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

Orion Energy Syst (NQ: OESX )

0.9601 +0.0189 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 0.7900 0.7900 0.7702 0.7900 8,915 +0.00(+0.00%)
Apr 27, 2018 0.7900 0.8092 0.7628 0.7900 11,191 +0.01(+1.28%)
Apr 26, 2018 0.7901 0.8100 0.7800 0.7800 51,713 -0.01(-1.34%)
Apr 25, 2018 0.7500 0.8100 0.7500 0.7906 9,059 -0.01(-1.06%)
Apr 24, 2018 0.8200 0.8200 0.7500 0.7991 55,370 +0.02(+2.45%)
Apr 23, 2018 0.8200 0.8200 0.7800 0.7800 45,886 -0.03(-4.28%)
Apr 20, 2018 0.8200 0.8200 0.8101 0.8149 10,300 +0.00(+0.49%)
Apr 19, 2018 0.8000 0.8200 0.8000 0.8109 56,631 +0.02(+2.00%)
Apr 18, 2018 0.8500 0.8500 0.7900 0.7950 22,157 -0.02(-3.05%)
Apr 17, 2018 0.8000 0.8200 0.7980 0.8200 32,982 +0.02(+2.50%)
Apr 16, 2018 0.7801 0.8120 0.7801 0.8000 20,621 -0.01(-1.72%)
Apr 13, 2018 0.8000 0.8160 0.7886 0.8140 27,355 +0.01(+1.75%)
Apr 12, 2018 0.8050 0.8180 0.8000 0.8000 12,350 -0.00(-0.25%)
Apr 11, 2018 0.8000 0.8400 0.7800 0.8020 105,102 +0.03(+4.16%)
Apr 10, 2018 0.7800 0.8080 0.7500 0.7700 89,434 -0.03(-3.76%)
Apr 09, 2018 0.7700 0.8180 0.7700 0.8001 64,451 +0.01(+0.64%)
Apr 06, 2018 0.8360 0.8540 0.7000 0.7950 111,361 -0.03(-4.22%)
Apr 05, 2018 0.7910 0.8590 0.7789 0.8300 266,564 +0.03(+3.75%)
Apr 04, 2018 0.8242 0.8400 0.7730 0.8000 104,814 -0.02(-2.85%)
Apr 03, 2018 0.8400 0.8500 0.8235 0.8235 9,460 -0.01(-0.78%)
Apr 02, 2018 0.8600 0.8600 0.7498 0.8300 54,615 -0.02(-2.35%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.03%)
Mar 28, 2018 0.8501 0.8590 0.8200 0.8250 57,351 -0.01(-0.60%)
Mar 27, 2018 0.8500 0.8598 0.8200 0.8300 29,756 -0.03(-3.49%)
Mar 26, 2018 0.8600 0.8700 0.8220 0.8600 32,094 -0.02(-2.27%)
Mar 23, 2018 0.8800 0.8800 0.8600 0.8800 12,214 +0.01(+1.32%)
Mar 22, 2018 0.8500 0.8800 0.8500 0.8685 120,415 -0.01(-0.74%)
Mar 21, 2018 0.8800 0.8800 0.8500 0.8750 49,693 -0.01(-0.57%)
Mar 20, 2018 0.8694 0.8800 0.8330 0.8800 68,669 +0.01(+1.15%)
Mar 19, 2018 0.8600 0.8800 0.8224 0.8700 52,111 +0.01(+0.58%)
Mar 16, 2018 0.8585 0.8800 0.8585 0.8650 37,287 +0.01(+0.76%)
Mar 15, 2018 0.8500 0.8800 0.8400 0.8585 28,004 +0.00(+0.41%)
Mar 14, 2018 0.8650 0.8750 0.8500 0.8550 107,920 -0.02(-2.29%)
Mar 13, 2018 0.8701 0.8800 0.8605 0.8750 12,832 -0.00(-0.56%)
Mar 12, 2018 0.8800 0.9300 0.8597 0.8799 133,652 -0.00(-0.01%)
Mar 09, 2018 0.9070 0.9199 0.8700 0.8800 117,349 -0.04(-4.35%)
Mar 08, 2018 0.9050 0.9500 0.8945 0.9200 173,562 +0.03(+3.37%)
Mar 07, 2018 0.9146 0.9500 0.8900 0.8900 80,665 -0.01(-1.34%)
Mar 06, 2018 0.9500 0.9500 0.8900 0.9021 40,213 -0.01(-0.87%)
Mar 05, 2018 0.9500 0.9600 0.9100 0.9100 53,715 -0.02(-2.15%)
Mar 02, 2018 0.8700 0.9600 0.8600 0.9300 194,210 +0.08(+9.41%)
Mar 01, 2018 0.8900 0.8900 0.8500 0.8500 94,525 +0.00(+0.00%)
Feb 28, 2018 0.8500 0.8899 0.8400 0.8500 173,031 +0.02(+2.09%)
Feb 27, 2018 0.8500 0.8692 0.8303 0.8326 14,232 +0.00(+0.22%)
Feb 26, 2018 0.8100 0.8696 0.8050 0.8308 72,239 -0.02(-2.25%)
Feb 23, 2018 0.8500 0.8699 0.8056 0.8499 92,357 +0.01(+1.18%)
Feb 22, 2018 0.8550 0.8550 0.8200 0.8400 7,304 -0.01(-1.18%)
Feb 21, 2018 0.8592 0.8300 0.8500 41,734 +0.02(+2.41%)
Feb 20, 2018 0.8000 0.8500 0.8000 0.8300 24,678 +0.01(+1.22%)
Feb 16, 2018 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Feb 15, 2018 0.8500 0.8550 0.8100 0.8400 26,565 -0.01(-1.18%)
Feb 14, 2018 0.8000 0.8500 0.8000 0.8500 49,683 +0.04(+4.94%)
Feb 13, 2018 0.8200 0.8200 0.7954 0.8100 31,405 +0.01(+1.84%)
Feb 12, 2018 0.8282 0.8300 0.7954 0.7954 33,703 -0.00(-0.45%)
Feb 09, 2018 0.7400 0.8100 0.7400 0.7990 227,537 +0.03(+3.77%)
Feb 08, 2018 0.7890 0.8100 0.7503 0.7700 93,718 -0.01(-1.28%)
Feb 07, 2018 0.8000 0.8700 0.7401 0.7800 527,709 -0.01(-1.27%)
Feb 06, 2018 0.8048 0.8200 0.7714 0.7900 39,937 -0.02(-2.77%)
Feb 05, 2018 0.7900 0.8200 0.7900 0.8125 63,973 +0.02(+2.84%)
Feb 02, 2018 0.7700 0.7950 0.7760 0.7901 91,201 +0.01(+1.82%)
Feb 01, 2018 0.7700 0.8099 0.7700 0.7760 98,317 -0.00(-0.51%)
Jan 31, 2018 0.8043 0.8150 0.7649 0.7800 56,381 -0.02(-2.50%)
Jan 30, 2018 0.7930 0.8199 0.7900 0.8000 50,982 +0.00(+0.23%)
Jan 29, 2018 0.8400 0.8400 0.7963 0.7982 120,139 -0.01(-1.46%)
Jan 26, 2018 0.8065 0.8258 0.7600 0.8100 79,353 +0.01(+1.14%)
Jan 25, 2018 0.8170 0.8298 0.7526 0.8009 684,989 -0.01(-1.12%)
Jan 24, 2018 0.8400 0.8400 0.7978 0.8100 215,171 -0.02(-2.69%)
Jan 23, 2018 0.8700 0.8700 0.8324 0.8324 120,936 -0.02(-2.07%)
Jan 22, 2018 0.8300 0.8500 0.8300 0.8500 86,505 +0.02(+2.15%)
Jan 19, 2018 0.8300 0.8500 0.8300 0.8321 86,021 -0.00(-0.28%)
Jan 18, 2018 0.8302 0.8598 0.8302 0.8344 84,931 -0.01(-0.68%)
Jan 17, 2018 0.8400 0.8597 0.8301 0.8401 76,761 -0.03(-3.44%)
Jan 16, 2018 0.8800 0.8800 0.8600 0.8700 127,357 +0.02(+2.33%)
Jan 12, 2018 0.8502 0.8502 0.8502 0 -0.00(-0.49%)
Jan 11, 2018 0.8700 0.8700 0.8500 0.8544 62,204 +0.00(+0.22%)
Jan 10, 2018 0.8600 0.8699 0.8500 0.8525 72,505 -0.00(-0.27%)
Jan 09, 2018 0.8580 0.8700 0.8427 0.8548 117,181 -0.01(-0.60%)
Jan 08, 2018 0.8800 0.8800 0.8410 0.8600 107,499 -0.01(-1.18%)
Jan 05, 2018 0.8700 0.8800 0.8617 0.8703 68,259 +0.00(+0.03%)
Jan 04, 2018 0.8700 0.8800 0.8400 0.8700 182,026 -0.00(-0.01%)
Jan 03, 2018 0.8400 0.8999 0.8350 0.8701 114,337 -0.02(-2.24%)
Jan 02, 2018 0.8800 0.9097 0.8800 0.8900 46,807 +0.01(+1.14%)
Dec 29, 2017 0.8800 0.8800 0.8800 0 +0.01(+1.14%)
Dec 28, 2017 0.8596 0.9064 0.8301 0.8701 246,946 +0.00(+0.00%)
Dec 27, 2017 0.8452 0.8794 0.8303 0.8701 124,061 +0.01(+0.59%)
Dec 26, 2017 0.8500 0.8890 0.8302 0.8650 208,868 -0.01(-1.08%)
Dec 22, 2017 0.8636 0.9000 0.8501 0.8744 67,372 +0.00(+0.51%)
Dec 21, 2017 0.8530 0.8999 0.8530 0.8700 81,709 +0.03(+3.44%)
Dec 20, 2017 0.8567 0.8700 0.8411 0.8411 275,683 -0.01(-1.11%)
Dec 19, 2017 0.8517 0.8888 0.8505 0.8505 251,437 -0.01(-1.10%)
Dec 18, 2017 0.8690 0.8900 0.8526 0.8600 219,559 +0.01(+0.99%)
Dec 15, 2017 0.8625 0.9100 0.8516 0.8516 217,776 -0.04(-4.31%)
Dec 14, 2017 0.8900 0.9298 0.8513 0.8900 253,605 -0.01(-0.56%)
Dec 13, 2017 0.9000 0.9000 0.8502 0.8950 137,438 -0.02(-1.65%)
Dec 12, 2017 0.8995 0.9197 0.8500 0.9100 126,559 +0.02(+2.25%)
Dec 11, 2017 0.8500 0.9297 0.8500 0.8900 69,561 +0.01(+1.22%)
Dec 08, 2017 0.8877 0.9400 0.8401 0.8793 107,227 -0.02(-1.75%)
Dec 07, 2017 0.8701 0.9200 0.8701 0.8950 73,478 +0.02(+1.99%)
Dec 06, 2017 0.9100 0.9200 0.8600 0.8775 89,191 -0.06(-6.15%)
Dec 05, 2017 0.9150 0.9350 0.9050 0.9350 37,321 +0.02(+1.63%)
Dec 04, 2017 0.9400 0.9400 0.9200 0.9200 109,342 +0.00(+0.00%)
Dec 01, 2017 0.9765 0.9765 0.9000 0.9200 122,303 -0.01(-1.08%)
Nov 30, 2017 0.9400 0.9800 0.8801 0.9300 28,965 +0.01(+0.92%)
Nov 29, 2017 0.9100 0.9899 0.9100 0.9215 255,718 +0.01(+1.26%)
Nov 28, 2017 0.9100 0.9175 0.8800 0.9100 57,006 +0.00(+0.05%)
Nov 27, 2017 0.9000 0.9500 0.9000 0.9095 185,005 -0.02(-1.89%)
Nov 24, 2017 0.8900 0.9270 0.8900 0.9270 38,840 +0.03(+3.01%)
Nov 22, 2017 0.9000 0.9300 0.8700 0.8999 113,905 +0.01(+1.11%)
Nov 21, 2017 0.9100 0.9300 0.8601 0.8900 25,675 -0.02(-2.20%)
Nov 20, 2017 0.9100 0.9300 0.8550 0.9100 22,098 +0.03(+3.41%)
Nov 17, 2017 0.8800 0.9300 0.8550 0.8800 54,082 +0.00(+0.00%)
Nov 16, 2017 0.8850 0.9300 0.8800 0.8800 21,271 -0.03(-2.76%)
Nov 15, 2017 0.8800 0.9300 0.8800 0.9050 7,255 +0.01(+0.56%)
Nov 14, 2017 0.9300 0.9500 0.9000 0.9000 8,091 -0.03(-3.23%)
Nov 13, 2017 0.8900 0.9799 0.8900 0.9300 82,177 +0.03(+3.33%)
Nov 10, 2017 0.8502 0.9200 0.8502 0.9000 21,262 +0.02(+2.27%)
Nov 09, 2017 0.8531 0.8900 0.8502 0.8800 37,861 -0.00(-0.01%)
Nov 08, 2017 0.8500 0.8900 0.8500 0.8801 69,635 -0.00(-0.12%)
Nov 07, 2017 0.9000 0.9000 0.8603 0.8812 83,711 -0.01(-1.00%)
Nov 06, 2017 0.9400 0.9598 0.8529 0.8901 68,486 -0.02(-2.19%)
Nov 03, 2017 0.8900 0.9800 0.8700 0.9100 80,100 +0.05(+5.80%)
Nov 02, 2017 0.9499 0.9499 0.8109 0.8601 177,713 +0.00(+0.01%)
Nov 01, 2017 0.8502 0.9100 0.8502 0.8600 132,103 +0.01(+1.16%)
Oct 31, 2017 0.8400 0.8800 0.8350 0.8501 314,342 +0.02(+2.42%)
Oct 30, 2017 0.8400 0.8600 0.8300 0.8300 317,194 -0.02(-2.35%)
Oct 27, 2017 0.8600 0.8900 0.8400 0.8500 262,660 -0.03(-3.19%)
Oct 26, 2017 0.8750 0.8780 0.8000 0.8780 394,926 +0.03(+3.31%)
Oct 25, 2017 0.8300 0.8700 0.8000 0.8499 151,834 -0.04(-4.51%)
Oct 24, 2017 0.9400 0.9800 0.8801 0.8900 30,662 -0.01(-1.11%)
Oct 23, 2017 0.9700 0.9850 0.9000 0.9000 40,961 -0.05(-5.26%)
Oct 20, 2017 0.9800 0.9800 0.9300 0.9500 83,440 -0.03(-3.06%)
Oct 19, 2017 0.9900 0.9900 0.9500 0.9800 49,865 -0.02(-2.00%)
Oct 18, 2017 0.9900 1.000 0.9500 1.000 70,341 +0.00(+0.00%)
Oct 17, 2017 1.000 1.030 0.9596 1.000 238,308 +0.00(+0.00%)
Oct 16, 2017 1.070 1.070 0.9900 1.000 37,281 -0.08(-7.41%)
Oct 13, 2017 1.010 1.080 0.9800 1.080 9,498 +0.07(+6.93%)
Oct 12, 2017 1.016 1.050 1.010 1.010 61,112 -0.02(-1.94%)
Oct 11, 2017 1.040 1.050 0.9800 1.030 36,933 +0.01(+0.98%)
Oct 10, 2017 1.030 1.030 1.010 1.020 4,394 -0.02(-1.92%)
Oct 09, 2017 1.030 1.050 0.9800 1.040 66,704 +0.01(+0.97%)
Oct 06, 2017 1.020 1.080 1.020 1.030 37,315 -0.02(-1.90%)
Oct 05, 2017 1.060 1.070 0.9900 1.050 37,050 -0.01(-0.94%)
Oct 04, 2017 1.110 1.110 1.060 1.060 36,372 -0.02(-1.85%)
Oct 03, 2017 1.070 1.117 1.070 1.080 27,914 +0.02(+1.89%)
Oct 02, 2017 1.120 1.130 0.9000 1.060 93,253 -0.06(-5.36%)
Sep 29, 2017 1.150 1.150 1.104 1.120 66,243 -0.02(-1.89%)
Sep 28, 2017 1.150 1.150 1.130 1.142 35,735 -0.01(-0.73%)
Sep 27, 2017 1.110 1.170 1.110 1.150 35,543 +0.04(+4.07%)
Sep 26, 2017 1.110 1.130 1.104 1.105 1,212 -0.01(-0.45%)
Sep 25, 2017 1.170 1.170 1.110 1.110 9,937 -0.05(-4.31%)
Sep 22, 2017 1.145 1.180 1.081 1.160 29,381 +0.06(+5.45%)
Sep 21, 2017 1.110 1.140 1.100 1.100 20,758 -0.03(-2.65%)
Sep 20, 2017 1.150 1.150 1.120 1.130 25,256 -0.01(-0.88%)
Sep 19, 2017 1.170 1.190 1.120 1.140 25,957 +0.00(+0.00%)
Sep 18, 2017 1.200 1.200 1.110 1.140 58,276 -0.05(-4.20%)
Sep 15, 2017 1.170 1.190 1.140 1.190 30,875 +0.01(+0.85%)
Sep 14, 2017 1.180 1.200 1.160 1.180 21,033 +0.03(+2.61%)
Sep 13, 2017 1.180 1.185 1.130 1.150 27,054 -0.03(-2.54%)
Sep 12, 2017 1.200 1.150 1.180 24,136 +0.00(+0.00%)
Sep 11, 2017 1.150 1.220 1.150 1.180 85,014 +0.03(+2.61%)
Sep 08, 2017 1.150 1.160 1.150 1.150 31,487 -0.01(-0.85%)
Sep 07, 2017 1.120 1.180 1.090 1.160 75,507 +0.05(+4.50%)
Sep 06, 2017 1.120 1.169 1.098 1.110 48,214 +0.00(+0.00%)
Sep 05, 2017 1.130 1.130 1.080 1.110 38,814 +0.03(+2.78%)
Sep 01, 2017 0.9500 1.140 0.9500 1.080 219,259 +0.16(+17.20%)
Aug 31, 2017 0.9100 0.9800 0.9100 0.9215 130,669 -0.01(-0.91%)
Aug 30, 2017 0.9100 0.9380 0.8800 0.9300 55,329 +0.07(+8.14%)
Aug 29, 2017 0.9400 0.9500 0.8500 0.8600 80,834 +0.00(+0.00%)
Aug 28, 2017 0.9040 0.9500 0.8500 0.8600 44,099 -0.07(-7.53%)
Aug 25, 2017 0.8900 0.9488 0.8721 0.9300 22,712 +0.08(+9.35%)
Aug 24, 2017 0.8600 0.8600 0.8501 0.8505 44,800 +0.00(+0.06%)
Aug 23, 2017 0.8791 0.9000 0.8500 0.8500 43,237 -0.02(-2.29%)
Aug 22, 2017 0.9000 0.9000 0.8600 0.8699 69,777 -0.04(-3.98%)
Aug 21, 2017 0.9500 0.9500 0.8800 0.9060 34,393 -0.01(-1.52%)
Aug 18, 2017 0.9500 0.9500 0.8620 0.9200 13,567 +0.03(+3.37%)
Aug 17, 2017 0.9164 0.9500 0.8580 0.8900 15,933 -0.05(-5.32%)
Aug 16, 2017 0.9040 0.9700 0.8870 0.9400 32,252 +0.02(+2.17%)
Aug 15, 2017 0.9400 0.9500 0.9000 0.9200 32,367 +0.00(+0.00%)
Aug 14, 2017 0.9300 0.9600 0.9200 0.9200 62,212 -0.04(-4.17%)
Aug 11, 2017 0.9700 0.9700 0.9200 0.9600 36,986 +0.01(+1.05%)
Aug 10, 2017 0.9500 1.040 0.9400 0.9500 84,424 -0.02(-1.55%)
Aug 09, 2017 0.9700 1.010 0.9500 0.9650 31,741 -0.04(-3.98%)
Aug 08, 2017 1.020 1.080 0.9306 1.005 146,455 -0.05(-4.29%)
Aug 07, 2017 1.000 1.100 1.000 1.050 54,052 +0.04(+3.96%)
Aug 04, 2017 1.000 1.140 0.9700 1.010 176,859 -0.02(-1.93%)
Aug 03, 2017 1.070 1.090 1.010 1.030 38,517 -0.02(-1.91%)
Aug 02, 2017 1.110 1.120 1.040 1.050 46,228 -0.07(-6.25%)
Aug 01, 2017 1.150 1.160 1.100 1.120 67,677 +0.00(+0.00%)
Jul 31, 2017 1.080 1.170 1.055 1.120 98,799 +0.04(+3.70%)
Jul 28, 2017 1.060 1.080 1.040 1.080 21,230 +0.05(+4.85%)
Jul 27, 2017 1.050 1.100 1.029 1.030 22,274 +0.00(+0.00%)
Jul 26, 2017 1.020 1.100 1.000 1.030 67,618 -0.01(-0.96%)
Jul 25, 2017 1.100 1.100 1.040 1.040 35,696 -0.02(-1.89%)
Jul 24, 2017 1.110 1.115 1.052 1.060 24,491 -0.05(-4.50%)
Jul 21, 2017 1.070 1.110 1.061 1.110 40,590 +0.05(+4.32%)
Jul 20, 2017 1.080 1.100 1.020 1.064 93,341 -0.02(-1.49%)
Jul 19, 2017 1.100 1.110 1.070 1.080 21,582 -0.02(-1.79%)
Jul 18, 2017 1.150 1.150 1.070 1.100 33,662 -0.04(-3.54%)
Jul 17, 2017 1.170 1.180 1.130 1.140 51,253 -0.02(-1.72%)
Jul 14, 2017 1.189 1.190 1.150 1.160 31,157 -0.02(-1.69%)
Jul 13, 2017 1.190 1.230 1.180 1.180 25,167 -0.01(-0.83%)
Jul 12, 2017 1.160 1.230 1.160 1.190 31,045 +0.04(+3.47%)
Jul 11, 2017 1.200 1.270 1.150 1.150 94,600 -0.05(-4.17%)
Jul 10, 2017 1.290 1.300 1.200 1.200 43,945 -0.09(-6.98%)
Jul 07, 2017 1.270 1.300 1.270 1.290 10,012 +0.01(+0.78%)
Jul 06, 2017 1.310 1.330 1.280 1.280 10,306 -0.04(-3.03%)
Jul 05, 2017 1.270 1.400 1.270 1.320 18,275 +0.04(+3.13%)
Jul 03, 2017 1.270 1.280 1.270 1.280 8,443 +0.00(+0.00%)
Jun 30, 2017 1.290 1.350 1.250 1.280 62,546 -0.01(-0.78%)
Jun 29, 2017 1.240 1.320 1.220 1.290 261,044 +0.05(+4.03%)
Jun 28, 2017 1.260 1.270 1.243 1.240 61,395 -0.03(-2.36%)
Jun 27, 2017 1.280 1.300 1.260 1.270 46,513 -0.01(-1.17%)
Jun 26, 2017 1.280 1.300 1.262 1.285 25,247 +0.00(+0.39%)
Jun 23, 2017 1.290 1.310 1.280 1.280 38,621 -0.01(-0.78%)
Jun 22, 2017 1.280 1.310 1.268 1.290 18,149 -0.01(-0.77%)
Jun 21, 2017 1.330 1.330 1.284 1.300 18,010 -0.03(-2.26%)
Jun 20, 2017 1.310 1.340 1.270 1.330 103,663 -0.01(-0.75%)
Jun 19, 2017 1.325 1.360 1.310 1.340 21,061 +0.00(+0.00%)
Jun 16, 2017 1.370 1.370 1.319 1.340 18,334 +0.00(+0.00%)
Jun 15, 2017 1.320 1.350 1.300 1.340 18,782 -0.01(-0.74%)
Jun 14, 2017 1.371 1.380 1.350 1.350 1,528 -0.03(-2.17%)
Jun 13, 2017 1.320 1.400 1.300 1.380 30,304 +0.03(+2.22%)
Jun 12, 2017 1.330 1.400 1.330 1.350 21,432 +0.05(+3.85%)
Jun 09, 2017 1.310 1.380 1.300 1.300 27,577 -0.05(-3.70%)
Jun 08, 2017 1.330 1.390 1.300 1.350 38,430 +0.03(+2.27%)
Jun 07, 2017 1.340 1.370 1.310 1.320 52,234 -0.03(-2.22%)
Jun 06, 2017 1.320 1.410 1.300 1.350 31,286 +0.00(+0.00%)
Jun 05, 2017 1.420 1.420 1.300 1.350 15,129 -0.06(-4.26%)
Jun 02, 2017 1.350 1.420 1.320 1.410 22,125 +0.05(+3.68%)
Jun 01, 2017 1.380 1.430 1.360 1.360 17,857 -0.02(-1.45%)
May 31, 2017 1.360 1.400 1.260 1.380 49,407 +0.02(+1.47%)
May 30, 2017 1.309 1.310 1.309 1.360 69,265 +0.04(+3.03%)
May 26, 2017 1.260 1.410 1.230 1.320 261,220 -0.01(-0.75%)
May 25, 2017 1.340 1.360 1.280 1.330 81,714 +0.02(+1.53%)
May 24, 2017 1.300 1.350 1.300 1.310 34,657 +0.01(+0.77%)
May 23, 2017 1.349 1.390 1.290 1.300 44,759 +0.00(+0.00%)
May 22, 2017 1.380 1.390 1.280 1.300 102,261 -0.09(-6.47%)
May 19, 2017 1.370 1.420 1.300 1.390 89,526 +0.04(+2.96%)
May 18, 2017 1.370 1.380 1.300 1.350 63,573 -0.03(-2.17%)
May 17, 2017 1.360 1.400 1.350 1.380 45,065 +0.02(+1.47%)
May 16, 2017 1.500 1.500 1.350 1.360 139,136 -0.14(-9.33%)
May 15, 2017 1.540 1.540 1.440 1.500 9,398 +0.03(+2.04%)
May 12, 2017 1.500 1.600 1.460 1.470 73,172 -0.04(-2.62%)
May 11, 2017 1.450 1.660 1.440 1.510 181,527 +0.10(+7.06%)
May 10, 2017 1.380 1.430 1.360 1.410 28,835 +0.03(+2.17%)
May 09, 2017 1.351 1.400 1.340 1.380 24,622 +0.05(+3.76%)
May 08, 2017 1.332 1.360 1.300 1.330 33,408 +0.00(+0.00%)
May 05, 2017 1.280 1.360 1.280 1.330 73,836 +0.04(+3.10%)
May 04, 2017 1.300 1.385 1.211 1.290 214,091 -0.02(-1.53%)
May 03, 2017 1.360 1.410 1.270 1.310 100,841 -0.06(-4.38%)
May 02, 2017 1.390 1.430 1.360 1.370 67,601 -0.02(-1.44%)
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.