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

R1 Rcm Inc (NQ: RCM )

12.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 10.62 10.72 10.29 10.47 1,093,390 -0.15(-1.41%)
Apr 29, 2019 10.68 10.71 10.49 10.62 456,455 -0.02(-0.19%)
Apr 26, 2019 10.48 10.67 10.43 10.64 515,000 +0.16(+1.53%)
Apr 25, 2019 10.52 10.59 10.37 10.48 356,755 +0.00(+0.00%)
Apr 24, 2019 10.44 10.62 10.36 10.48 573,348 +0.08(+0.77%)
Apr 23, 2019 9.710 10.59 9.710 10.40 1,029,755 +0.69(+7.11%)
Apr 22, 2019 10.04 10.17 9.685 9.710 701,779 -0.33(-3.29%)
Apr 18, 2019 10.17 10.27 9.925 10.04 693,100 -0.17(-1.67%)
Apr 17, 2019 10.63 10.85 10.06 10.21 1,806,771 -0.35(-3.31%)
Apr 16, 2019 10.74 10.74 10.46 10.56 747,303 -0.09(-0.85%)
Apr 15, 2019 11.00 11.02 10.43 10.65 575,248 -0.35(-3.18%)
Apr 12, 2019 11.00 11.32 10.91 11.00 1,635,600 +0.13(+1.20%)
Apr 11, 2019 10.57 10.88 10.55 10.87 689,733 +0.30(+2.84%)
Apr 10, 2019 10.49 10.68 10.49 10.57 778,486 +0.10(+0.96%)
Apr 09, 2019 10.50 10.60 10.39 10.47 716,513 -0.07(-0.66%)
Apr 08, 2019 10.50 10.57 10.34 10.54 770,213 +0.04(+0.38%)
Apr 05, 2019 10.15 10.50 10.15 10.50 1,049,200 +0.34(+3.35%)
Apr 04, 2019 10.06 10.18 10.05 10.16 792,323 +0.11(+1.09%)
Apr 03, 2019 9.850 10.13 9.830 10.05 722,357 +0.28(+2.87%)
Apr 02, 2019 9.580 9.810 9.480 9.770 730,127 +0.20(+2.09%)
Apr 01, 2019 9.710 9.850 9.510 9.570 922,983 -0.10(-1.03%)
Mar 29, 2019 9.630 9.710 9.520 9.670 918,900 +0.11(+1.15%)
Mar 28, 2019 9.580 9.615 9.495 9.560 631,953 +0.02(+0.21%)
Mar 27, 2019 9.540 9.615 9.300 9.540 902,340 -0.05(-0.52%)
Mar 26, 2019 10.03 10.03 9.510 9.590 743,087 -0.33(-3.33%)
Mar 25, 2019 9.850 9.990 9.620 9.920 830,711 +0.04(+0.40%)
Mar 22, 2019 10.07 10.19 9.840 9.880 791,300 -0.25(-2.47%)
Mar 21, 2019 10.04 10.22 9.990 10.13 1,240,974 +0.08(+0.80%)
Mar 20, 2019 10.16 10.22 9.980 10.05 1,896,264 -0.10(-0.99%)
Mar 19, 2019 10.10 10.24 10.00 10.15 1,057,629 +0.07(+0.69%)
Mar 18, 2019 9.900 10.10 9.886 10.08 1,021,074 +0.18(+1.82%)
Mar 15, 2019 9.980 10.04 9.800 9.900 1,616,500 -0.04(-0.40%)
Mar 14, 2019 9.870 10.06 9.740 9.940 662,018 +0.10(+1.02%)
Mar 13, 2019 9.760 10.14 9.710 9.840 1,016,859 +0.13(+1.34%)
Mar 12, 2019 9.590 9.710 9.470 9.710 596,839 +0.16(+1.68%)
Mar 11, 2019 9.230 9.580 9.100 9.550 991,679 +0.31(+3.35%)
Mar 08, 2019 9.030 9.250 8.940 9.240 795,300 +0.11(+1.20%)
Mar 07, 2019 9.000 9.210 8.840 9.130 841,599 +0.12(+1.33%)
Mar 06, 2019 9.440 9.510 9.000 9.010 1,208,675 -0.41(-4.35%)
Mar 05, 2019 9.570 9.600 9.120 9.420 1,106,323 -0.13(-1.36%)
Mar 04, 2019 10.00 10.00 9.410 9.550 1,440,570 -0.43(-4.31%)
Mar 01, 2019 9.940 10.13 9.880 9.980 867,700 +0.09(+0.91%)
Feb 28, 2019 10.03 10.12 9.850 9.890 934,092 -0.19(-1.88%)
Feb 27, 2019 10.02 10.11 9.890 10.08 716,493 -0.03(-0.30%)
Feb 26, 2019 10.11 10.19 9.695 10.11 1,721,312 +0.00(+0.00%)
Feb 25, 2019 10.13 10.19 9.910 10.11 1,929,199 +0.12(+1.20%)
Feb 22, 2019 9.780 10.00 9.170 9.990 1,938,800 +0.36(+3.74%)
Feb 21, 2019 9.790 9.790 9.440 9.630 2,045,550 -0.09(-0.93%)
Feb 20, 2019 9.730 9.780 9.530 9.720 1,612,031 +0.06(+0.62%)
Feb 19, 2019 9.550 9.670 9.540 9.660 910,385 +0.06(+0.63%)
Feb 15, 2019 9.450 9.700 9.400 9.600 1,284,900 +0.29(+3.11%)
Feb 14, 2019 9.110 9.340 8.980 9.310 838,349 +0.19(+2.08%)
Feb 13, 2019 9.250 9.290 8.980 9.120 549,068 -0.06(-0.65%)
Feb 12, 2019 9.010 9.290 8.941 9.180 970,664 +0.23(+2.57%)
Feb 11, 2019 8.860 9.200 8.850 8.950 817,823 +0.15(+1.70%)
Feb 08, 2019 8.420 8.840 8.330 8.800 784,600 +0.29(+3.41%)
Feb 07, 2019 8.430 8.530 8.310 8.510 624,313 -0.01(-0.12%)
Feb 06, 2019 8.620 8.630 8.400 8.520 651,996 -0.10(-1.16%)
Feb 05, 2019 8.540 8.745 8.490 8.620 835,938 +0.15(+1.77%)
Feb 04, 2019 8.340 8.480 8.200 8.470 694,265 +0.18(+2.17%)
Feb 01, 2019 8.100 8.310 7.950 8.290 966,000 +0.17(+2.09%)
Jan 31, 2019 7.990 8.200 7.950 8.120 805,239 +0.16(+2.01%)
Jan 30, 2019 7.870 7.975 7.770 7.960 385,688 +0.10(+1.27%)
Jan 29, 2019 7.700 7.950 7.583 7.860 573,106 +0.22(+2.88%)
Jan 28, 2019 7.880 7.980 7.600 7.640 785,534 -0.34(-4.26%)
Jan 25, 2019 8.100 8.150 7.930 7.980 827,300 -0.08(-0.99%)
Jan 24, 2019 8.260 8.310 8.030 8.060 742,175 -0.18(-2.18%)
Jan 23, 2019 8.170 8.355 8.095 8.240 571,853 +0.08(+0.98%)
Jan 22, 2019 8.330 8.340 8.070 8.160 842,655 -0.15(-1.81%)
Jan 18, 2019 8.190 8.390 8.120 8.310 663,500 +0.15(+1.84%)
Jan 17, 2019 8.140 8.210 7.940 8.160 505,784 -0.01(-0.12%)
Jan 16, 2019 8.300 8.460 8.110 8.170 562,657 -0.13(-1.57%)
Jan 15, 2019 8.300 8.350 8.140 8.300 511,594 +0.06(+0.73%)
Jan 14, 2019 8.320 8.340 8.190 8.240 501,132 -0.16(-1.90%)
Jan 11, 2019 8.500 8.570 8.230 8.400 511,400 -0.16(-1.87%)
Jan 10, 2019 8.690 8.790 8.480 8.560 661,068 -0.22(-2.51%)
Jan 09, 2019 8.630 8.825 8.370 8.780 1,729,598 +0.19(+2.21%)
Jan 08, 2019 8.850 8.970 8.370 8.590 785,200 -0.20(-2.28%)
Jan 07, 2019 8.030 8.900 8.030 8.790 1,696,638 +0.82(+10.29%)
Jan 04, 2019 7.650 8.000 7.600 7.970 1,136,300 +0.45(+5.98%)
Jan 03, 2019 7.800 7.860 7.460 7.520 735,436 -0.37(-4.69%)
Jan 02, 2019 7.850 8.070 7.570 7.890 842,210 -0.06(-0.75%)
Dec 31, 2018 7.960 8.125 7.810 7.950 751,200 +0.06(+0.76%)
Dec 28, 2018 8.180 8.230 7.750 7.890 893,900 -0.29(-3.55%)
Dec 27, 2018 7.990 8.190 7.580 8.180 1,137,542 +0.06(+0.74%)
Dec 26, 2018 7.600 8.170 7.100 8.120 1,160,591 +0.57(+7.55%)
Dec 24, 2018 7.670 7.920 7.420 7.550 535,800 -0.13(-1.69%)
Dec 21, 2018 8.040 8.120 7.640 7.680 1,886,900 -0.37(-4.60%)
Dec 20, 2018 8.090 8.140 7.740 8.050 694,344 -0.03(-0.37%)
Dec 19, 2018 8.150 8.340 8.000 8.080 586,272 -0.05(-0.62%)
Dec 18, 2018 8.440 8.510 7.910 8.130 655,782 -0.20(-2.40%)
Dec 17, 2018 8.450 8.560 8.230 8.330 938,452 -0.19(-2.23%)
Dec 14, 2018 8.750 8.870 8.420 8.520 613,000 -0.30(-3.40%)
Dec 13, 2018 8.860 8.990 8.810 8.820 371,344 +0.02(+0.23%)
Dec 12, 2018 9.100 9.140 8.790 8.800 729,190 -0.16(-1.79%)
Dec 11, 2018 9.120 9.170 8.820 8.960 334,826 -0.03(-0.33%)
Dec 10, 2018 8.870 9.050 8.740 8.990 605,647 +0.29(+3.33%)
Dec 07, 2018 8.990 9.100 8.605 8.700 465,400 -0.32(-3.55%)
Dec 06, 2018 8.800 9.020 8.730 9.020 596,308 +0.10(+1.12%)
Dec 04, 2018 9.300 9.400 8.840 8.920 568,700 -0.42(-4.50%)
Dec 03, 2018 9.340 9.400 8.900 9.340 695,272 +0.18(+1.97%)
Nov 30, 2018 9.640 9.650 9.055 9.160 1,344,400 -0.45(-4.68%)
Nov 29, 2018 9.660 9.820 9.400 9.610 1,076,139 -0.05(-0.52%)
Nov 28, 2018 9.320 9.660 9.165 9.660 1,657,599 +0.43(+4.66%)
Nov 27, 2018 8.920 9.350 8.920 9.230 577,177 +0.23(+2.56%)
Nov 26, 2018 8.980 9.210 8.900 9.000 543,280 +0.16(+1.81%)
Nov 23, 2018 8.830 9.165 8.720 8.840 282,000 -0.05(-0.56%)
Nov 21, 2018 8.890 8.890 8.890 0 +0.44(+5.21%)
Nov 20, 2018 7.960 8.470 7.750 8.450 1,131,649 +0.30(+3.68%)
Nov 19, 2018 8.530 8.540 8.080 8.150 890,867 -0.41(-4.79%)
Nov 16, 2018 8.700 8.790 8.360 8.560 869,800 -0.23(-2.62%)
Nov 15, 2018 8.350 8.840 8.270 8.790 753,603 +0.33(+3.90%)
Nov 14, 2018 8.340 8.500 8.140 8.460 737,522 +0.22(+2.67%)
Nov 13, 2018 8.610 8.710 8.120 8.240 723,042 -0.28(-3.29%)
Nov 12, 2018 8.620 8.790 8.440 8.520 868,010 -0.24(-2.74%)
Nov 09, 2018 9.220 9.250 8.450 8.760 1,092,100 -0.51(-5.50%)
Nov 08, 2018 9.220 9.510 9.030 9.270 1,332,975 +0.04(+0.43%)
Nov 07, 2018 7.520 9.320 7.480 9.230 2,654,420 +1.46(+18.79%)
Nov 06, 2018 8.320 8.790 7.660 7.770 1,315,809 -0.38(-4.66%)
Nov 05, 2018 8.400 8.405 8.040 8.150 821,631 -0.22(-2.63%)
Nov 02, 2018 8.480 8.740 8.170 8.370 876,700 -0.13(-1.53%)
Nov 01, 2018 8.550 8.720 8.350 8.500 1,557,489 +0.03(+0.35%)
Oct 31, 2018 8.290 8.500 8.235 8.470 1,100,519 +0.27(+3.29%)
Oct 30, 2018 8.330 8.510 8.110 8.200 601,683 -0.11(-1.32%)
Oct 29, 2018 8.800 8.850 8.170 8.310 1,338,134 -0.36(-4.15%)
Oct 26, 2018 8.410 8.870 8.410 8.670 1,083,300 -0.03(-0.34%)
Oct 25, 2018 8.490 8.820 8.400 8.700 740,317 +0.31(+3.69%)
Oct 24, 2018 8.560 8.800 8.370 8.390 1,403,039 -0.22(-2.56%)
Oct 23, 2018 8.570 8.730 8.270 8.610 897,258 -0.09(-1.03%)
Oct 22, 2018 8.650 8.820 8.545 8.700 929,949 +0.12(+1.40%)
Oct 19, 2018 8.460 8.750 8.420 8.580 913,900 +0.09(+1.06%)
Oct 18, 2018 8.600 8.810 8.295 8.490 885,121 -0.11(-1.28%)
Oct 17, 2018 8.610 8.650 8.360 8.600 655,634 -0.01(-0.12%)
Oct 16, 2018 8.190 8.630 8.140 8.610 467,193 +0.51(+6.30%)
Oct 15, 2018 8.080 8.160 7.910 8.100 485,024 -0.02(-0.25%)
Oct 12, 2018 8.410 8.540 8.000 8.120 706,400 -0.05(-0.61%)
Oct 11, 2018 8.470 8.850 8.145 8.170 1,551,447 -0.27(-3.20%)
Oct 10, 2018 9.090 9.140 8.400 8.440 771,120 -0.71(-7.76%)
Oct 09, 2018 9.160 9.390 9.120 9.150 341,282 -0.04(-0.44%)
Oct 08, 2018 9.250 9.380 8.915 9.190 823,813 -0.07(-0.76%)
Oct 05, 2018 9.180 9.310 8.970 9.260 552,800 +0.12(+1.31%)
Oct 04, 2018 9.230 9.400 9.000 9.140 596,891 -0.14(-1.51%)
Oct 03, 2018 9.350 9.350 8.960 9.280 755,958 -0.05(-0.54%)
Oct 02, 2018 9.960 9.960 9.200 9.330 1,002,389 -0.68(-6.79%)
Oct 01, 2018 10.20 10.39 9.995 10.01 666,241 -0.15(-1.48%)
Sep 28, 2018 9.680 10.19 9.550 10.16 1,828,800 +0.48(+4.96%)
Sep 27, 2018 9.590 9.690 9.360 9.680 529,845 +0.14(+1.47%)
Sep 26, 2018 9.810 9.850 9.490 9.540 492,991 -0.23(-2.35%)
Sep 25, 2018 9.720 9.865 9.670 9.770 607,941 +0.03(+0.31%)
Sep 24, 2018 9.630 9.920 9.530 9.740 751,375 +0.13(+1.35%)
Sep 21, 2018 9.550 9.650 9.280 9.610 1,340,300 +0.06(+0.63%)
Sep 20, 2018 9.450 9.550 9.300 9.550 330,241 +0.13(+1.38%)
Sep 19, 2018 9.500 9.590 9.330 9.420 415,673 -0.09(-0.95%)
Sep 18, 2018 9.460 9.760 9.400 9.510 375,212 +0.05(+0.53%)
Sep 17, 2018 9.790 9.852 9.330 9.460 610,993 -0.44(-4.44%)
Sep 14, 2018 9.920 10.05 9.550 9.900 517,900 +0.00(+0.00%)
Sep 13, 2018 9.900 10.04 9.790 9.900 418,615 +0.02(+0.20%)
Sep 12, 2018 9.980 10.01 9.620 9.880 652,594 -0.10(-1.00%)
Sep 11, 2018 9.470 9.990 9.270 9.980 988,118 +0.70(+7.54%)
Sep 10, 2018 9.300 9.350 9.060 9.280 605,520 +0.07(+0.76%)
Sep 07, 2018 9.510 9.670 9.140 9.210 710,100 -0.39(-4.06%)
Sep 06, 2018 9.530 9.750 9.470 9.600 982,964 +0.09(+1.00%)
Sep 05, 2018 10.48 10.55 9.440 9.505 1,263,969 -1.12(-10.58%)
Sep 04, 2018 10.38 11.00 10.07 10.63 889,877 +0.66(+6.62%)
Aug 31, 2018 9.970 9.970 9.970 0 +0.07(+0.71%)
Aug 30, 2018 9.840 10.01 9.810 9.900 550,698 +0.05(+0.51%)
Aug 29, 2018 9.580 10.04 9.510 9.850 986,489 +0.22(+2.28%)
Aug 28, 2018 9.520 9.860 9.520 9.630 894,470 +0.15(+1.58%)
Aug 27, 2018 9.200 9.650 9.190 9.480 1,490,660 +0.29(+3.16%)
Aug 24, 2018 8.700 9.250 8.630 9.190 785,800 +0.33(+3.72%)
Aug 23, 2018 8.830 8.920 8.780 8.860 342,955 +0.03(+0.34%)
Aug 22, 2018 8.740 8.890 8.640 8.830 361,197 +0.09(+1.03%)
Aug 21, 2018 8.410 8.740 8.410 8.740 581,713 +0.33(+3.92%)
Aug 20, 2018 8.210 8.435 8.110 8.410 747,726 -0.01(-0.12%)
Aug 17, 2018 8.720 8.820 8.300 8.420 812,500 -0.33(-3.77%)
Aug 16, 2018 8.590 8.790 8.480 8.750 677,698 +0.23(+2.70%)
Aug 15, 2018 8.930 8.940 8.355 8.520 586,409 -0.40(-4.48%)
Aug 14, 2018 9.210 9.410 8.820 8.920 716,087 -0.31(-3.36%)
Aug 13, 2018 9.290 9.440 9.150 9.230 669,297 -0.17(-1.81%)
Aug 10, 2018 9.280 9.530 9.120 9.400 870,400 +0.16(+1.73%)
Aug 09, 2018 8.880 9.420 8.200 9.240 1,954,344 +0.78(+9.22%)
Aug 08, 2018 8.750 8.770 8.340 8.460 551,709 -0.36(-4.08%)
Aug 07, 2018 8.830 8.920 8.665 8.820 400,917 -0.03(-0.34%)
Aug 06, 2018 8.650 8.920 8.510 8.850 532,836 +0.21(+2.43%)
Aug 03, 2018 8.900 8.940 8.495 8.640 564,100 -0.17(-1.93%)
Aug 02, 2018 8.160 8.950 8.030 8.810 1,065,104 +0.72(+8.90%)
Aug 01, 2018 7.980 8.130 7.850 8.090 1,024,393 +0.07(+0.87%)
Jul 31, 2018 7.880 8.240 7.710 8.020 818,949 +0.11(+1.39%)
Jul 30, 2018 8.950 8.990 7.570 7.910 1,649,913 -1.08(-12.01%)
Jul 27, 2018 8.990 9.065 8.901 8.990 511,100 -0.01(-0.11%)
Jul 26, 2018 9.020 9.280 8.950 9.000 561,864 -0.05(-0.55%)
Jul 25, 2018 8.800 9.095 8.680 9.050 420,943 +0.24(+2.72%)
Jul 24, 2018 9.250 9.320 8.700 8.810 523,740 -0.29(-3.19%)
Jul 23, 2018 9.000 9.110 8.970 9.100 278,109 +0.10(+1.11%)
Jul 20, 2018 8.980 9.150 8.960 9.000 321,391 +0.00(+0.00%)
Jul 19, 2018 8.810 9.060 8.760 9.000 466,525 +0.19(+2.16%)
Jul 18, 2018 8.730 8.830 8.625 8.810 483,897 +0.02(+0.23%)
Jul 17, 2018 8.700 8.895 8.590 8.790 354,836 +0.08(+0.92%)
Jul 16, 2018 8.520 8.770 8.500 8.710 419,788 +0.19(+2.23%)
Jul 13, 2018 8.560 8.370 8.520 1,063,716 +0.04(+0.47%)
Jul 12, 2018 8.460 8.340 8.480 471,408 +0.02(+0.24%)
Jul 11, 2018 8.370 8.650 8.170 8.460 940,572 +0.06(+0.71%)
Jul 10, 2018 8.910 9.140 8.370 8.400 1,166,742 -0.49(-5.51%)
Jul 09, 2018 8.920 9.310 8.800 8.890 982,761 -0.03(-0.34%)
Jul 06, 2018 8.620 8.960 8.570 8.920 504,780 +0.26(+3.00%)
Jul 05, 2018 8.810 8.490 8.660 394,100 +0.16(+1.88%)
Jul 03, 2018 8.500 8.500 8.500 0 -0.15(-1.73%)
Jul 02, 2018 8.680 8.790 8.570 8.650 382,827 -0.03(-0.35%)
Jun 29, 2018 9.210 8.670 8.680 829,611 -0.47(-5.14%)
Jun 28, 2018 9.250 9.340 9.062 9.150 573,326 -0.17(-1.82%)
Jun 27, 2018 9.210 9.395 8.990 9.320 602,509 +0.09(+0.98%)
Jun 26, 2018 8.500 9.350 8.450 9.230 1,462,670 +0.81(+9.62%)
Jun 25, 2018 8.560 8.787 8.290 8.420 708,065 -0.10(-1.17%)
Jun 22, 2018 8.690 8.770 8.420 8.520 1,738,491 -0.09(-1.05%)
Jun 21, 2018 8.850 8.900 8.515 8.610 456,284 -0.21(-2.38%)
Jun 20, 2018 8.860 8.890 8.670 8.820 353,500 -0.02(-0.23%)
Jun 19, 2018 8.850 8.930 8.760 8.840 391,508 -0.14(-1.56%)
Jun 18, 2018 8.840 8.980 8.680 8.980 430,309 +0.06(+0.67%)
Jun 15, 2018 8.940 8.900 8.920 744,333 +0.02(+0.22%)
Jun 14, 2018 8.900 8.960 8.720 8.900 431,450 -0.02(-0.22%)
Jun 13, 2018 8.660 9.000 8.577 8.920 1,026,130 +0.17(+1.94%)
Jun 12, 2018 8.400 8.850 8.270 8.750 598,203 +0.31(+3.67%)
Jun 11, 2018 8.700 8.770 8.190 8.440 750,641 -0.25(-2.88%)
Jun 08, 2018 8.810 8.830 8.610 8.690 719,558 -0.16(-1.81%)
Jun 07, 2018 9.200 9.270 8.840 8.850 663,048 -0.36(-3.91%)
Jun 06, 2018 9.250 9.210 1,291,127 +0.40(+4.54%)
Jun 05, 2018 8.240 8.820 8.090 8.810 1,051,169 +0.57(+6.92%)
Jun 04, 2018 7.960 8.240 7.665 8.240 1,111,280 +0.30(+3.78%)
Jun 01, 2018 7.940 8.110 7.840 7.940 582,276 +0.01(+0.13%)
May 31, 2018 8.010 8.070 7.760 7.930 1,325,989 -0.08(-1.00%)
May 30, 2018 8.000 8.290 7.950 8.010 1,502,737 +0.05(+0.63%)
May 29, 2018 8.010 8.400 7.870 7.960 1,113,284 -0.08(-1.00%)
May 25, 2018 8.040 8.040 8.040 0 -0.01(-0.12%)
May 24, 2018 7.940 8.190 7.810 8.050 420,460 +0.11(+1.39%)
May 23, 2018 8.000 8.140 7.710 7.940 589,963 -0.09(-1.12%)
May 22, 2018 8.260 8.309 8.010 8.030 592,379 -0.16(-1.95%)
May 21, 2018 8.700 8.708 8.150 8.190 561,646 -0.43(-4.99%)
May 18, 2018 8.820 8.830 8.610 8.620 463,996 -0.11(-1.26%)
May 17, 2018 8.500 8.760 8.390 8.730 633,615 +0.23(+2.71%)
May 16, 2018 8.320 8.560 8.260 8.500 876,626 +0.18(+2.16%)
May 15, 2018 8.140 8.430 8.140 8.320 690,288 +0.17(+2.09%)
May 14, 2018 8.330 8.520 8.140 8.150 478,609 -0.20(-2.40%)
May 11, 2018 8.250 8.410 8.230 8.350 676,105 +0.07(+0.85%)
May 10, 2018 8.270 8.520 8.250 8.280 601,913 -0.02(-0.24%)
May 09, 2018 8.540 8.820 8.100 8.300 909,949 -0.23(-2.70%)
May 08, 2018 8.690 8.730 8.320 8.530 736,646 +0.08(+0.95%)
May 07, 2018 8.110 8.610 8.110 8.450 898,199 +0.47(+5.89%)
May 04, 2018 7.550 8.150 7.400 7.980 1,179,984 +0.47(+6.26%)
May 03, 2018 7.540 7.670 7.400 7.510 210,672 -0.04(-0.53%)
May 02, 2018 7.290 7.770 7.120 7.550 533,289 +0.24(+3.28%)
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.