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

United Insurance Holdings (NQ: UIHC )

7.930 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 14, 2023 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 28, 2023 3.450 4.230 3.380 4.130 724,898 +0.69(+20.06%)
Apr 27, 2023 3.330 3.460 3.200 3.440 187,029 +0.06(+1.78%)
Apr 26, 2023 3.030 3.470 2.965 3.380 407,423 +0.33(+10.82%)
Apr 25, 2023 3.120 3.120 2.910 3.050 292,243 -0.13(-4.09%)
Apr 24, 2023 2.620 3.300 2.620 3.180 1,701,095 +0.48(+17.78%)
Apr 21, 2023 2.600 2.830 2.496 2.700 1,402,258 +0.02(+0.75%)
Apr 20, 2023 2.200 2.900 2.050 2.680 15,938,333 +1.03(+62.42%)
Apr 19, 2023 1.550 1.740 1.520 1.650 4,102,969 -0.15(-8.33%)
Apr 18, 2023 2.610 2.610 1.480 1.800 3,240,944 -1.68(-48.28%)
Apr 17, 2023 3.210 3.480 3.190 3.480 71,459 +0.27(+8.41%)
Apr 14, 2023 3.380 3.430 3.195 3.210 42,139 -0.12(-3.60%)
Apr 13, 2023 3.160 3.430 3.129 3.330 76,031 +0.16(+5.05%)
Apr 12, 2023 3.370 3.470 3.030 3.170 228,115 -0.13(-3.94%)
Apr 11, 2023 3.050 3.355 3.020 3.300 131,854 +0.29(+9.63%)
Apr 10, 2023 2.970 3.050 2.900 3.010 59,301 +0.03(+1.01%)
Apr 06, 2023 2.730 3.000 2.720 2.980 72,998 +0.22(+7.97%)
Apr 05, 2023 2.910 2.925 2.620 2.760 74,410 -0.17(-5.80%)
Apr 04, 2023 2.810 2.950 2.810 2.930 126,772 +0.15(+5.40%)
Apr 03, 2023 2.760 2.760 2.755 2.780 45,567 -0.04(-1.42%)
Mar 31, 2023 2.740 2.840 2.720 2.820 98,859 +0.09(+3.30%)
Mar 30, 2023 2.600 2.740 2.587 2.730 75,807 +0.13(+5.00%)
Mar 29, 2023 2.460 2.630 2.460 2.600 72,229 +0.12(+4.84%)
Mar 28, 2023 2.470 2.540 2.440 2.480 54,175 +0.00(+0.00%)
Mar 27, 2023 2.500 2.580 2.410 2.480 67,022 -0.04(-1.59%)
Mar 24, 2023 2.530 2.560 2.450 2.520 69,286 +0.01(+0.40%)
Mar 23, 2023 2.240 2.550 2.210 2.510 150,552 +0.14(+5.91%)
Mar 22, 2023 2.450 2.450 2.370 2.370 31,789 -0.09(-3.66%)
Mar 21, 2023 2.360 2.550 2.360 2.460 97,520 +0.10(+4.24%)
Mar 20, 2023 2.300 2.420 2.250 2.360 125,993 +0.05(+2.16%)
Mar 17, 2023 2.430 2.550 2.290 2.310 354,468 -0.17(-6.85%)
Mar 16, 2023 2.540 2.540 2.430 2.480 72,430 -0.03(-1.20%)
Mar 15, 2023 2.470 2.529 2.400 2.510 159,878 +0.01(+0.40%)
Mar 14, 2023 2.400 2.530 2.390 2.500 122,802 +0.07(+2.88%)
Mar 13, 2023 2.370 2.540 2.360 2.430 388,238 -0.01(-0.41%)
Mar 10, 2023 2.810 2.810 2.400 2.440 138,115 -0.37(-13.17%)
Mar 09, 2023 2.800 2.870 2.750 2.810 136,585 +0.01(+0.36%)
Mar 08, 2023 2.650 2.820 2.470 2.800 167,187 +0.08(+2.94%)
Mar 07, 2023 2.620 2.830 2.590 2.720 171,395 +0.08(+3.03%)
Mar 06, 2023 2.600 2.940 2.571 2.640 698,410 +0.02(+0.76%)
Mar 03, 2023 1.550 2.620 1.530 2.620 951,224 +0.65(+32.99%)
Mar 02, 2023 1.800 2.000 1.750 1.970 259,868 +0.16(+8.84%)
Mar 01, 2023 1.900 1.900 1.770 1.810 58,662 +0.01(+0.56%)
Feb 28, 2023 1.760 1.849 1.740 1.800 95,561 +0.04(+2.27%)
Feb 27, 2023 1.950 1.964 1.750 1.760 146,714 -0.14(-7.37%)
Feb 24, 2023 1.640 1.970 1.629 1.900 306,170 +0.24(+14.46%)
Feb 23, 2023 1.470 1.710 1.470 1.660 123,916 +0.14(+9.21%)
Feb 22, 2023 1.420 1.560 1.420 1.520 256,584 +0.08(+5.56%)
Feb 21, 2023 1.610 1.700 1.360 1.440 390,463 -0.23(-13.77%)
Feb 17, 2023 1.670 1.840 1.630 1.670 457,793 -0.01(-0.60%)
Feb 16, 2023 1.760 1.800 1.640 1.680 334,715 -0.12(-6.67%)
Feb 15, 2023 1.540 2.050 1.510 1.800 2,883,877 +0.29(+19.21%)
Feb 14, 2023 1.160 1.640 1.110 1.510 2,835,253 +0.41(+37.27%)
Feb 13, 2023 1.960 1.960 0.9201 1.100 2,639,108 -0.95(-46.34%)
Feb 10, 2023 2.440 2.450 1.900 2.050 691,807 -0.41(-16.67%)
Feb 09, 2023 2.830 2.850 2.320 2.460 256,779 -0.26(-9.56%)
Feb 08, 2023 2.460 2.750 2.460 2.720 149,910 +0.21(+8.37%)
Feb 07, 2023 2.590 2.850 2.420 2.510 247,745 -0.05(-1.95%)
Feb 06, 2023 2.320 2.580 2.270 2.560 219,247 +0.13(+5.35%)
Feb 03, 2023 2.470 2.510 2.380 2.430 184,599 -0.03(-1.22%)
Feb 02, 2023 2.320 2.480 2.270 2.460 308,392 +0.14(+6.03%)
Feb 01, 2023 1.860 2.780 1.860 2.320 1,156,227 +0.46(+24.73%)
Jan 31, 2023 1.900 1.920 1.800 1.860 211,768 -0.04(-2.11%)
Jan 30, 2023 1.880 1.940 1.860 1.900 254,520 +0.00(+0.00%)
Jan 27, 2023 1.920 1.920 1.860 1.900 199,856 +0.01(+0.53%)
Jan 26, 2023 1.770 1.930 1.770 1.890 150,119 +0.04(+2.16%)
Jan 25, 2023 1.720 1.851 1.720 1.850 142,727 +0.09(+5.11%)
Jan 24, 2023 1.710 1.830 1.690 1.760 303,609 +0.02(+1.15%)
Jan 23, 2023 1.680 1.770 1.667 1.740 178,909 +0.05(+2.96%)
Jan 20, 2023 1.820 1.820 1.641 1.690 521,211 -0.13(-7.14%)
Jan 19, 2023 1.610 1.820 1.508 1.820 364,839 +0.24(+15.19%)
Jan 18, 2023 1.300 1.600 1.300 1.580 261,382 +0.25(+18.80%)
Jan 17, 2023 1.510 1.510 1.260 1.330 356,068 -0.18(-11.92%)
Jan 13, 2023 1.260 1.520 1.260 1.510 265,178 +0.23(+17.97%)
Jan 12, 2023 1.320 1.350 1.200 1.280 177,260 -0.07(-5.19%)
Jan 11, 2023 1.200 1.350 1.150 1.350 560,579 +0.15(+12.50%)
Jan 10, 2023 1.090 1.200 1.050 1.200 338,840 +0.14(+13.21%)
Jan 09, 2023 1.000 1.070 1.000 1.060 83,446 +0.07(+7.03%)
Jan 06, 2023 1.010 1.010 0.9427 0.9904 101,856 -0.02(-1.94%)
Jan 05, 2023 1.030 1.030 0.9800 1.010 149,153 +0.00(+0.00%)
Jan 04, 2023 1.030 1.040 1.005 1.010 80,751 +0.01(+1.00%)
Jan 03, 2023 1.090 1.140 0.9808 1.000 186,007 -0.06(-5.66%)
Dec 30, 2022 0.7311 1.060 0.7311 1.060 296,793 +0.34(+47.22%)
Dec 29, 2022 0.8200 0.8200 0.7000 0.7200 274,066 -0.09(-10.56%)
Dec 28, 2022 0.7900 0.8500 0.7600 0.8050 160,172 +0.02(+2.55%)
Dec 27, 2022 0.8422 0.8600 0.7700 0.7850 275,388 -0.09(-10.42%)
Dec 23, 2022 1.020 1.110 0.8500 0.8763 446,241 -0.14(-14.09%)
Dec 22, 2022 0.8000 1.050 0.7510 1.020 941,389 +0.30(+41.08%)
Dec 21, 2022 0.6700 0.7395 0.6679 0.7230 400,343 +0.08(+12.97%)
Dec 20, 2022 0.5700 0.6697 0.5400 0.6400 560,394 +0.14(+27.64%)
Dec 19, 2022 0.5046 0.5416 0.4900 0.5014 220,068 +0.00(+0.44%)
Dec 16, 2022 0.5690 0.5969 0.4992 0.4992 613,551 +0.01(+1.88%)
Dec 15, 2022 0.5200 0.5502 0.4900 0.4900 394,013 +0.00(+0.00%)
Dec 14, 2022 0.5000 0.5970 0.4900 0.4900 370,103 +0.01(+2.08%)
Dec 13, 2022 0.4700 0.6000 0.4500 0.4800 401,203 +0.03(+7.84%)
Dec 12, 2022 0.3800 0.5000 0.3571 0.4451 428,357 +0.11(+30.91%)
Dec 09, 2022 0.3500 0.3598 0.3300 0.3400 167,719 -0.01(-4.06%)
Dec 08, 2022 0.3600 0.3600 0.3395 0.3544 105,416 +0.01(+4.24%)
Dec 07, 2022 0.3100 0.3490 0.3100 0.3400 85,456 +0.03(+8.83%)
Dec 06, 2022 0.3309 0.3400 0.3100 0.3124 70,034 -0.00(-1.01%)
Dec 05, 2022 0.3400 0.3477 0.3155 0.3156 95,116 -0.02(-4.94%)
Dec 02, 2022 0.3300 0.3500 0.3251 0.3320 130,900 +0.01(+3.01%)
Dec 01, 2022 0.3217 0.3450 0.3200 0.3223 99,778 +0.00(+0.72%)
Nov 30, 2022 0.3200 0.3500 0.3101 0.3200 106,774 +0.00(+0.00%)
Nov 29, 2022 0.3000 0.3200 0.3000 0.3200 154,172 +0.01(+4.13%)
Nov 28, 2022 0.3027 0.3200 0.2921 0.3073 126,919 +0.01(+2.43%)
Nov 25, 2022 0.3050 0.3202 0.3000 0.3000 158,532 -0.01(-1.64%)
Nov 23, 2022 0.3100 0.3193 0.3050 0.3050 122,332 -0.00(-1.29%)
Nov 22, 2022 0.3200 0.3258 0.3003 0.3090 207,685 -0.00(-0.45%)
Nov 21, 2022 0.3315 0.3417 0.3005 0.3104 369,862 -0.03(-9.13%)
Nov 18, 2022 0.3400 0.3608 0.3320 0.3416 68,523 -0.00(-1.01%)
Nov 17, 2022 0.3699 0.3699 0.3350 0.3451 56,986 -0.01(-3.85%)
Nov 16, 2022 0.3589 0.3589 0.3300 0.3589 97,594 +0.02(+5.56%)
Nov 15, 2022 0.3600 0.3600 0.3300 0.3400 126,678 -0.00(-0.03%)
Nov 14, 2022 0.3400 0.3700 0.3399 0.3401 327,004 +0.02(+4.68%)
Nov 11, 2022 0.3611 0.3675 0.3201 0.3249 181,177 -0.03(-7.17%)
Nov 10, 2022 0.3900 0.3900 0.3500 0.3500 79,097 -0.00(-0.51%)
Nov 09, 2022 0.4000 0.4000 0.3400 0.3518 275,996 -0.04(-10.71%)
Nov 08, 2022 0.4100 0.4101 0.3801 0.3940 158,343 -0.01(-1.52%)
Nov 07, 2022 0.4000 0.4200 0.4001 0.4001 53,472 -0.01(-1.65%)
Nov 04, 2022 0.4179 0.4179 0.4010 0.4068 67,252 -0.00(-0.34%)
Nov 03, 2022 0.4100 0.4192 0.4018 0.4082 90,804 +0.01(+1.74%)
Nov 02, 2022 0.4300 0.4300 0.4011 0.4012 56,084 -0.01(-3.26%)
Nov 01, 2022 0.4086 0.4228 0.4011 0.4147 90,729 +0.01(+1.62%)
Oct 31, 2022 0.3912 0.4279 0.3912 0.4081 61,500 +0.00(+1.19%)
Oct 28, 2022 0.4150 0.4449 0.4000 0.4033 264,421 -0.02(-4.72%)
Oct 27, 2022 0.4700 0.4750 0.4157 0.4233 135,664 +0.00(+0.76%)
Oct 26, 2022 0.4300 0.4398 0.4200 0.4201 95,111 -0.01(-1.48%)
Oct 25, 2022 0.4200 0.4300 0.4099 0.4264 54,920 +0.00(+0.99%)
Oct 24, 2022 0.4400 0.4400 0.4200 0.4222 98,763 -0.01(-2.85%)
Oct 21, 2022 0.4700 0.4710 0.4301 0.4346 80,464 -0.05(-9.40%)
Oct 20, 2022 0.5000 0.5059 0.4608 0.4797 111,921 -0.02(-3.60%)
Oct 19, 2022 0.5000 0.5060 0.4955 0.4976 34,237 -0.01(-1.48%)
Oct 18, 2022 0.5069 0.5200 0.4955 0.5051 61,344 +0.01(+1.98%)
Oct 17, 2022 0.4900 0.5143 0.4903 0.4953 41,551 +0.00(+0.36%)
Oct 14, 2022 0.5400 0.5440 0.4868 0.4935 78,985 -0.03(-5.11%)
Oct 13, 2022 0.5211 0.5406 0.5200 0.5201 77,409 -0.04(-6.96%)
Oct 12, 2022 0.5655 0.5688 0.5430 0.5590 49,708 -0.01(-1.08%)
Oct 11, 2022 0.6200 0.6200 0.5621 0.5651 54,652 -0.05(-8.25%)
Oct 10, 2022 0.6210 0.6210 0.5850 0.6159 73,586 -0.01(-0.82%)
Oct 07, 2022 0.6300 0.6300 0.6101 0.6210 24,138 -0.01(-1.38%)
Oct 06, 2022 0.6300 0.6300 0.6200 0.6297 63,257 +0.02(+3.77%)
Oct 05, 2022 0.7000 0.7000 0.6068 0.6068 146,084 -0.09(-13.31%)
Oct 04, 2022 0.7158 0.7668 0.7000 0.7000 105,187 +0.01(+0.84%)
Oct 03, 2022 0.6671 0.8272 0.6420 0.6942 202,201 +0.05(+8.38%)
Sep 30, 2022 0.6400 0.6580 0.6240 0.6405 61,540 +0.03(+4.97%)
Sep 29, 2022 0.6600 0.6636 0.6000 0.6102 107,035 -0.05(-7.41%)
Sep 28, 2022 0.6500 0.7019 0.6576 0.6590 76,602 -0.01(-2.11%)
Sep 27, 2022 0.7190 0.7360 0.6730 0.6732 56,579 -0.03(-3.83%)
Sep 26, 2022 0.7300 0.7531 0.7000 0.7000 13,365 -0.01(-2.06%)
Sep 23, 2022 0.7900 0.7900 0.7035 0.7147 89,818 -0.07(-8.63%)
Sep 22, 2022 0.8100 0.8169 0.7800 0.7822 22,339 -0.03(-3.67%)
Sep 21, 2022 0.8142 0.8542 0.7900 0.8120 14,205 -0.00(-0.25%)
Sep 20, 2022 0.8400 0.8669 0.7767 0.8140 156,838 -0.04(-4.92%)
Sep 19, 2022 0.8613 0.8905 0.8510 0.8561 42,579 -0.01(-1.43%)
Sep 16, 2022 0.8800 0.8800 0.8511 0.8685 63,470 +0.01(+0.96%)
Sep 15, 2022 0.8600 0.8960 0.8520 0.8602 77,509 -0.01(-1.13%)
Sep 14, 2022 0.9056 0.9092 0.8697 0.8700 31,703 +0.00(+0.57%)
Sep 13, 2022 0.8900 0.9190 0.8600 0.8651 68,083 -0.02(-1.78%)
Sep 12, 2022 0.9036 0.9600 0.8801 0.8808 123,508 -0.02(-1.90%)
Sep 09, 2022 0.8900 0.9653 0.8900 0.8979 113,789 -0.01(-1.44%)
Sep 08, 2022 0.9687 0.9788 0.9000 0.9110 206,614 -0.04(-3.94%)
Sep 07, 2022 0.9623 1.010 0.9200 0.9484 213,850 -0.04(-4.40%)
Sep 06, 2022 0.9600 1.030 0.9600 0.9921 66,615 -0.02(-1.77%)
Sep 02, 2022 1.000 1.020 0.9734 1.010 68,277 +0.00(+0.00%)
Sep 01, 2022 1.000 1.020 1.000 1.010 63,944 +0.00(+0.00%)
Aug 31, 2022 1.100 1.110 1.010 1.010 98,129 -0.08(-7.34%)
Aug 30, 2022 1.120 1.200 1.080 1.090 85,578 -0.07(-6.03%)
Aug 29, 2022 1.160 1.240 1.135 1.160 61,400 -0.04(-3.33%)
Aug 26, 2022 1.200 1.230 1.150 1.200 122,424 +0.02(+1.69%)
Aug 25, 2022 1.030 1.269 1.000 1.180 354,244 +0.13(+12.38%)
Aug 24, 2022 1.010 1.060 1.000 1.050 113,658 +0.03(+2.94%)
Aug 23, 2022 1.010 1.020 0.9804 1.020 78,860 +0.02(+2.00%)
Aug 22, 2022 1.010 1.020 0.9960 1.000 52,410 -0.02(-1.96%)
Aug 19, 2022 1.040 1.070 1.020 1.020 52,611 -0.04(-3.77%)
Aug 18, 2022 1.040 1.110 1.040 1.060 40,337 +0.02(+1.92%)
Aug 17, 2022 1.060 1.080 1.040 1.040 101,426 -0.02(-1.89%)
Aug 16, 2022 1.070 1.120 1.040 1.060 82,213 -0.02(-1.85%)
Aug 15, 2022 1.100 1.110 1.060 1.080 60,355 -0.02(-1.82%)
Aug 12, 2022 1.140 1.187 1.100 1.100 98,551 -0.06(-5.17%)
Aug 11, 2022 1.150 1.220 1.120 1.160 82,761 +0.00(+0.00%)
Aug 10, 2022 1.220 1.230 1.090 1.160 272,347 +0.14(+13.73%)
Aug 09, 2022 1.150 1.150 1.010 1.020 334,811 -0.24(-19.05%)
Aug 08, 2022 1.100 1.290 1.095 1.260 427,012 +0.20(+18.87%)
Aug 05, 2022 0.9600 1.070 0.9600 1.060 148,084 +0.07(+7.07%)
Aug 04, 2022 0.9400 1.050 0.9218 0.9900 121,244 +0.04(+4.11%)
Aug 03, 2022 1.070 1.089 0.9400 0.9509 329,201 -0.11(-10.29%)
Aug 02, 2022 1.110 1.110 1.040 1.060 106,616 -0.04(-3.64%)
Aug 01, 2022 1.140 1.140 1.090 1.100 110,572 -0.01(-0.90%)
Jul 29, 2022 1.090 1.154 1.090 1.110 50,309 +0.00(+0.00%)
Jul 28, 2022 1.150 1.170 1.080 1.110 181,864 -0.02(-1.77%)
Jul 27, 2022 1.110 1.160 1.090 1.130 101,546 +0.04(+3.67%)
Jul 26, 2022 1.110 1.120 1.070 1.090 155,350 -0.02(-1.80%)
Jul 25, 2022 1.190 1.190 1.100 1.110 151,365 -0.04(-3.48%)
Jul 22, 2022 1.280 1.280 1.150 1.150 198,801 -0.10(-8.00%)
Jul 21, 2022 1.300 1.320 1.240 1.250 86,678 -0.02(-1.57%)
Jul 20, 2022 1.260 1.290 1.250 1.270 71,486 -0.01(-0.78%)
Jul 19, 2022 1.310 1.310 1.260 1.280 80,649 +0.02(+1.59%)
Jul 18, 2022 1.380 1.380 1.250 1.260 311,704 -0.07(-5.26%)
Jul 15, 2022 1.390 1.390 1.310 1.330 93,298 -0.06(-4.32%)
Jul 14, 2022 1.350 1.400 1.300 1.390 179,875 +0.10(+7.75%)
Jul 13, 2022 1.370 1.383 1.290 1.290 146,128 -0.07(-5.15%)
Jul 12, 2022 1.360 1.380 1.350 1.360 105,783 -0.01(-0.73%)
Jul 11, 2022 1.470 1.470 1.360 1.370 336,033 -0.10(-6.80%)
Jul 08, 2022 1.500 1.500 1.430 1.470 28,605 -0.02(-1.34%)
Jul 07, 2022 1.420 1.495 1.420 1.490 57,267 +0.07(+4.93%)
Jul 06, 2022 1.490 1.510 1.420 1.420 129,607 -0.07(-4.70%)
Jul 05, 2022 1.470 1.500 1.410 1.490 128,560 +0.03(+2.05%)
Jul 01, 2022 1.580 1.597 1.460 1.460 120,299 -0.10(-6.41%)
Jun 30, 2022 1.520 1.560 1.460 1.560 104,966 +0.05(+3.31%)
Jun 29, 2022 1.590 1.590 1.510 1.510 117,820 -0.07(-4.43%)
Jun 28, 2022 1.630 1.670 1.580 1.580 99,669 -0.05(-3.07%)
Jun 27, 2022 1.750 1.750 1.600 1.630 149,117 -0.05(-2.98%)
Jun 24, 2022 1.730 1.770 1.640 1.680 2,473,394 -0.04(-2.33%)
Jun 23, 2022 1.740 1.770 1.700 1.720 143,703 -0.02(-1.15%)
Jun 22, 2022 1.750 1.790 1.710 1.740 137,535 -0.02(-1.14%)
Jun 21, 2022 1.730 1.770 1.700 1.760 190,808 +0.05(+2.92%)
Jun 17, 2022 1.720 1.730 1.610 1.710 265,134 +0.02(+1.18%)
Jun 16, 2022 1.770 1.770 1.610 1.690 254,886 -0.09(-5.06%)
Jun 15, 2022 1.880 1.880 1.760 1.780 135,590 -0.04(-2.20%)
Jun 14, 2022 1.800 1.890 1.760 1.820 139,527 +0.00(+0.00%)
Jun 13, 2022 1.900 1.900 1.790 1.820 91,086 -0.10(-5.21%)
Jun 10, 2022 1.940 1.940 1.893 1.920 169,405 -0.05(-2.54%)
Jun 09, 2022 1.960 2.030 1.820 1.970 146,643 +0.05(+2.60%)
Jun 08, 2022 1.990 2.010 1.880 1.920 140,009 -0.09(-4.48%)
Jun 07, 2022 1.800 2.040 1.750 2.010 277,862 +0.21(+11.67%)
Jun 06, 2022 1.740 1.830 1.650 1.800 184,908 +0.07(+4.05%)
Jun 03, 2022 1.730 1.770 1.650 1.730 133,079 +0.00(+0.00%)
Jun 02, 2022 1.700 1.740 1.640 1.730 124,410 +0.06(+3.59%)
Jun 01, 2022 1.750 1.750 1.620 1.670 182,821 -0.04(-2.34%)
May 31, 2022 1.750 1.770 1.620 1.710 143,990 +0.01(+0.59%)
May 27, 2022 1.740 1.770 1.680 1.700 101,306 -0.04(-2.30%)
May 26, 2022 1.710 1.770 1.680 1.740 128,280 +0.03(+1.75%)
May 25, 2022 1.690 1.710 1.660 1.710 84,278 +0.03(+1.79%)
May 24, 2022 1.660 1.690 1.580 1.680 117,809 +0.03(+1.82%)
May 23, 2022 1.530 1.725 1.530 1.650 163,581 +0.09(+5.77%)
May 20, 2022 1.710 1.710 1.510 1.560 210,352 -0.12(-7.14%)
May 19, 2022 1.630 1.765 1.600 1.680 206,491 +0.04(+2.44%)
May 18, 2022 1.700 1.710 1.610 1.640 145,791 -0.06(-3.53%)
May 17, 2022 1.720 1.729 1.650 1.700 149,855 +0.03(+1.80%)
May 16, 2022 1.680 1.740 1.580 1.670 554,436 +0.12(+7.74%)
May 13, 2022 1.760 1.820 1.520 1.550 277,599 -0.08(-4.91%)
May 12, 2022 1.560 1.720 1.505 1.630 255,668 +0.14(+9.40%)
May 11, 2022 1.400 1.610 1.370 1.490 527,480 +0.10(+7.19%)
May 10, 2022 1.440 1.560 1.290 1.390 1,116,707 -0.85(-37.95%)
May 09, 2022 2.260 2.260 2.180 2.240 198,377 -0.02(-0.88%)
May 06, 2022 2.290 2.340 2.220 2.260 191,126 -0.06(-2.59%)
May 05, 2022 2.270 2.386 2.270 2.320 123,111 +0.05(+2.20%)
May 04, 2022 2.320 2.350 2.250 2.270 262,553 -0.02(-0.87%)
May 03, 2022 2.250 2.330 2.240 2.290 208,897 +0.06(+2.69%)
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.