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

Marchex Inc (NQ: MCHX )

1.550 -0.050 (-3.13%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 12, 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 1.710 1.840 1.700 1.740 32,000 -0.13(-6.95%)
Apr 28, 2022 1.810 1.920 1.730 1.870 24,362 +0.07(+3.89%)
Apr 27, 2022 1.800 1.850 1.731 1.800 17,267 -0.02(-1.37%)
Apr 26, 2022 1.860 1.860 1.820 1.825 7,824 -0.04(-1.88%)
Apr 25, 2022 1.892 1.892 1.860 1.860 4,763 -0.04(-1.90%)
Apr 22, 2022 2.150 2.150 1.830 1.896 9,338 -0.18(-8.85%)
Apr 21, 2022 2.130 2.140 2.020 2.080 5,309 -0.12(-5.45%)
Apr 20, 2022 2.230 2.240 2.150 2.200 13,291 +0.00(+0.00%)
Apr 19, 2022 2.045 2.270 2.045 2.200 26,562 +0.06(+2.80%)
Apr 18, 2022 2.180 2.240 2.050 2.140 14,771 -0.13(-5.73%)
Apr 14, 2022 2.200 2.340 2.200 2.270 26,772 -0.01(-0.44%)
Apr 13, 2022 2.150 2.280 2.025 2.280 14,215 +0.12(+5.56%)
Apr 12, 2022 2.120 2.230 1.990 2.160 35,324 +0.12(+5.88%)
Apr 11, 2022 2.090 2.090 2.000 2.040 6,704 +0.02(+0.99%)
Apr 08, 2022 2.080 2.080 2.010 2.020 17,349 -0.08(-3.81%)
Apr 07, 2022 2.070 2.120 2.050 2.100 13,354 -0.04(-1.87%)
Apr 06, 2022 2.240 2.240 2.140 2.140 4,678 -0.12(-5.31%)
Apr 05, 2022 2.280 2.310 2.170 2.260 4,483 -0.04(-1.74%)
Apr 04, 2022 2.322 2.322 2.220 2.300 7,801 -0.01(-0.43%)
Apr 01, 2022 2.350 2.360 2.230 2.310 9,007 +0.02(+0.87%)
Mar 31, 2022 2.140 2.420 2.140 2.290 29,589 +0.04(+1.78%)
Mar 30, 2022 2.350 2.350 2.220 2.250 11,329 -0.14(-5.86%)
Mar 29, 2022 2.410 2.490 2.350 2.390 18,089 +0.00(+0.00%)
Mar 28, 2022 2.410 2.450 2.390 2.390 5,730 +0.00(+0.00%)
Mar 25, 2022 2.310 2.460 2.280 2.390 29,080 +0.02(+0.84%)
Mar 24, 2022 2.420 2.430 2.370 2.370 25,741 +0.04(+1.72%)
Mar 23, 2022 2.260 2.355 2.201 2.330 16,019 +0.01(+0.43%)
Mar 22, 2022 2.330 2.430 2.260 2.320 44,384 +0.04(+1.75%)
Mar 21, 2022 2.220 2.400 2.220 2.280 43,163 +0.00(+0.00%)
Mar 18, 2022 2.470 2.470 2.280 2.280 108,237 -0.05(-2.15%)
Mar 17, 2022 2.290 2.350 2.250 2.330 21,947 +0.13(+5.91%)
Mar 16, 2022 2.220 2.310 1.870 2.200 34,571 +0.04(+1.85%)
Mar 15, 2022 2.240 2.240 2.160 2.160 21,296 +0.04(+1.89%)
Mar 14, 2022 2.250 2.250 2.000 2.120 14,131 -0.02(-0.93%)
Mar 11, 2022 1.960 2.170 1.960 2.140 22,332 +0.05(+2.39%)
Mar 10, 2022 2.020 2.150 1.890 2.090 30,134 +0.13(+6.63%)
Mar 09, 2022 2.020 2.155 1.960 1.960 36,912 +0.00(+0.26%)
Mar 08, 2022 1.760 2.000 1.760 1.955 28,499 +0.16(+8.61%)
Mar 07, 2022 1.880 2.040 1.765 1.800 56,315 -0.08(-4.26%)
Mar 04, 2022 2.180 2.180 1.880 1.880 28,425 +0.00(+0.00%)
Mar 03, 2022 1.890 2.050 1.870 1.880 21,274 -0.02(-1.05%)
Mar 02, 2022 1.860 1.950 1.850 1.900 25,213 +0.02(+1.06%)
Mar 01, 2022 1.890 1.960 1.850 1.880 28,701 -0.07(-3.59%)
Feb 28, 2022 1.965 2.090 1.820 1.950 17,870 -0.02(-1.02%)
Feb 25, 2022 1.990 1.990 1.850 1.970 25,576 +0.04(+2.07%)
Feb 24, 2022 1.790 2.010 1.690 1.930 33,582 -0.05(-2.53%)
Feb 23, 2022 1.970 2.010 1.960 1.980 13,019 +0.01(+0.51%)
Feb 22, 2022 1.780 2.120 1.660 1.970 34,854 -0.06(-2.96%)
Feb 18, 2022 2.030 0 -0.07(-3.33%)
Feb 17, 2022 1.760 2.120 1.750 2.100 10,485 -0.01(-0.47%)
Feb 16, 2022 2.110 2.170 2.080 2.110 3,800 -0.04(-1.86%)
Feb 15, 2022 2.170 2.220 2.140 2.150 11,454 +0.03(+1.42%)
Feb 14, 2022 2.050 2.170 2.030 2.120 29,008 +0.06(+2.91%)
Feb 11, 2022 2.100 2.135 2.030 2.060 24,151 -0.07(-3.29%)
Feb 10, 2022 2.170 2.180 2.080 2.130 11,585 -0.05(-2.29%)
Feb 09, 2022 2.210 2.230 2.170 2.180 6,853 +0.05(+2.35%)
Feb 08, 2022 2.150 2.260 2.130 2.130 5,752 -0.05(-2.29%)
Feb 07, 2022 2.190 2.250 2.180 2.180 8,775 -0.09(-3.96%)
Feb 04, 2022 2.280 2.350 2.250 2.270 14,609 +0.00(+0.00%)
Feb 03, 2022 2.370 2.270 2.270 32,802 -0.18(-7.35%)
Feb 02, 2022 2.420 2.520 2.350 2.450 92,652 -0.05(-2.00%)
Feb 01, 2022 2.300 2.510 2.290 2.500 72,072 +0.09(+3.73%)
Jan 31, 2022 2.110 2.410 2.070 2.410 23,685 +0.31(+14.76%)
Jan 28, 2022 2.190 2.280 2.050 2.100 12,055 -0.14(-6.25%)
Jan 27, 2022 2.310 2.310 2.190 2.240 35,451 -0.04(-1.75%)
Jan 26, 2022 2.520 2.520 2.280 2.280 24,952 -0.18(-7.32%)
Jan 25, 2022 2.310 2.480 2.140 2.460 18,153 -0.02(-0.81%)
Jan 24, 2022 2.420 2.480 2.210 2.480 59,617 +0.04(+1.64%)
Jan 21, 2022 2.390 2.470 2.390 2.440 36,160 +0.02(+0.83%)
Jan 20, 2022 2.410 2.540 2.410 2.420 16,808 -0.01(-0.41%)
Jan 19, 2022 2.450 2.540 2.420 2.430 57,047 -0.04(-1.62%)
Jan 18, 2022 2.480 2.560 2.470 2.470 4,996 -0.11(-4.26%)
Jan 14, 2022 2.580 0 +0.00(+0.00%)
Jan 13, 2022 2.630 2.650 2.560 2.580 25,556 -0.02(-0.77%)
Jan 12, 2022 2.540 2.610 2.540 2.600 19,717 +0.05(+1.96%)
Jan 11, 2022 2.500 2.550 2.490 2.550 14,875 +0.08(+3.24%)
Jan 10, 2022 2.480 2.520 2.450 2.470 15,520 -0.08(-3.14%)
Jan 07, 2022 2.600 2.640 2.530 2.550 21,243 -0.04(-1.54%)
Jan 06, 2022 2.590 2.660 2.510 2.590 36,698 -0.02(-0.77%)
Jan 05, 2022 2.459 2.660 2.459 2.610 99,797 +0.05(+1.95%)
Jan 04, 2022 2.560 2.600 2.460 2.560 69,551 +0.00(+0.00%)
Jan 03, 2022 2.480 2.590 2.450 2.560 14,813 +0.08(+3.23%)
Dec 31, 2021 2.550 2.590 2.470 2.480 54,437 -0.09(-3.50%)
Dec 30, 2021 2.601 2.601 2.570 2.570 16,557 -0.05(-1.91%)
Dec 29, 2021 2.660 2.660 2.600 2.620 7,423 -0.01(-0.38%)
Dec 28, 2021 2.650 2.733 2.530 2.630 10,798 -0.08(-2.95%)
Dec 27, 2021 2.720 2.750 2.650 2.710 17,152 +0.00(+0.00%)
Dec 23, 2021 2.570 2.710 2.570 2.710 11,486 +0.05(+1.88%)
Dec 22, 2021 2.650 2.700 2.590 2.660 27,822 +0.02(+0.76%)
Dec 21, 2021 2.605 2.660 2.550 2.640 51,887 +0.09(+3.53%)
Dec 20, 2021 2.580 2.583 2.476 2.550 13,560 -0.06(-2.30%)
Dec 17, 2021 2.570 2.670 2.540 2.610 65,108 +0.02(+0.77%)
Dec 16, 2021 2.660 2.720 2.570 2.590 77,604 -0.06(-2.26%)
Dec 15, 2021 2.650 2.685 2.440 2.650 204,631 +0.13(+5.16%)
Dec 14, 2021 2.520 2.610 2.500 2.520 226,418 -0.01(-0.40%)
Dec 13, 2021 2.610 2.650 2.512 2.530 69,035 -0.07(-2.69%)
Dec 10, 2021 2.570 2.650 2.540 2.600 21,248 +0.06(+2.36%)
Dec 09, 2021 2.630 2.630 2.510 2.540 26,529 -0.08(-3.05%)
Dec 08, 2021 2.620 2.680 2.580 2.620 18,012 +0.03(+1.16%)
Dec 07, 2021 2.530 2.690 2.530 2.590 22,873 +0.07(+2.78%)
Dec 06, 2021 2.540 2.660 2.500 2.520 50,888 -0.02(-0.79%)
Dec 03, 2021 2.530 2.600 2.500 2.540 144,422 -0.01(-0.39%)
Dec 02, 2021 2.500 2.630 2.490 2.550 167,475 +0.05(+2.00%)
Dec 01, 2021 2.540 2.580 2.499 2.500 184,990 -0.01(-0.40%)
Nov 30, 2021 2.558 2.567 2.550 2.510 88,196 -0.11(-4.20%)
Nov 29, 2021 2.860 2.884 2.620 2.620 81,771 -0.20(-7.09%)
Nov 26, 2021 2.770 2.850 2.698 2.820 60,968 +0.01(+0.36%)
Nov 24, 2021 2.610 2.810 2.582 2.810 160,705 +0.28(+11.07%)
Nov 23, 2021 2.520 2.610 2.470 2.530 285,730 +0.03(+1.20%)
Nov 22, 2021 2.680 2.710 2.495 2.500 855,440 -0.15(-5.66%)
Nov 19, 2021 2.720 2.725 2.650 2.650 115,508 -0.09(-3.28%)
Nov 18, 2021 2.800 2.760 2.740 2.740 77,850 -0.03(-1.08%)
Nov 17, 2021 2.730 2.840 2.710 2.770 104,431 -0.02(-0.72%)
Nov 16, 2021 2.840 2.910 2.790 2.790 121,600 -0.06(-2.11%)
Nov 15, 2021 2.900 2.999 2.830 2.850 84,635 -0.05(-1.72%)
Nov 12, 2021 2.960 2.990 2.860 2.900 87,572 -0.02(-0.51%)
Nov 11, 2021 2.800 3.050 2.800 2.915 138,365 +0.15(+5.23%)
Nov 10, 2021 3.250 2.770 245,287 -0.51(-15.55%)
Nov 09, 2021 3.570 3.600 3.160 3.280 248,445 -0.26(-7.34%)
Nov 08, 2021 3.450 3.620 3.450 3.540 62,914 +0.04(+1.14%)
Nov 05, 2021 3.480 3.522 3.410 3.500 41,308 +0.02(+0.57%)
Nov 04, 2021 3.520 3.630 3.400 3.480 52,343 -0.01(-0.29%)
Nov 03, 2021 3.490 3.620 3.440 3.490 143,574 +0.01(+0.29%)
Nov 02, 2021 3.120 3.490 3.120 3.480 97,255 +0.25(+7.74%)
Nov 01, 2021 3.210 3.310 3.190 3.230 32,597 -0.05(-1.52%)
Oct 29, 2021 3.260 3.310 3.230 3.280 18,408 +0.03(+0.92%)
Oct 28, 2021 3.200 3.335 3.170 3.250 73,381 +0.06(+1.88%)
Oct 27, 2021 3.240 3.300 3.160 3.190 17,914 +0.00(+0.00%)
Oct 26, 2021 3.230 3.160 3.190 30,215 -0.04(-1.24%)
Oct 25, 2021 3.280 3.310 3.172 3.230 14,216 -0.03(-0.92%)
Oct 22, 2021 3.160 3.260 3.160 3.260 48,842 +0.08(+2.52%)
Oct 21, 2021 3.160 3.300 3.060 3.180 28,202 +0.01(+0.32%)
Oct 20, 2021 3.190 3.275 3.136 3.170 15,278 -0.03(-0.94%)
Oct 19, 2021 3.180 3.230 3.180 3.200 7,937 +0.05(+1.59%)
Oct 18, 2021 3.240 3.240 3.120 3.150 31,820 -0.12(-3.67%)
Oct 15, 2021 3.410 3.500 3.260 3.270 63,816 -0.12(-3.54%)
Oct 14, 2021 3.340 3.500 3.070 3.390 131,052 +0.03(+0.89%)
Oct 13, 2021 3.250 3.400 3.197 3.360 70,688 +0.14(+4.35%)
Oct 12, 2021 3.060 3.330 3.050 3.220 140,699 +0.17(+5.57%)
Oct 11, 2021 3.100 3.200 3.020 3.050 78,966 -0.06(-1.93%)
Oct 08, 2021 3.070 3.110 3.030 3.110 9,404 +0.07(+2.30%)
Oct 07, 2021 3.020 3.095 3.010 3.040 48,435 +0.02(+0.66%)
Oct 06, 2021 3.020 3.060 2.950 3.020 54,222 -0.01(-0.33%)
Oct 05, 2021 2.950 3.070 2.910 3.030 87,088 +0.08(+2.71%)
Oct 04, 2021 3.020 3.040 2.950 2.950 30,060 -0.07(-2.32%)
Oct 01, 2021 2.990 3.050 2.965 3.020 38,144 +0.04(+1.17%)
Sep 30, 2021 3.060 3.120 2.970 2.985 42,757 -0.04(-1.16%)
Sep 29, 2021 3.020 3.080 2.990 3.020 18,326 +0.02(+0.67%)
Sep 28, 2021 3.090 3.110 2.990 3.000 16,765 -0.09(-2.91%)
Sep 27, 2021 3.070 3.120 3.010 3.090 13,611 +0.05(+1.64%)
Sep 24, 2021 3.020 3.090 3.020 3.040 15,060 -0.02(-0.65%)
Sep 23, 2021 3.030 3.100 2.990 3.060 34,440 +0.03(+0.99%)
Sep 22, 2021 3.020 3.050 2.990 3.030 10,545 +0.03(+1.00%)
Sep 21, 2021 3.000 3.080 2.990 3.000 15,203 +0.00(+0.00%)
Sep 20, 2021 3.120 3.230 2.960 3.000 40,304 -0.18(-5.66%)
Sep 17, 2021 3.000 3.380 2.980 3.180 144,664 +0.17(+5.65%)
Sep 16, 2021 3.010 3.050 2.990 3.010 20,026 -0.06(-1.95%)
Sep 15, 2021 3.010 3.090 2.980 3.070 23,773 +0.03(+0.99%)
Sep 14, 2021 3.040 3.060 2.990 3.040 54,398 +0.01(+0.33%)
Sep 13, 2021 3.020 3.150 3.000 3.030 22,900 +0.02(+0.66%)
Sep 10, 2021 3.140 3.140 2.980 3.010 32,539 -0.10(-3.22%)
Sep 09, 2021 3.030 3.150 3.030 3.110 35,390 +0.10(+3.32%)
Sep 08, 2021 3.050 3.140 2.990 3.010 41,060 -0.01(-0.33%)
Sep 07, 2021 3.120 3.190 3.000 3.020 80,048 -0.08(-2.58%)
Sep 03, 2021 3.180 3.190 3.100 3.100 35,100 -0.05(-1.59%)
Sep 02, 2021 3.170 3.290 3.150 3.150 138,659 -0.07(-2.17%)
Sep 01, 2021 3.310 3.400 3.200 3.220 40,604 -0.08(-2.42%)
Aug 31, 2021 3.300 3.400 3.290 3.300 45,360 -0.01(-0.30%)
Aug 30, 2021 3.190 3.390 3.160 3.310 203,087 +0.21(+6.77%)
Aug 27, 2021 3.120 3.170 3.010 3.100 125,802 -0.01(-0.32%)
Aug 26, 2021 3.080 3.160 3.070 3.110 43,503 +0.06(+1.97%)
Aug 25, 2021 3.070 3.110 2.960 3.050 70,791 +0.00(+0.00%)
Aug 24, 2021 3.020 3.140 3.000 3.050 42,409 +0.06(+2.01%)
Aug 23, 2021 2.960 3.092 2.960 2.990 40,871 +0.06(+2.05%)
Aug 20, 2021 2.880 2.950 2.860 2.930 19,361 +0.03(+1.03%)
Aug 19, 2021 2.950 3.010 2.890 2.900 32,565 -0.09(-3.01%)
Aug 18, 2021 2.900 3.025 2.890 2.990 83,544 +0.07(+2.40%)
Aug 17, 2021 2.980 3.020 2.900 2.920 66,660 -0.06(-2.01%)
Aug 16, 2021 2.990 3.000 2.902 2.980 31,463 -0.02(-0.67%)
Aug 13, 2021 3.110 3.140 3.000 3.000 23,054 -0.14(-4.46%)
Aug 12, 2021 3.000 3.180 2.970 3.140 58,217 +0.12(+3.97%)
Aug 11, 2021 2.960 3.090 2.930 3.020 45,003 +0.12(+4.14%)
Aug 10, 2021 2.892 2.935 2.860 2.900 39,655 -0.05(-1.69%)
Aug 09, 2021 3.100 3.110 2.880 2.950 62,311 -0.11(-3.59%)
Aug 06, 2021 2.840 3.130 2.830 3.060 155,613 +0.26(+9.29%)
Aug 05, 2021 2.720 2.800 2.650 2.800 34,884 +0.11(+4.09%)
Aug 04, 2021 2.590 2.700 2.590 2.690 40,368 +0.15(+5.91%)
Aug 03, 2021 2.500 2.575 2.470 2.540 83,967 +0.01(+0.40%)
Aug 02, 2021 2.570 2.640 2.510 2.530 30,969 -0.01(-0.39%)
Jul 30, 2021 2.550 2.600 2.540 2.540 1,686 -0.08(-3.05%)
Jul 29, 2021 2.580 2.730 2.580 2.620 31,982 +0.03(+1.16%)
Jul 28, 2021 2.490 2.640 2.490 2.590 21,620 +0.14(+5.71%)
Jul 27, 2021 2.560 2.565 2.450 2.450 81,689 -0.10(-3.92%)
Jul 26, 2021 2.620 2.640 2.545 2.550 39,930 +0.00(+0.00%)
Jul 23, 2021 2.620 2.720 2.550 2.550 24,547 -0.09(-3.41%)
Jul 22, 2021 2.600 2.740 2.570 2.640 16,394 +0.06(+2.33%)
Jul 21, 2021 2.560 2.740 2.550 2.580 67,752 +0.03(+1.18%)
Jul 20, 2021 2.640 2.710 2.550 2.550 79,408 -0.04(-1.54%)
Jul 19, 2021 2.650 2.790 2.540 2.590 39,192 -0.06(-2.26%)
Jul 16, 2021 2.760 2.800 2.650 2.650 119,623 -0.12(-4.33%)
Jul 15, 2021 2.760 2.870 2.750 2.770 21,063 -0.05(-1.77%)
Jul 14, 2021 2.760 2.860 2.750 2.820 69,493 +0.06(+2.17%)
Jul 13, 2021 2.810 2.870 2.750 2.760 53,514 -0.08(-2.82%)
Jul 12, 2021 2.842 2.897 2.820 2.840 32,241 -0.04(-1.39%)
Jul 09, 2021 2.790 3.010 2.790 2.880 29,052 +0.09(+3.23%)
Jul 08, 2021 2.750 2.869 2.750 2.790 46,704 -0.11(-3.79%)
Jul 07, 2021 2.960 2.960 2.860 2.900 62,609 +0.03(+1.05%)
Jul 06, 2021 3.100 3.100 2.860 2.870 40,035 -0.25(-8.01%)
Jul 02, 2021 3.050 3.150 2.884 3.120 49,164 +0.05(+1.63%)
Jul 01, 2021 3.030 3.160 2.980 3.070 55,880 +0.01(+0.33%)
Jun 30, 2021 2.960 3.099 2.920 3.060 112,425 +0.10(+3.38%)
Jun 29, 2021 3.020 3.090 2.860 2.960 81,769 -0.01(-0.34%)
Jun 28, 2021 2.760 3.035 2.750 2.970 214,631 +0.22(+8.00%)
Jun 25, 2021 2.910 2.950 2.650 2.750 201,075 -0.18(-6.14%)
Jun 24, 2021 2.870 2.955 2.865 2.930 40,096 +0.05(+1.74%)
Jun 23, 2021 2.840 2.910 2.830 2.880 40,219 +0.05(+1.77%)
Jun 22, 2021 2.910 2.970 2.810 2.830 108,424 -0.06(-2.08%)
Jun 21, 2021 2.830 2.970 2.810 2.890 104,805 +0.10(+3.58%)
Jun 18, 2021 2.910 2.962 2.730 2.790 141,229 -0.06(-2.11%)
Jun 17, 2021 2.950 3.050 2.800 2.850 153,427 -0.09(-3.06%)
Jun 16, 2021 3.140 3.150 2.940 2.940 108,051 -0.22(-6.96%)
Jun 15, 2021 2.980 3.300 2.910 3.160 199,124 +0.17(+5.69%)
Jun 14, 2021 2.790 3.080 2.770 2.990 203,978 +0.24(+8.73%)
Jun 11, 2021 2.830 2.830 2.730 2.750 60,373 -0.09(-3.17%)
Jun 10, 2021 2.750 2.840 2.720 2.840 60,139 +0.12(+4.41%)
Jun 09, 2021 2.580 2.790 2.530 2.720 63,798 +0.15(+5.84%)
Jun 08, 2021 2.570 2.600 2.510 2.570 79,284 +0.03(+1.18%)
Jun 07, 2021 2.560 2.590 2.500 2.540 28,388 +0.00(+0.00%)
Jun 04, 2021 2.510 2.590 2.480 2.540 27,386 +0.03(+1.20%)
Jun 03, 2021 2.500 2.530 2.450 2.510 36,489 -0.02(-0.79%)
Jun 02, 2021 2.450 2.540 2.420 2.530 39,558 +0.11(+4.55%)
Jun 01, 2021 2.540 2.540 2.390 2.420 83,200 -0.13(-5.10%)
May 28, 2021 2.560 2.585 2.540 2.550 15,646 -0.01(-0.39%)
May 27, 2021 2.470 2.580 2.470 2.560 36,129 +0.13(+5.35%)
May 26, 2021 2.350 2.466 2.310 2.430 96,756 +0.07(+2.97%)
May 25, 2021 2.470 2.500 2.230 2.360 281,691 -0.11(-4.45%)
May 24, 2021 2.590 2.600 2.460 2.470 48,566 -0.13(-5.00%)
May 21, 2021 2.570 2.620 2.560 2.600 37,366 +0.00(+0.00%)
May 20, 2021 2.590 2.680 2.590 2.600 55,046 +0.00(+0.00%)
May 19, 2021 2.614 2.614 2.500 2.600 18,145 -0.02(-0.76%)
May 18, 2021 2.530 2.690 2.450 2.620 41,206 +0.10(+3.97%)
May 17, 2021 2.540 2.550 2.490 2.520 57,853 -0.03(-1.18%)
May 14, 2021 2.610 2.700 2.540 2.550 120,473 +0.03(+1.19%)
May 13, 2021 2.551 2.640 2.500 2.520 53,099 -0.01(-0.40%)
May 12, 2021 2.660 2.750 2.530 2.530 65,182 -0.16(-5.95%)
May 11, 2021 2.710 2.780 2.680 2.690 36,863 -0.07(-2.54%)
May 10, 2021 2.830 2.880 2.750 2.760 23,623 -0.04(-1.43%)
May 07, 2021 2.790 2.850 2.780 2.800 17,528 +0.00(+0.00%)
May 06, 2021 2.840 2.840 2.750 2.800 25,758 +0.02(+0.72%)
May 05, 2021 2.860 2.900 2.780 2.780 198,343 -0.05(-1.77%)
May 04, 2021 2.910 2.939 2.800 2.830 67,962 -0.11(-3.74%)
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.