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

Electro Sensors IN (NQ: ELSE )

4.060 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 29, 2022 4.800 4.970 4.800 4.970 2,089 +0.06(+1.22%)
Apr 28, 2022 4.770 4.910 4.770 4.910 1,821 -0.02(-0.41%)
Apr 27, 2022 4.770 4.930 4.770 4.930 2,145 +0.16(+3.35%)
Apr 26, 2022 4.850 4.878 4.770 4.770 7,191 -0.13(-2.65%)
Apr 25, 2022 4.930 4.950 4.880 4.900 1,576 -0.07(-1.41%)
Apr 22, 2022 4.910 5.000 4.890 4.970 5,438 +0.07(+1.43%)
Apr 21, 2022 4.956 5.016 4.900 4.900 13,948 -0.01(-0.25%)
Apr 20, 2022 4.994 5.040 4.900 4.912 5,619 -0.14(-2.72%)
Apr 19, 2022 5.050 5.050 5.050 5.050 194 +0.05(+1.10%)
Apr 18, 2022 4.960 5.070 4.920 4.995 5,196 -0.04(-0.79%)
Apr 14, 2022 5.080 5.110 4.940 5.035 6,165 -0.04(-0.89%)
Apr 13, 2022 4.990 5.080 4.960 5.080 10,604 +0.15(+3.04%)
Apr 12, 2022 5.020 5.020 4.930 4.930 588 +0.01(+0.21%)
Apr 11, 2022 5.060 5.060 4.920 4.920 3,764 -0.11(-2.13%)
Apr 08, 2022 5.027 5.027 5.027 5.027 1,470 -0.02(-0.32%)
Apr 07, 2022 5.000 5.110 4.940 5.043 16,363 -0.00(-0.03%)
Apr 06, 2022 5.050 5.045 5.045 5.045 425 -0.00(-0.10%)
Apr 05, 2022 5.080 5.125 4.950 5.050 21,603 +0.06(+1.20%)
Apr 04, 2022 4.940 5.090 4.920 4.990 24,847 +0.06(+1.22%)
Apr 01, 2022 5.110 5.110 4.930 4.930 10,323 -0.19(-3.75%)
Mar 31, 2022 5.100 5.141 4.930 5.122 21,238 +0.03(+0.62%)
Mar 30, 2022 5.210 5.210 5.090 5.090 2,080 -0.02(-0.38%)
Mar 29, 2022 5.250 5.385 5.110 5.110 10,149 -0.18(-3.40%)
Mar 28, 2022 5.550 5.550 5.230 5.290 6,491 -0.26(-4.68%)
Mar 25, 2022 5.180 5.550 5.180 5.550 2,581 +0.14(+2.59%)
Mar 24, 2022 5.520 5.550 5.220 5.410 19,484 +0.27(+5.25%)
Mar 23, 2022 5.150 5.520 5.140 5.140 8,676 -0.09(-1.72%)
Mar 22, 2022 5.361 5.488 5.150 5.230 5,945 -0.35(-6.27%)
Mar 21, 2022 5.410 5.580 5.400 5.580 12,492 +0.17(+3.14%)
Mar 18, 2022 5.440 5.440 5.150 5.410 2,912 +0.01(+0.19%)
Mar 17, 2022 5.200 5.400 5.150 5.400 5,269 +0.07(+1.31%)
Mar 16, 2022 5.330 5.330 5.108 5.330 2,825 +0.08(+1.52%)
Mar 15, 2022 5.040 5.455 5.040 5.250 20,537 -0.17(-3.14%)
Mar 14, 2022 5.000 5.470 5.000 5.420 77,031 +0.07(+1.31%)
Mar 11, 2022 5.070 5.350 5.070 5.350 2,518 -0.06(-1.11%)
Mar 10, 2022 5.000 5.428 5.000 5.410 1,992 +0.13(+2.46%)
Mar 09, 2022 5.010 5.310 5.010 5.280 2,749 -0.02(-0.38%)
Mar 08, 2022 4.870 5.400 4.870 5.300 44,883 +0.34(+6.85%)
Mar 07, 2022 4.755 5.200 4.755 4.960 54,997 +0.13(+2.69%)
Mar 04, 2022 4.820 4.840 4.820 4.830 4,439 -0.01(-0.21%)
Mar 03, 2022 4.940 4.950 4.800 4.840 4,700 -0.06(-1.22%)
Mar 02, 2022 4.950 4.950 4.880 4.900 1,606 -0.01(-0.20%)
Mar 01, 2022 5.150 5.150 4.910 4.910 10,789 -0.24(-4.66%)
Feb 28, 2022 5.180 5.180 5.150 5.150 1,952 -0.03(-0.57%)
Feb 25, 2022 5.173 5.179 5.173 5.179 698 +0.06(+1.16%)
Feb 24, 2022 5.150 5.150 5.070 5.120 12,004 -0.03(-0.58%)
Feb 23, 2022 5.150 5.168 5.150 5.150 1,803 -0.04(-0.76%)
Feb 22, 2022 5.242 5.242 5.150 5.190 2,570 -0.10(-1.93%)
Feb 18, 2022 5.292 0 +0.07(+1.28%)
Feb 17, 2022 5.336 5.336 5.225 5.225 3,775 -0.04(-0.67%)
Feb 16, 2022 5.260 5.260 5.260 5.260 285 -0.05(-0.94%)
Feb 15, 2022 5.310 5.310 5.310 5.310 362 +0.13(+2.51%)
Feb 14, 2022 5.190 5.290 5.170 5.180 7,410 -0.02(-0.41%)
Feb 11, 2022 5.220 5.230 5.200 5.201 4,346 +0.01(+0.22%)
Feb 10, 2022 5.200 5.258 5.190 5.190 6,554 +0.04(+0.68%)
Feb 09, 2022 5.240 5.250 5.155 5.155 3,469 -0.08(-1.43%)
Feb 08, 2022 5.220 5.230 5.160 5.230 3,016 +0.03(+0.58%)
Feb 07, 2022 5.290 5.290 5.200 5.200 5,436 -0.09(-1.70%)
Feb 04, 2022 5.300 5.300 5.250 5.290 3,049 -0.04(-0.75%)
Feb 03, 2022 5.428 5.428 5.240 5.330 3,096 -0.01(-0.19%)
Feb 02, 2022 5.460 5.490 5.310 5.340 23,109 +0.03(+0.50%)
Feb 01, 2022 5.410 5.480 5.300 5.314 8,689 +0.05(+1.00%)
Jan 31, 2022 5.390 5.400 5.261 5.261 1,117 +0.04(+0.68%)
Jan 28, 2022 5.260 5.280 5.210 5.225 8,080 -0.08(-1.60%)
Jan 27, 2022 5.550 5.576 5.310 5.310 10,552 -0.30(-5.35%)
Jan 26, 2022 5.883 5.883 5.560 5.610 6,908 +0.00(+0.00%)
Jan 25, 2022 5.810 5.810 5.590 5.610 6,350 -0.26(-4.43%)
Jan 24, 2022 6.000 6.005 5.610 5.870 14,281 -0.13(-2.17%)
Jan 21, 2022 6.100 6.100 5.650 6.000 17,180 -0.28(-4.38%)
Jan 20, 2022 6.440 6.440 6.110 6.275 2,929 -0.09(-1.49%)
Jan 19, 2022 6.470 6.500 6.280 6.370 3,668 -0.01(-0.16%)
Jan 18, 2022 6.300 6.600 6.300 6.380 29,075 -0.04(-0.62%)
Jan 14, 2022 6.420 0 +0.23(+3.72%)
Jan 13, 2022 5.960 6.241 5.960 6.189 7,201 -0.06(-0.97%)
Jan 12, 2022 6.230 6.295 6.180 6.250 5,862 +0.02(+0.32%)
Jan 11, 2022 6.210 6.300 6.200 6.230 1,871 +0.05(+0.81%)
Jan 10, 2022 6.020 6.180 6.020 6.180 920 +0.24(+4.04%)
Jan 07, 2022 6.250 6.250 5.940 5.940 3,666 -0.41(-6.46%)
Jan 06, 2022 6.420 6.420 6.150 6.350 13,410 +0.00(+0.00%)
Jan 05, 2022 6.450 6.450 6.260 6.350 15,982 -0.15(-2.31%)
Jan 04, 2022 6.630 6.630 6.365 6.500 22,661 -0.05(-0.76%)
Jan 03, 2022 6.610 6.610 6.350 6.550 11,841 +0.27(+4.23%)
Dec 31, 2021 6.282 6.284 6.282 6.284 1,196 +0.00(+0.07%)
Dec 30, 2021 6.440 6.450 6.270 6.280 7,172 -0.19(-2.94%)
Dec 29, 2021 6.380 6.665 6.300 6.470 31,814 +0.26(+4.19%)
Dec 28, 2021 6.290 6.380 6.180 6.210 7,255 -0.16(-2.51%)
Dec 27, 2021 6.165 6.370 6.165 6.370 4,555 +0.07(+1.11%)
Dec 23, 2021 6.250 6.350 5.970 6.300 5,689 +0.04(+0.64%)
Dec 22, 2021 5.960 6.375 5.870 6.260 59,119 +0.31(+5.21%)
Dec 21, 2021 5.720 5.920 5.720 5.950 13,664 +0.23(+3.93%)
Dec 20, 2021 5.610 5.800 5.610 5.725 4,923 -0.09(-1.55%)
Dec 17, 2021 5.650 5.960 5.620 5.815 4,201 +0.08(+1.48%)
Dec 16, 2021 5.762 5.779 5.560 5.730 11,991 +0.01(+0.17%)
Dec 15, 2021 5.700 5.827 5.610 5.720 6,908 -0.15(-2.56%)
Dec 14, 2021 5.910 5.910 5.715 5.870 4,786 -0.04(-0.68%)
Dec 13, 2021 6.300 6.400 5.860 5.910 10,136 -0.19(-3.11%)
Dec 10, 2021 6.170 6.270 5.900 6.100 8,282 +0.03(+0.49%)
Dec 09, 2021 5.960 6.176 5.960 6.070 4,149 +0.10(+1.68%)
Dec 08, 2021 5.990 6.050 5.950 5.970 14,999 -0.06(-1.00%)
Dec 07, 2021 6.090 6.240 5.995 6.030 19,274 +0.21(+3.61%)
Dec 06, 2021 6.320 6.320 5.820 5.820 32,101 -0.52(-8.20%)
Dec 03, 2021 6.510 6.608 6.250 6.340 21,940 -0.11(-1.71%)
Dec 02, 2021 6.400 6.550 6.250 6.450 15,215 +0.01(+0.16%)
Dec 01, 2021 6.110 6.760 6.100 6.440 78,818 +0.14(+2.22%)
Nov 30, 2021 5.910 6.300 5.910 6.300 62,328 +0.40(+6.78%)
Nov 29, 2021 5.950 5.950 5.811 5.900 26,067 +0.02(+0.36%)
Nov 26, 2021 5.508 5.890 5.500 5.879 5,806 +0.34(+6.21%)
Nov 24, 2021 5.550 5.580 5.450 5.535 34,316 -0.02(-0.45%)
Nov 23, 2021 5.614 5.614 5.560 5.560 19,525 -0.09(-1.59%)
Nov 22, 2021 5.830 5.830 5.560 5.650 40,564 -0.31(-5.20%)
Nov 19, 2021 5.970 6.005 5.870 5.960 37,570 +0.01(+0.17%)
Nov 18, 2021 5.820 5.950 5.880 5.950 56,973 +0.19(+3.30%)
Nov 17, 2021 5.470 5.800 5.450 5.760 70,314 +0.31(+5.69%)
Nov 16, 2021 5.410 5.450 5.250 5.450 29,773 +0.04(+0.83%)
Nov 15, 2021 5.100 5.520 5.100 5.405 166,954 +0.31(+5.98%)
Nov 12, 2021 5.170 5.200 5.100 5.100 5,115 -0.03(-0.58%)
Nov 11, 2021 5.180 5.270 5.130 5.130 7,185 -0.12(-2.29%)
Nov 10, 2021 5.480 5.250 14,263 -0.10(-1.87%)
Nov 09, 2021 5.370 5.505 5.240 5.350 24,814 +0.01(+0.19%)
Nov 08, 2021 5.380 5.610 5.300 5.340 136,856 +0.00(+0.07%)
Nov 05, 2021 5.150 5.400 5.080 5.336 16,530 +0.00(+0.03%)
Nov 04, 2021 5.260 5.540 5.260 5.335 68,991 +0.04(+0.69%)
Nov 03, 2021 5.240 5.320 5.150 5.299 10,402 +0.09(+1.70%)
Nov 02, 2021 5.157 5.270 5.150 5.210 3,218 +0.04(+0.77%)
Nov 01, 2021 5.205 5.270 5.150 5.170 2,809 +0.02(+0.39%)
Oct 29, 2021 5.250 5.295 5.150 5.150 7,156 -0.07(-1.34%)
Oct 28, 2021 4.960 5.430 4.935 5.220 105,943 +0.20(+3.98%)
Oct 27, 2021 5.020 5.045 4.960 5.020 7,294 -0.02(-0.40%)
Oct 26, 2021 5.010 5.170 5.040 39,010 -0.01(-0.20%)
Oct 25, 2021 5.050 5.090 5.010 5.050 4,649 -0.03(-0.59%)
Oct 22, 2021 5.279 5.291 5.070 5.080 13,902 -0.14(-2.65%)
Oct 21, 2021 5.240 5.300 5.218 5.218 2,959 +0.01(+0.15%)
Oct 20, 2021 5.273 5.300 5.210 5.210 6,546 -0.04(-0.82%)
Oct 19, 2021 5.240 5.391 5.200 5.253 5,555 +0.04(+0.83%)
Oct 18, 2021 5.200 5.310 5.200 5.210 2,448 -0.04(-0.76%)
Oct 15, 2021 5.330 5.380 5.224 5.250 7,433 -0.09(-1.78%)
Oct 14, 2021 5.170 5.572 5.173 5.345 43,340 +0.14(+2.69%)
Oct 13, 2021 5.400 5.400 5.199 5.205 3,243 -0.17(-3.25%)
Oct 12, 2021 5.290 5.380 5.215 5.380 2,651 +0.07(+1.32%)
Oct 11, 2021 5.500 5.530 5.247 5.310 35,129 -0.11(-2.03%)
Oct 08, 2021 5.260 5.500 5.200 5.420 67,002 +0.14(+2.65%)
Oct 07, 2021 5.150 5.320 5.101 5.280 28,319 +0.20(+3.94%)
Oct 06, 2021 5.040 5.090 5.040 5.080 7,074 +0.02(+0.40%)
Oct 05, 2021 5.120 5.155 5.040 5.060 5,561 -0.01(-0.20%)
Oct 04, 2021 5.080 5.140 5.070 5.070 7,657 -0.01(-0.20%)
Oct 01, 2021 5.040 5.155 5.030 5.080 2,507 +0.05(+0.99%)
Sep 30, 2021 5.190 5.265 5.030 5.030 6,747 -0.16(-3.08%)
Sep 29, 2021 5.230 5.449 5.150 5.190 4,515 -0.07(-1.33%)
Sep 28, 2021 5.230 5.348 5.180 5.260 4,838 -0.07(-1.31%)
Sep 27, 2021 5.360 5.540 5.321 5.330 44,124 +0.01(+0.19%)
Sep 24, 2021 5.330 5.580 5.240 5.320 109,920 +0.02(+0.38%)
Sep 23, 2021 5.220 5.400 5.120 5.300 115,123 +0.21(+4.13%)
Sep 22, 2021 5.070 5.190 5.010 5.090 64,431 -0.03(-0.59%)
Sep 21, 2021 4.960 5.140 4.940 5.120 40,347 +0.17(+3.43%)
Sep 20, 2021 4.900 5.000 4.900 4.950 7,414 -0.19(-3.70%)
Sep 17, 2021 5.040 5.180 4.941 5.140 65,535 +0.06(+1.18%)
Sep 16, 2021 5.150 5.290 5.040 5.080 32,706 -0.12(-2.31%)
Sep 15, 2021 5.170 5.220 5.160 5.200 11,359 +0.03(+0.58%)
Sep 14, 2021 5.180 5.330 5.170 5.170 5,470 -0.01(-0.19%)
Sep 13, 2021 5.180 5.250 5.180 5.180 14,109 -0.11(-2.08%)
Sep 10, 2021 5.240 5.470 5.240 5.290 57,257 +0.00(+0.00%)
Sep 09, 2021 5.260 5.330 5.200 5.290 14,908 +0.08(+1.54%)
Sep 08, 2021 5.170 5.380 5.118 5.210 43,070 -0.01(-0.19%)
Sep 07, 2021 5.180 5.265 5.030 5.220 55,533 +0.09(+1.75%)
Sep 03, 2021 5.070 5.220 5.060 5.130 34,167 +0.00(+0.00%)
Sep 02, 2021 5.250 5.333 5.070 5.130 149,019 -0.07(-1.35%)
Sep 01, 2021 5.190 5.950 5.100 5.200 1,189,623 +0.10(+1.96%)
Aug 31, 2021 5.210 5.220 5.000 5.100 53,383 -0.16(-3.04%)
Aug 30, 2021 5.340 5.480 5.160 5.260 193,224 -0.14(-2.59%)
Aug 27, 2021 5.400 5.690 5.186 5.400 213,077 +0.01(+0.19%)
Aug 26, 2021 5.250 5.470 5.100 5.390 146,835 +0.15(+2.86%)
Aug 25, 2021 5.040 5.374 5.040 5.240 392,195 +0.20(+3.97%)
Aug 24, 2021 5.000 5.080 4.960 5.040 35,143 +0.09(+1.82%)
Aug 23, 2021 4.980 5.050 4.920 4.950 46,200 +0.03(+0.61%)
Aug 20, 2021 4.840 5.000 4.840 4.920 46,899 +0.08(+1.65%)
Aug 19, 2021 4.920 4.980 4.840 4.840 11,634 -0.09(-1.83%)
Aug 18, 2021 4.720 5.050 4.720 4.930 71,060 +0.27(+5.79%)
Aug 17, 2021 4.710 4.795 4.660 4.660 47,260 -0.07(-1.48%)
Aug 16, 2021 4.880 4.880 4.701 4.730 29,903 -0.19(-3.86%)
Aug 13, 2021 4.870 4.940 4.780 4.920 47,971 +0.05(+1.03%)
Aug 12, 2021 5.150 5.290 4.820 4.870 320,624 -0.28(-5.44%)
Aug 11, 2021 4.940 5.350 4.870 5.150 126,321 +0.23(+4.57%)
Aug 10, 2021 4.755 4.980 4.740 4.925 132,544 +0.10(+2.18%)
Aug 09, 2021 4.750 4.830 4.720 4.820 10,220 +0.04(+0.84%)
Aug 06, 2021 4.730 4.790 4.680 4.780 17,430 +0.04(+0.84%)
Aug 05, 2021 4.630 4.757 4.620 4.740 19,700 +0.16(+3.49%)
Aug 04, 2021 4.610 4.820 4.560 4.580 20,094 -0.03(-0.65%)
Aug 03, 2021 4.690 4.750 4.600 4.610 11,375 -0.08(-1.71%)
Aug 02, 2021 4.720 4.818 4.680 4.690 20,717 -0.06(-1.26%)
Jul 30, 2021 4.720 4.920 4.700 4.750 54,654 -0.04(-0.84%)
Jul 29, 2021 4.730 4.850 4.670 4.790 22,166 +0.02(+0.42%)
Jul 28, 2021 4.660 4.840 4.650 4.770 41,952 +0.07(+1.49%)
Jul 27, 2021 4.740 4.740 4.550 4.700 32,279 -0.10(-2.08%)
Jul 26, 2021 4.800 4.870 4.720 4.800 53,294 +0.02(+0.42%)
Jul 23, 2021 5.010 5.010 4.780 4.780 26,356 -0.19(-3.82%)
Jul 22, 2021 4.770 5.000 4.770 4.970 90,964 +0.19(+3.97%)
Jul 21, 2021 4.820 4.860 4.770 4.780 15,833 -0.03(-0.62%)
Jul 20, 2021 4.830 4.920 4.810 4.810 32,655 -0.01(-0.21%)
Jul 19, 2021 4.800 4.940 4.720 4.820 118,516 -0.08(-1.63%)
Jul 16, 2021 5.320 5.380 4.900 4.900 226,355 -0.46(-8.58%)
Jul 15, 2021 5.350 5.650 5.310 5.360 268,082 +0.07(+1.32%)
Jul 14, 2021 5.360 5.480 5.160 5.290 114,053 +0.15(+2.92%)
Jul 13, 2021 5.020 5.410 4.980 5.140 97,619 +0.13(+2.59%)
Jul 12, 2021 4.910 5.110 4.860 5.010 56,625 +0.12(+2.45%)
Jul 09, 2021 4.800 5.032 4.680 4.890 43,926 +0.09(+1.87%)
Jul 08, 2021 4.900 4.950 4.660 4.800 50,244 -0.20(-4.00%)
Jul 07, 2021 5.360 5.360 4.820 5.000 47,329 -0.32(-5.93%)
Jul 06, 2021 5.190 5.500 5.136 5.315 143,968 +0.07(+1.24%)
Jul 02, 2021 5.070 5.470 4.930 5.250 473,038 +0.24(+4.79%)
Jul 01, 2021 4.970 5.360 4.900 5.010 190,383 +0.12(+2.45%)
Jun 30, 2021 5.070 5.320 4.850 4.890 174,898 -0.14(-2.78%)
Jun 29, 2021 4.690 5.108 4.635 5.030 94,397 +0.29(+6.12%)
Jun 28, 2021 4.710 4.780 4.650 4.740 19,008 -0.03(-0.53%)
Jun 25, 2021 4.755 4.910 4.740 4.765 16,908 -0.03(-0.72%)
Jun 24, 2021 4.640 4.850 4.640 4.800 64,846 +0.14(+3.00%)
Jun 23, 2021 4.600 4.710 4.600 4.660 6,503 +0.04(+0.87%)
Jun 22, 2021 4.650 4.652 4.550 4.620 4,091 -0.03(-0.65%)
Jun 21, 2021 4.710 4.874 4.610 4.650 10,629 -0.07(-1.48%)
Jun 18, 2021 4.590 4.910 4.450 4.720 188,835 +0.10(+2.16%)
Jun 17, 2021 4.740 4.820 4.470 4.620 37,254 -0.08(-1.70%)
Jun 16, 2021 4.800 4.883 4.639 4.700 16,611 -0.16(-3.29%)
Jun 15, 2021 4.860 4.940 4.710 4.860 30,729 -0.08(-1.62%)
Jun 14, 2021 5.060 5.080 4.859 4.940 25,181 -0.11(-2.18%)
Jun 11, 2021 5.240 5.270 4.900 5.050 97,534 -0.08(-1.57%)
Jun 10, 2021 4.850 5.438 4.850 5.130 325,654 +0.28(+5.78%)
Jun 09, 2021 4.910 5.030 4.850 4.850 24,880 -0.05(-1.02%)
Jun 08, 2021 4.700 4.980 4.652 4.900 133,455 +0.16(+3.38%)
Jun 07, 2021 4.590 4.790 4.590 4.740 41,804 +0.12(+2.60%)
Jun 04, 2021 4.840 4.840 4.590 4.620 54,211 -0.03(-0.65%)
Jun 03, 2021 4.500 4.950 4.500 4.650 106,408 +0.10(+2.20%)
Jun 02, 2021 4.572 4.763 4.530 4.550 26,026 -0.15(-3.19%)
Jun 01, 2021 4.540 4.900 4.400 4.700 110,105 +0.14(+3.07%)
May 28, 2021 4.530 4.660 4.350 4.560 6,929 +0.00(+0.00%)
May 27, 2021 4.702 4.827 4.560 4.560 32,804 -0.02(-0.44%)
May 26, 2021 4.580 4.690 4.500 4.580 19,111 +0.07(+1.55%)
May 25, 2021 4.450 4.840 4.450 4.510 19,452 -0.14(-3.01%)
May 24, 2021 4.900 4.950 4.650 4.650 59,462 -0.25(-5.10%)
May 21, 2021 4.670 4.900 4.630 4.900 43,339 +0.30(+6.52%)
May 20, 2021 4.500 4.730 4.500 4.600 101,959 +0.07(+1.55%)
May 19, 2021 4.495 4.780 4.458 4.530 69,176 +0.08(+1.70%)
May 18, 2021 4.440 4.600 4.380 4.454 12,126 +0.06(+1.46%)
May 17, 2021 4.320 4.390 4.260 4.390 8,966 +0.11(+2.57%)
May 14, 2021 4.200 4.380 4.180 4.280 17,898 +0.06(+1.42%)
May 13, 2021 4.350 4.470 4.190 4.220 21,482 -0.14(-3.21%)
May 12, 2021 4.530 4.530 4.250 4.360 13,441 -0.18(-3.96%)
May 11, 2021 4.310 4.540 4.270 4.540 29,493 +0.12(+2.71%)
May 10, 2021 4.570 4.800 4.410 4.420 118,086 -0.17(-3.70%)
May 07, 2021 4.470 4.780 4.340 4.590 73,147 +0.16(+3.61%)
May 06, 2021 4.330 4.740 4.260 4.430 119,780 +0.10(+2.31%)
May 05, 2021 4.410 4.450 4.300 4.330 10,731 -0.02(-0.46%)
May 04, 2021 4.510 4.620 4.300 4.350 13,486 -0.23(-5.02%)
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.