.790 137,916 +0.08(+0.79%)
Jul 24, 2019 9.641 9.734 9.611 9.713 112,325 +0.09(+0.91%)
Jul 23, 2019 9.559 9.636 9.559 9.626 90,710 +0.05(+0.54%)
Jul 22, 2019 9.611 9.652 9.549 9.575 140,448 -0.05(-0.48%)
Jul 19, 2019 9.621 9.683 9.605 9.621 101,180 -0.02(-0.16%)
Jul 18, 2019 9.652 9.677 9.600 9.636 122,494 -0.02(-0.21%)
Jul 17, 2019 9.667 9.698 9.636 9.657 77,967 -0.02(-0.16%)
Jul 16, 2019 9.636 9.739 9.600 9.672 299,883 +0.05(+0.53%)
Jul 15, 2019 9.724 9.744 9.595 9.621 124,161 -0.12(-1.27%)
Jul 12, 2019 9.713 9.775 9.713 9.744 88,338 +0.03(+0.32%)
Jul 11, 2019 9.667 9.765 9.667 9.713 55,063 +0.02(+0.21%)
Jul 10, 2019 9.744 9.749 9.665 9.693 97,504 -0.04(-0.37%)
Jul 09, 2019 9.718 9.796 9.688 9.729 83,804 +0.01(+0.05%)
Jul 08, 2019 9.785 9.785 9.631 9.724 121,500 -0.07(-0.73%)
Jul 05, 2019 9.708 9.796 9.683 9.796 103,126 +0.07(+0.74%)
Jul 03, 2019 9.739 9.760 9.631 9.724 88,727 +0.04(+0.37%)
Jul 02, 2019 9.708 9.734 9.647 9.688 78,253 -0.03(-0.32%)
Jul 01, 2019 9.595 9.765 9.544 9.718 182,245 +0.09(+0.96%)
Jun 28, 2019 9.528 9.626 9.477 9.626 375,924 +0.12(+1.30%)
Jun 27, 2019 9.369 9.508 9.333 9.503 230,557 +0.17(+1.87%)
Jun 26, 2019 9.395 9.503 9.277 9.328 75,406 -0.06(-0.60%)
Jun 25, 2019 9.508 9.508 9.348 9.384 91,541 -0.06(-0.65%)
Jun 24, 2019 9.451 9.528 9.390 9.446 382,907 -0.01(-0.11%)
Jun 21, 2019 9.097 9.554 9.081 9.456 448,306 +0.30(+3.31%)
Jun 20, 2019 9.194 9.194 9.020 9.153 104,408 -0.01(-0.06%)
Jun 19, 2019 9.271 9.323 9.148 9.158 121,134 -0.10(-1.11%)
Jun 18, 2019 9.282 9.354 9.189 9.261 132,721 +0.00(+0.00%)
Jun 17, 2019 9.277 9.333 9.220 9.261 77,043 -0.03(-0.33%)
Jun 14, 2019 9.312 9.396 9.220 9.292 86,587 +0.04(+0.44%)
Jun 13, 2019 9.266 9.472 9.189 9.251 100,660 +0.01(+0.11%)
Jun 12, 2019 9.199 9.302 9.174 9.241 61,426 -0.02(-0.22%)
Jun 11, 2019 9.333 9.333 9.212 9.261 73,443 -0.02(-0.22%)
Jun 10, 2019 9.359 9.379 9.256 9.282 58,826 +0.02(+0.22%)
Jun 07, 2019 9.271 9.302 9.223 9.261 56,816 -0.02(-0.22%)
Jun 06, 2019 9.318 9.318 9.163 9.282 122,200 -0.02(-0.17%)
Jun 05, 2019 9.307 9.369 9.246 9.297 132,754 -0.04(-0.39%)
Jun 04, 2019 9.472 9.472 9.256 9.333 113,228 +0.10(+1.11%)
Jun 03, 2019 9.215 9.359 9.153 9.230 193,100 +0.01(+0.11%)
May 31, 2019 9.235 9.328 9.169 9.220 120,249 -0.09(-0.94%)
May 30, 2019 9.354 9.410 9.271 9.307 132,517 -0.04(-0.44%)
May 29, 2019 9.369 9.410 9.287 9.348 213,829 -0.05(-0.55%)
May 28, 2019 9.395 9.420 9.343 9.400 146,945 -0.02(-0.22%)
May 24, 2019 9.487 9.497 9.354 9.420 59,735 +0.06(+0.60%)
May 23, 2019 9.374 9.395 9.138 9.364 202,065 -0.06(-0.60%)
May 22, 2019 9.436 9.446 9.328 9.420 61,819 -0.03(-0.27%)
May 21, 2019 9.533 9.544 9.415 9.446 163,849 -0.06(-0.65%)
May 20, 2019 9.477 9.580 9.472 9.508 88,482 +0.00(+0.00%)
May 17, 2019 9.390 9.564 9.390 9.508 165,391 +0.06(+0.65%)
May 16, 2019 9.487 9.533 9.426 9.446 202,613 +0.01(+0.05%)
May 15, 2019 9.533 9.549 9.420 9.441 341,997 -0.11(-1.18%)
May 14, 2019 9.569 9.621 9.533 9.554 191,627 -0.03(-0.32%)
May 13, 2019 9.636 9.636 9.549 9.585 210,828 -0.10(-1.01%)
May 10, 2019 9.672 9.713 9.616 9.683 137,955 +0.00(+0.00%)
May 09, 2019 9.585 9.683 9.585 9.683 125,642 +0.05(+0.53%)
May 08, 2019 9.595 9.677 9.590 9.631 190,584 +0.04(+0.37%)
May 07, 2019 9.611 9.662 9.585 9.595 220,104 -0.05(-0.48%)
May 06, 2019 9.549 9.652 9.549 9.641 90,177 -0.02(-0.16%)
May 03, 2019 9.474 9.657 9.474 9.657 157,802 +0.08(+0.80%)
May 02, 2019 9.569 9.611 9.513 9.580 91,451 +0.01(+0.11%)
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.