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

Airmedia Group Inc (NQ: AMCN )

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, 2018 0.6700 0.7050 0.6102 0.6749 199,091 +0.00(+0.73%)
Apr 27, 2018 0.6500 0.6890 0.6500 0.6700 195,385 +0.00(+0.15%)
Apr 26, 2018 0.6769 0.6888 0.6520 0.6690 214,212 -0.02(-2.87%)
Apr 25, 2018 0.6690 0.6900 0.6657 0.6888 39,648 +0.01(+1.29%)
Apr 24, 2018 0.7060 0.7171 0.6690 0.6800 307,324 -0.04(-5.01%)
Apr 23, 2018 0.7250 0.7250 0.7011 0.7159 35,974 -0.01(-1.26%)
Apr 20, 2018 0.7301 0.7390 0.7010 0.7250 154,978 -0.01(-1.89%)
Apr 19, 2018 0.7310 0.7490 0.7118 0.7390 107,689 -0.01(-1.20%)
Apr 18, 2018 0.7410 0.7500 0.7201 0.7480 166,471 -0.01(-0.69%)
Apr 17, 2018 0.7575 0.7700 0.7301 0.7532 120,666 +0.00(+0.43%)
Apr 16, 2018 0.7553 0.7553 0.7200 0.7500 176,719 +0.01(+1.35%)
Apr 13, 2018 0.7900 0.8000 0.7100 0.7400 147,706 -0.02(-2.63%)
Apr 12, 2018 0.7900 0.7900 0.7001 0.7600 193,142 -0.02(-2.56%)
Apr 11, 2018 0.7900 0.8200 0.7700 0.7800 146,468 -0.02(-2.50%)
Apr 10, 2018 0.7600 0.8096 0.7600 0.8000 284,407 +0.04(+4.58%)
Apr 09, 2018 0.7900 0.7999 0.7400 0.7650 166,245 -0.02(-2.92%)
Apr 06, 2018 0.7700 0.7949 0.7320 0.7880 150,870 -0.00(-0.04%)
Apr 05, 2018 0.7390 0.8030 0.7200 0.7883 288,481 +0.05(+6.67%)
Apr 04, 2018 0.7200 0.7600 0.6810 0.7390 331,490 +0.01(+1.29%)
Apr 03, 2018 0.8100 0.8140 0.7019 0.7296 1,092,271 -0.08(-10.18%)
Apr 02, 2018 0.8690 0.8690 0.7860 0.8123 397,714 -0.06(-6.86%)
Mar 29, 2018 0.8721 0.8721 0.8721 0 +0.09(+11.56%)
Mar 28, 2018 0.8222 0.8500 0.7710 0.7817 828,858 +0.00(+0.22%)
Mar 27, 2018 0.9200 0.9400 0.7622 0.7800 917,469 -0.14(-15.22%)
Mar 26, 2018 1.020 1.029 0.8800 0.9200 660,378 -0.10(-9.80%)
Mar 23, 2018 1.030 1.040 1.020 1.020 320,684 -0.01(-0.97%)
Mar 22, 2018 1.060 1.080 1.030 1.030 390,618 -0.04(-3.74%)
Mar 21, 2018 1.030 1.110 1.030 1.070 439,545 -0.05(-4.46%)
Mar 20, 2018 1.120 1.150 1.100 1.120 274,188 +0.00(+0.00%)
Mar 19, 2018 1.090 1.150 1.069 1.120 834,939 +0.04(+3.70%)
Mar 16, 2018 1.060 1.120 1.060 1.080 456,747 +0.02(+1.89%)
Mar 15, 2018 1.050 1.170 1.050 1.060 1,422,094 +0.01(+0.95%)
Mar 14, 2018 1.030 1.060 1.030 1.050 167,270 +0.00(+0.00%)
Mar 13, 2018 1.040 1.060 1.030 1.050 135,093 +0.02(+1.94%)
Mar 12, 2018 1.040 1.070 1.010 1.030 204,237 -0.01(-0.96%)
Mar 09, 2018 1.060 1.070 1.020 1.040 418,970 -0.03(-2.80%)
Mar 08, 2018 1.060 1.080 1.050 1.070 76,174 +0.01(+0.94%)
Mar 07, 2018 1.060 1.080 1.060 1.060 161,599 -0.01(-0.93%)
Mar 06, 2018 1.070 1.080 1.050 1.070 69,777 +0.01(+0.94%)
Mar 05, 2018 1.060 1.070 1.050 1.060 67,156 -0.01(-0.93%)
Mar 02, 2018 1.040 1.070 1.020 1.070 157,544 +0.04(+3.88%)
Mar 01, 2018 1.060 1.070 1.020 1.030 213,658 -0.03(-2.83%)
Feb 28, 2018 1.050 1.080 1.050 1.060 77,457 +0.00(+0.00%)
Feb 27, 2018 1.070 1.090 1.040 1.060 191,114 -0.03(-2.75%)
Feb 26, 2018 1.060 1.095 1.060 1.090 104,594 +0.02(+1.87%)
Feb 23, 2018 1.060 1.080 1.051 1.070 133,643 -0.01(-0.93%)
Feb 22, 2018 1.070 1.080 1.050 1.080 175,212 +0.01(+0.47%)
Feb 21, 2018 1.060 1.090 1.060 1.075 87,050 +0.00(+0.47%)
Feb 20, 2018 1.070 1.090 1.060 1.070 101,774 +0.00(+0.00%)
Feb 16, 2018 1.070 1.070 1.070 0 +0.03(+2.88%)
Feb 15, 2018 1.100 1.100 1.020 1.040 894,184 -0.04(-4.15%)
Feb 14, 2018 1.030 1.090 1.030 1.085 355,525 +0.04(+4.33%)
Feb 13, 2018 1.050 1.050 1.040 1.040 146,173 -0.01(-0.95%)
Feb 12, 2018 1.040 1.090 1.020 1.050 383,233 +0.03(+2.94%)
Feb 09, 2018 1.060 1.070 1.010 1.020 727,776 -0.04(-3.77%)
Feb 08, 2018 1.090 1.100 1.050 1.060 360,897 -0.03(-2.75%)
Feb 07, 2018 1.120 1.120 1.070 1.090 354,552 +0.00(+0.00%)
Feb 06, 2018 1.090 1.110 1.060 1.090 573,502 -0.02(-1.48%)
Feb 05, 2018 1.120 1.145 1.120 1.106 384,747 -0.02(-2.09%)
Feb 02, 2018 1.170 1.190 1.120 1.130 400,448 -0.06(-5.04%)
Feb 01, 2018 1.190 1.194 1.150 1.190 217,087 -0.01(-0.83%)
Jan 31, 2018 1.210 1.220 1.150 1.200 194,369 +0.00(+0.00%)
Jan 30, 2018 1.230 1.230 1.200 1.200 389,553 -0.03(-2.44%)
Jan 29, 2018 1.220 1.250 1.200 1.230 291,783 -0.01(-0.81%)
Jan 26, 2018 1.250 1.260 1.210 1.240 359,084 -0.01(-0.40%)
Jan 25, 2018 1.280 1.290 1.230 1.245 429,052 -0.02(-1.97%)
Jan 24, 2018 1.330 1.380 1.230 1.270 856,518 -0.03(-2.31%)
Jan 23, 2018 1.300 1.305 1.260 1.300 370,694 +0.02(+1.56%)
Jan 22, 2018 1.340 1.360 1.260 1.280 653,381 -0.05(-3.76%)
Jan 19, 2018 1.350 1.365 1.314 1.330 681,277 +0.01(+0.76%)
Jan 18, 2018 1.300 1.330 1.290 1.320 526,840 +0.02(+1.54%)
Jan 17, 2018 1.310 1.350 1.250 1.300 838,583 -0.03(-2.26%)
Jan 16, 2018 1.420 1.500 1.281 1.330 3,818,952 +0.12(+9.92%)
Jan 12, 2018 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 11, 2018 1.230 1.240 1.177 1.210 394,983 +0.00(+0.41%)
Jan 10, 2018 1.120 1.230 1.110 1.205 662,902 +0.02(+1.26%)
Jan 09, 2018 1.180 1.240 1.150 1.190 396,122 +0.02(+1.71%)
Jan 08, 2018 1.270 1.300 1.110 1.170 954,260 -0.09(-7.14%)
Jan 05, 2018 1.180 1.340 1.180 1.260 1,805,262 +0.09(+7.69%)
Jan 04, 2018 1.110 1.190 1.110 1.170 1,631,109 +0.07(+6.36%)
Jan 03, 2018 1.060 1.170 1.060 1.100 1,271,705 +0.00(+0.00%)
Jan 02, 2018 1.160 1.170 1.080 1.100 764,531 -0.05(-4.35%)
Dec 29, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Dec 28, 2017 1.420 1.420 1.040 1.120 4,206,743 -0.23(-17.04%)
Dec 27, 2017 1.520 1.590 1.350 1.350 1,882,226 -0.36(-21.05%)
Dec 26, 2017 1.730 1.760 1.650 1.710 120,851 -0.05(-2.84%)
Dec 22, 2017 1.720 1.840 1.710 1.760 133,769 +0.03(+1.73%)
Dec 21, 2017 1.710 1.820 1.690 1.730 126,464 +0.02(+1.17%)
Dec 20, 2017 1.620 1.710 1.590 1.710 215,630 +0.07(+4.27%)
Dec 19, 2017 1.730 1.730 1.620 1.640 188,841 -0.08(-4.65%)
Dec 18, 2017 1.800 1.820 1.700 1.720 269,306 -0.07(-3.91%)
Dec 15, 2017 1.840 1.840 1.750 1.790 225,078 -0.06(-3.24%)
Dec 14, 2017 1.900 1.900 1.830 1.850 77,472 -0.04(-2.12%)
Dec 13, 2017 1.950 1.950 1.820 1.890 177,003 -0.05(-2.58%)
Dec 12, 2017 1.920 2.070 1.880 1.940 96,482 -0.01(-0.51%)
Dec 11, 2017 2.010 2.060 1.900 1.950 119,003 -0.05(-2.50%)
Dec 08, 2017 2.030 2.030 1.980 2.000 49,420 -0.01(-0.50%)
Dec 07, 2017 2.010 2.040 1.980 2.010 17,965 +0.01(+0.50%)
Dec 06, 2017 2.020 2.020 1.975 2.000 74,311 -0.01(-0.50%)
Dec 05, 2017 2.110 2.110 1.980 2.010 108,751 -0.07(-3.37%)
Dec 04, 2017 2.120 2.120 2.000 2.080 84,104 -0.02(-0.95%)
Dec 01, 2017 2.120 2.120 2.060 2.100 49,209 -0.02(-0.94%)
Nov 30, 2017 2.160 2.160 2.000 2.120 197,046 -0.02(-0.93%)
Nov 29, 2017 2.170 2.170 2.100 2.140 75,942 -0.02(-0.93%)
Nov 28, 2017 2.200 2.200 2.100 2.160 176,030 -0.02(-0.92%)
Nov 27, 2017 2.140 2.210 2.130 2.180 175,041 +0.04(+1.87%)
Nov 24, 2017 2.140 2.180 2.130 2.140 113,792 +0.00(+0.00%)
Nov 22, 2017 2.121 2.160 2.110 2.140 147,241 +0.02(+0.94%)
Nov 21, 2017 2.100 2.150 2.100 2.120 90,042 +0.01(+0.47%)
Nov 20, 2017 2.050 2.180 2.050 2.110 196,731 +0.04(+1.93%)
Nov 17, 2017 2.050 2.150 2.030 2.070 206,422 +0.08(+4.02%)
Nov 16, 2017 2.020 2.060 1.950 1.990 210,922 -0.03(-1.49%)
Nov 15, 2017 2.020 2.020 1.950 2.020 52,385 +0.01(+0.50%)
Nov 14, 2017 2.030 2.080 1.962 2.010 47,833 -0.02(-0.99%)
Nov 13, 2017 2.020 2.070 2.000 2.030 86,298 -0.04(-1.93%)
Nov 10, 2017 2.030 2.090 1.940 2.070 219,286 +0.05(+2.48%)
Nov 09, 2017 2.090 2.090 1.940 2.020 211,088 -0.05(-2.42%)
Nov 08, 2017 2.010 2.140 1.830 2.070 476,833 +0.08(+4.02%)
Nov 07, 2017 2.220 2.220 1.950 1.990 841,827 -0.21(-9.55%)
Nov 06, 2017 2.270 2.270 2.180 2.200 327,194 -0.05(-2.22%)
Nov 03, 2017 2.300 2.380 2.250 2.250 275,685 -0.04(-1.75%)
Nov 02, 2017 2.310 2.360 2.240 2.290 319,205 -0.02(-0.87%)
Nov 01, 2017 2.230 2.350 2.230 2.310 408,330 +0.12(+5.48%)
Oct 31, 2017 2.380 2.800 2.180 2.190 2,648,853 -0.06(-2.67%)
Oct 30, 2017 2.235 2.310 2.200 2.250 276,950 +0.06(+2.74%)
Oct 27, 2017 2.180 2.280 2.180 2.190 136,253 +0.00(+0.00%)
Oct 26, 2017 2.150 2.230 2.150 2.190 182,177 +0.03(+1.39%)
Oct 25, 2017 2.180 2.230 2.100 2.160 166,690 -0.01(-0.46%)
Oct 24, 2017 2.260 2.280 2.120 2.170 94,327 -0.06(-2.69%)
Oct 23, 2017 2.310 2.330 2.120 2.230 356,593 -0.06(-2.62%)
Oct 20, 2017 2.370 2.410 2.220 2.290 175,562 -0.09(-3.78%)
Oct 19, 2017 2.400 2.450 2.360 2.380 131,137 -0.02(-0.83%)
Oct 18, 2017 2.450 2.459 2.390 2.400 123,721 -0.06(-2.44%)
Oct 17, 2017 2.440 2.480 2.430 2.460 71,320 +0.02(+0.61%)
Oct 16, 2017 2.490 2.510 2.440 2.445 133,487 -0.03(-1.01%)
Oct 13, 2017 2.510 2.531 2.460 2.470 145,074 -0.04(-1.59%)
Oct 12, 2017 2.509 2.530 2.500 2.510 46,200 +0.00(+0.00%)
Oct 11, 2017 2.520 2.560 2.490 2.510 178,622 +0.01(+0.40%)
Oct 10, 2017 2.550 2.550 2.490 2.500 266,696 -0.01(-0.40%)
Oct 09, 2017 2.500 2.580 2.500 2.510 83,869 +0.01(+0.40%)
Oct 06, 2017 2.480 2.530 2.470 2.500 76,443 +0.01(+0.40%)
Oct 05, 2017 2.490 2.525 2.480 2.490 76,959 +0.00(+0.00%)
Oct 04, 2017 2.500 2.500 2.480 2.490 33,345 +0.01(+0.40%)
Oct 03, 2017 2.500 2.500 2.470 2.480 81,393 -0.04(-1.59%)
Oct 02, 2017 2.510 2.530 2.470 2.520 28,097 +0.03(+1.20%)
Sep 29, 2017 2.470 2.520 2.420 2.490 32,480 +0.04(+1.63%)
Sep 28, 2017 2.470 2.520 2.410 2.450 369,391 -0.07(-2.78%)
Sep 27, 2017 2.490 2.560 2.490 2.520 30,540 +0.02(+1.00%)
Sep 26, 2017 2.530 2.610 2.480 2.495 238,516 -0.01(-0.60%)
Sep 25, 2017 2.480 2.510 2.470 2.510 165,131 +0.00(+0.00%)
Sep 22, 2017 2.500 2.540 2.480 2.510 79,102 +0.00(+0.00%)
Sep 21, 2017 2.470 2.540 2.470 2.510 151,706 +0.03(+1.21%)
Sep 20, 2017 2.470 2.510 2.470 2.480 220,418 +0.01(+0.40%)
Sep 19, 2017 2.690 2.700 2.470 2.470 838,844 -0.22(-8.18%)
Sep 18, 2017 2.670 2.700 2.620 2.690 158,268 +0.02(+0.75%)
Sep 15, 2017 2.740 2.740 2.670 2.670 386,924 -0.05(-1.84%)
Sep 14, 2017 2.710 2.770 2.700 2.720 115,384 -0.02(-0.73%)
Sep 13, 2017 2.710 2.766 2.700 2.740 42,085 +0.00(+0.00%)
Sep 12, 2017 2.810 2.820 2.665 2.740 334,111 -0.09(-3.18%)
Sep 11, 2017 2.500 2.870 2.500 2.830 1,102,963 +0.33(+13.20%)
Sep 08, 2017 2.530 2.570 2.500 2.500 414,948 -0.03(-1.19%)
Sep 07, 2017 2.420 2.590 2.410 2.530 738,471 +0.10(+4.12%)
Sep 06, 2017 2.460 2.470 2.410 2.430 53,952 -0.03(-1.22%)
Sep 05, 2017 2.460 2.490 2.441 2.460 73,810 +0.01(+0.41%)
Sep 01, 2017 2.430 2.471 2.400 2.450 49,389 +0.01(+0.41%)
Aug 31, 2017 2.480 2.480 2.370 2.440 111,004 -0.02(-0.81%)
Aug 30, 2017 2.470 2.475 2.430 2.460 85,394 +0.00(+0.00%)
Aug 29, 2017 2.480 2.505 2.410 2.460 78,386 -0.04(-1.60%)
Aug 28, 2017 2.530 2.580 2.450 2.500 124,553 -0.01(-0.40%)
Aug 25, 2017 2.560 2.580 2.500 2.510 78,484 -0.02(-0.79%)
Aug 24, 2017 2.600 2.600 2.520 2.530 116,424 -0.04(-1.56%)
Aug 23, 2017 2.610 2.610 2.505 2.570 134,572 -0.02(-0.77%)
Aug 22, 2017 2.550 2.610 2.550 2.590 105,186 +0.00(+0.00%)
Aug 21, 2017 2.590 2.640 2.570 2.590 69,227 -0.01(-0.38%)
Aug 18, 2017 2.580 2.610 2.570 2.600 146,091 +0.04(+1.56%)
Aug 17, 2017 2.540 2.590 2.540 2.560 34,266 -0.01(-0.39%)
Aug 16, 2017 2.540 2.610 2.510 2.570 108,946 +0.02(+0.78%)
Aug 15, 2017 2.490 2.550 2.480 2.550 98,462 +0.08(+3.24%)
Aug 14, 2017 2.580 2.650 2.449 2.470 703,656 -0.12(-4.63%)
Aug 11, 2017 2.620 2.620 2.560 2.590 109,110 -0.01(-0.38%)
Aug 10, 2017 2.630 2.640 2.590 2.600 126,896 -0.02(-0.76%)
Aug 09, 2017 2.600 2.670 2.570 2.620 185,282 -0.01(-0.38%)
Aug 08, 2017 2.640 2.650 2.560 2.630 220,183 +0.00(+0.00%)
Aug 07, 2017 2.640 2.690 2.581 2.630 381,094 -0.03(-1.13%)
Aug 04, 2017 2.600 2.680 2.600 2.660 149,654 +0.08(+3.13%)
Aug 03, 2017 2.570 2.650 2.566 2.579 136,280 +0.02(+0.75%)
Aug 02, 2017 2.490 2.600 2.480 2.560 273,789 +0.07(+2.81%)
Aug 01, 2017 2.700 2.710 2.430 2.490 655,315 -0.20(-7.43%)
Jul 31, 2017 2.600 2.770 2.580 2.690 1,592,082 +0.17(+6.75%)
Jul 28, 2017 2.500 2.580 2.500 2.520 275,320 +0.01(+0.40%)
Jul 27, 2017 2.470 2.540 2.470 2.510 293,701 +0.04(+1.62%)
Jul 26, 2017 2.490 2.540 2.445 2.470 128,963 -0.03(-1.20%)
Jul 25, 2017 2.480 2.500 2.460 2.500 244,750 +0.05(+2.04%)
Jul 24, 2017 2.400 2.490 2.370 2.450 207,553 -0.02(-0.81%)
Jul 21, 2017 2.400 2.500 2.400 2.470 351,665 +0.08(+3.35%)
Jul 20, 2017 2.420 2.510 2.352 2.390 324,715 -0.04(-1.65%)
Jul 19, 2017 2.330 2.441 2.330 2.430 278,254 +0.10(+4.29%)
Jul 18, 2017 2.270 2.433 2.270 2.330 114,212 +0.02(+0.87%)
Jul 17, 2017 2.350 2.400 2.350 2.310 60,427 -0.06(-2.53%)
Jul 14, 2017 2.220 2.410 2.220 2.370 247,651 +0.15(+6.76%)
Jul 13, 2017 2.180 2.230 2.170 2.220 109,851 +0.02(+0.91%)
Jul 12, 2017 2.190 2.220 2.160 2.200 142,869 +0.01(+0.46%)
Jul 11, 2017 2.150 2.220 2.120 2.190 237,044 +0.05(+2.34%)
Jul 10, 2017 2.160 2.200 2.126 2.140 158,935 -0.03(-1.38%)
Jul 07, 2017 2.110 2.220 2.110 2.170 78,965 +0.04(+1.88%)
Jul 06, 2017 2.100 2.200 2.070 2.130 139,721 +0.01(+0.47%)
Jul 05, 2017 2.080 2.140 2.000 2.120 90,089 +0.05(+2.42%)
Jul 03, 2017 2.140 2.140 2.000 2.070 293,659 -0.07(-3.27%)
Jun 30, 2017 2.230 2.230 2.035 2.140 233,618 -0.09(-4.04%)
Jun 29, 2017 2.360 2.440 2.180 2.230 449,511 -0.20(-8.23%)
Jun 28, 2017 2.600 2.740 2.400 2.430 1,477,027 +0.13(+5.65%)
Jun 27, 2017 2.280 2.480 2.230 2.300 405,256 +0.00(+0.00%)
Jun 26, 2017 2.370 2.550 2.280 2.300 464,086 -0.07(-2.95%)
Jun 23, 2017 2.290 2.400 2.160 2.370 683,092 +0.02(+0.85%)
Jun 22, 2017 2.330 2.400 2.160 2.350 1,669,339 -0.01(-0.42%)
Jun 21, 2017 1.940 2.480 1.870 2.360 3,374,942 +0.45(+23.56%)
Jun 20, 2017 1.670 1.937 1.640 1.910 966,656 +0.22(+13.02%)
Jun 19, 2017 1.540 1.740 1.532 1.690 418,884 +0.15(+9.74%)
Jun 16, 2017 1.390 1.580 1.350 1.540 1,153,950 +0.14(+10.00%)
Jun 15, 2017 1.460 1.530 1.360 1.400 372,757 -0.08(-5.41%)
Jun 14, 2017 1.490 1.500 1.430 1.480 301,315 -0.02(-1.33%)
Jun 13, 2017 1.550 1.555 1.470 1.500 199,540 -0.06(-3.85%)
Jun 12, 2017 1.580 1.600 1.470 1.560 688,142 -0.04(-2.50%)
Jun 09, 2017 1.640 1.640 1.570 1.600 276,190 -0.03(-1.84%)
Jun 08, 2017 1.630 1.650 1.600 1.630 176,646 -0.01(-0.61%)
Jun 07, 2017 1.670 1.670 1.630 1.640 223,316 -0.03(-1.80%)
Jun 06, 2017 1.680 1.690 1.660 1.670 157,772 -0.02(-1.18%)
Jun 05, 2017 1.710 1.740 1.650 1.690 442,715 +0.01(+0.60%)
Jun 02, 2017 1.690 1.710 1.670 1.680 152,301 +0.00(+0.00%)
Jun 01, 2017 1.690 1.730 1.660 1.680 141,823 -0.01(-0.59%)
May 31, 2017 1.730 1.750 1.680 1.690 246,205 -0.03(-1.74%)
May 30, 2017 1.780 1.800 1.720 1.720 119,049 -0.07(-3.91%)
May 26, 2017 1.890 1.890 1.760 1.790 195,000 -0.12(-6.28%)
May 25, 2017 1.900 1.938 1.860 1.910 322,193 +0.02(+1.06%)
May 24, 2017 1.770 1.890 1.770 1.890 913,651 +0.11(+6.18%)
May 23, 2017 2.020 2.020 1.710 1.780 895,735 -0.22(-11.00%)
May 22, 2017 2.130 2.170 1.970 2.000 459,770 -0.14(-6.54%)
May 19, 2017 2.290 2.290 2.130 2.140 348,557 -0.16(-6.96%)
May 18, 2017 2.340 2.370 2.290 2.300 386,202 -0.05(-2.13%)
May 17, 2017 2.290 2.370 2.290 2.350 474,825 +0.05(+2.17%)
May 16, 2017 2.260 2.380 2.242 2.300 1,236,182 +0.05(+2.22%)
May 15, 2017 2.190 2.280 2.190 2.250 179,258 +0.05(+2.27%)
May 12, 2017 2.180 2.250 2.170 2.200 376,859 +0.01(+0.46%)
May 11, 2017 2.240 2.240 2.110 2.190 255,771 -0.03(-1.35%)
May 10, 2017 2.180 2.260 2.166 2.220 181,860 +0.03(+1.37%)
May 09, 2017 2.150 2.230 2.080 2.190 368,252 +0.04(+1.86%)
May 08, 2017 2.300 2.350 2.030 2.150 778,063 -0.15(-6.52%)
May 05, 2017 2.400 2.400 2.280 2.300 264,616 -0.09(-3.77%)
May 04, 2017 2.400 2.420 2.340 2.390 159,287 -0.02(-0.83%)
May 03, 2017 2.390 2.430 2.380 2.410 97,924 +0.01(+0.42%)
May 02, 2017 2.470 2.470 2.320 2.400 370,768 -0.08(-3.23%)
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.