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 )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2023 1.870 1.890 1.850 1.870 4,362 -0.01(-0.53%)
Apr 27, 2023 1.830 1.920 1.830 1.880 16,854 +0.00(+0.00%)
Apr 26, 2023 1.890 1.920 1.870 1.880 19,705 +0.03(+1.62%)
Apr 25, 2023 1.960 1.960 1.850 1.850 62,498 -0.14(-7.04%)
Apr 24, 2023 1.960 1.990 1.960 1.990 6,467 +0.03(+1.79%)
Apr 21, 2023 1.910 1.960 1.910 1.955 9,145 +0.01(+0.26%)
Apr 20, 2023 1.950 1.990 1.895 1.950 26,273 +0.01(+0.78%)
Apr 19, 2023 1.950 1.950 1.935 1.935 1,205 +0.01(+0.26%)
Apr 18, 2023 1.890 1.970 1.860 1.930 19,902 +0.01(+0.52%)
Apr 17, 2023 1.950 1.965 1.905 1.920 14,168 -0.05(-2.54%)
Apr 14, 2023 1.970 1.990 1.955 1.970 7,705 -0.01(-0.51%)
Apr 13, 2023 1.960 1.990 1.950 1.980 22,567 +0.05(+2.59%)
Apr 12, 2023 1.940 1.940 1.870 1.930 14,383 +0.00(+0.00%)
Apr 11, 2023 1.900 1.990 1.900 1.930 22,932 +0.04(+2.17%)
Apr 10, 2023 1.900 1.912 1.825 1.889 22,198 -0.00(-0.05%)
Apr 06, 2023 1.850 1.890 1.815 1.890 12,137 +0.04(+2.16%)
Apr 05, 2023 1.850 1.850 1.800 1.850 13,807 +0.00(+0.00%)
Apr 04, 2023 1.820 1.870 1.770 1.850 44,923 -0.01(-0.54%)
Apr 03, 2023 1.800 1.860 1.800 1.860 15,351 +0.04(+2.20%)
Mar 31, 2023 1.700 1.840 1.690 1.820 49,842 +0.07(+4.00%)
Mar 30, 2023 1.730 1.750 1.730 1.750 11,439 +0.01(+0.57%)
Mar 29, 2023 1.750 1.785 1.730 1.740 3,333 +0.01(+0.58%)
Mar 28, 2023 1.678 1.777 1.678 1.730 10,155 -0.02(-1.42%)
Mar 27, 2023 1.680 1.800 1.680 1.755 46,963 +0.02(+1.45%)
Mar 24, 2023 1.740 1.740 1.685 1.730 17,208 -0.01(-0.57%)
Mar 23, 2023 1.760 1.800 1.710 1.740 76,332 +0.00(+0.00%)
Mar 22, 2023 1.790 1.810 1.740 1.740 28,870 -0.06(-3.33%)
Mar 21, 2023 1.780 1.825 1.770 1.800 8,662 +0.02(+1.12%)
Mar 20, 2023 1.780 1.805 1.735 1.780 24,558 -0.01(-0.56%)
Mar 17, 2023 1.800 1.840 1.780 1.790 24,818 -0.02(-1.38%)
Mar 16, 2023 1.740 1.820 1.740 1.815 18,406 +0.07(+4.31%)
Mar 15, 2023 1.730 1.760 1.710 1.740 29,142 -0.01(-0.57%)
Mar 14, 2023 1.760 1.800 1.720 1.750 49,374 -0.01(-0.57%)
Mar 13, 2023 1.760 1.820 1.700 1.760 20,108 +0.00(+0.00%)
Mar 10, 2023 1.860 1.860 1.700 1.760 51,680 -0.16(-8.33%)
Mar 09, 2023 2.000 2.010 1.910 1.920 32,441 -0.03(-1.54%)
Mar 08, 2023 2.010 2.030 1.890 1.950 12,195 -0.07(-3.47%)
Mar 07, 2023 2.010 2.070 1.980 2.020 40,455 -0.03(-1.46%)
Mar 06, 2023 2.010 2.100 1.965 2.050 48,937 -0.05(-2.38%)
Mar 03, 2023 1.980 2.100 1.980 2.100 33,691 +0.04(+1.94%)
Mar 02, 2023 1.990 2.100 1.980 2.060 19,115 +0.00(+0.00%)
Mar 01, 2023 2.070 2.110 2.040 2.060 19,061 -0.04(-1.90%)
Feb 28, 2023 2.100 2.160 2.080 2.100 64,803 +0.03(+1.45%)
Feb 27, 2023 2.060 2.120 2.060 2.070 109,222 +0.00(+0.00%)
Feb 24, 2023 2.040 2.100 2.040 2.070 100,429 +0.01(+0.49%)
Feb 23, 2023 2.100 2.120 2.050 2.060 73,231 -0.03(-1.44%)
Feb 22, 2023 2.110 2.110 2.090 2.090 8,583 +0.01(+0.48%)
Feb 21, 2023 2.080 2.140 2.080 2.080 8,346 -0.04(-1.89%)
Feb 17, 2023 2.120 2.150 2.090 2.120 28,865 +0.00(+0.00%)
Feb 16, 2023 2.150 2.150 2.120 2.120 2,688 -0.03(-1.40%)
Feb 15, 2023 2.150 2.170 2.140 2.150 20,061 -0.01(-0.46%)
Feb 14, 2023 2.160 2.170 2.150 2.160 4,825 +0.01(+0.47%)
Feb 13, 2023 2.140 2.165 2.120 2.150 41,114 +0.05(+2.38%)
Feb 10, 2023 2.145 2.155 2.080 2.100 97,208 +0.00(+0.00%)
Feb 09, 2023 2.150 2.170 2.090 2.100 84,374 +0.00(+0.00%)
Feb 08, 2023 2.180 2.180 2.070 2.100 47,521 +0.00(+0.00%)
Feb 07, 2023 2.130 2.140 2.070 2.100 40,561 +0.00(+0.00%)
Feb 06, 2023 2.120 2.120 2.060 2.100 6,274 +0.01(+0.48%)
Feb 03, 2023 2.140 2.170 2.090 2.090 20,215 -0.06(-2.79%)
Feb 02, 2023 2.110 2.210 1.980 2.150 141,543 +0.02(+0.94%)
Feb 01, 2023 2.070 2.190 2.050 2.130 242,602 +0.08(+3.90%)
Jan 31, 2023 2.000 2.070 1.980 2.050 37,399 +0.06(+3.02%)
Jan 30, 2023 1.980 2.010 1.980 1.990 40,097 -0.01(-0.50%)
Jan 27, 2023 1.930 2.010 1.930 2.000 24,430 +0.01(+0.50%)
Jan 26, 2023 1.990 2.050 1.940 1.990 86,545 -0.01(-0.50%)
Jan 25, 2023 1.970 2.000 1.880 2.000 28,964 +0.01(+0.50%)
Jan 24, 2023 1.810 1.990 1.800 1.990 40,690 +0.18(+9.94%)
Jan 23, 2023 1.780 1.810 1.780 1.810 9,186 +0.05(+2.84%)
Jan 20, 2023 1.750 1.760 1.690 1.760 25,818 +0.01(+0.57%)
Jan 19, 2023 1.731 1.750 1.705 1.750 16,526 +0.01(+0.57%)
Jan 18, 2023 1.770 1.800 1.740 1.740 8,490 -0.03(-1.69%)
Jan 17, 2023 1.780 1.780 1.760 1.770 11,408 -0.02(-1.12%)
Jan 13, 2023 1.810 1.810 1.750 1.790 20,675 +0.00(+0.00%)
Jan 12, 2023 1.810 1.860 1.790 1.790 8,891 -0.02(-1.10%)
Jan 11, 2023 1.850 1.880 1.800 1.810 12,475 +0.01(+0.28%)
Jan 10, 2023 1.800 1.820 1.800 1.805 4,150 +0.00(+0.28%)
Jan 09, 2023 1.850 1.860 1.740 1.800 6,944 +0.00(+0.00%)
Jan 06, 2023 1.790 1.815 1.700 1.800 25,298 +0.03(+1.69%)
Jan 05, 2023 1.750 1.801 1.750 1.770 13,048 +0.00(+0.00%)
Jan 04, 2023 1.710 1.790 1.710 1.770 3,827 +0.05(+2.92%)
Jan 03, 2023 1.590 1.720 1.590 1.720 15,663 +0.12(+7.49%)
Dec 30, 2022 1.540 1.600 1.540 1.600 21,896 +0.01(+0.63%)
Dec 29, 2022 1.520 1.625 1.520 1.590 13,967 -0.01(-0.63%)
Dec 28, 2022 1.660 1.660 1.590 1.600 8,056 -0.05(-3.03%)
Dec 27, 2022 1.640 1.690 1.640 1.650 5,387 -0.06(-3.51%)
Dec 23, 2022 1.650 1.710 1.650 1.710 5,451 +0.03(+1.79%)
Dec 22, 2022 1.360 1.700 1.360 1.680 8,471 +0.00(+0.00%)
Dec 21, 2022 1.650 1.710 1.650 1.680 13,944 +0.02(+1.20%)
Dec 20, 2022 1.690 1.735 1.629 1.660 10,136 +0.03(+1.84%)
Dec 19, 2022 1.721 1.721 1.610 1.630 6,085 -0.06(-3.55%)
Dec 16, 2022 1.670 1.711 1.500 1.690 22,099 -0.02(-1.17%)
Dec 15, 2022 1.690 1.820 1.670 1.710 7,754 -0.07(-3.93%)
Dec 14, 2022 1.720 1.850 1.720 1.780 32,434 -0.05(-2.73%)
Dec 13, 2022 1.850 1.861 1.830 1.830 46,256 +0.00(+0.00%)
Dec 12, 2022 1.750 1.890 1.750 1.830 15,655 -0.02(-1.08%)
Dec 09, 2022 1.810 1.870 1.810 1.850 14,796 -0.01(-0.54%)
Dec 08, 2022 1.700 1.897 1.700 1.860 54,536 +0.14(+8.14%)
Dec 07, 2022 1.630 1.800 1.630 1.720 27,033 +0.06(+3.35%)
Dec 06, 2022 1.640 1.670 1.640 1.664 9,587 +0.02(+1.48%)
Dec 05, 2022 1.730 1.790 1.640 1.640 36,420 -0.13(-7.39%)
Dec 02, 2022 1.730 1.775 1.690 1.771 34,253 +0.04(+2.36%)
Dec 01, 2022 1.730 1.750 1.730 1.730 4,786 +0.03(+1.76%)
Nov 30, 2022 1.750 1.750 1.700 1.700 922 +0.01(+0.59%)
Nov 29, 2022 1.680 1.730 1.670 1.690 6,858 -0.02(-1.17%)
Nov 28, 2022 1.710 1.710 1.710 1.710 1,374 -0.01(-0.58%)
Nov 25, 2022 1.710 1.750 1.680 1.720 5,865 -0.03(-1.71%)
Nov 23, 2022 1.760 1.760 1.740 1.750 5,575 +0.04(+2.34%)
Nov 22, 2022 1.750 1.770 1.710 1.710 19,642 -0.03(-1.72%)
Nov 21, 2022 1.660 1.770 1.660 1.740 10,910 -0.01(-0.57%)
Nov 18, 2022 1.740 1.750 1.595 1.750 43,465 +0.01(+0.57%)
Nov 17, 2022 1.640 1.770 1.640 1.740 13,123 -0.03(-1.69%)
Nov 16, 2022 1.760 1.770 1.720 1.770 5,434 -0.02(-1.12%)
Nov 15, 2022 1.790 1.800 1.720 1.790 10,205 +0.03(+1.70%)
Nov 14, 2022 1.760 1.800 1.750 1.760 2,272 -0.03(-1.95%)
Nov 11, 2022 1.820 1.860 1.750 1.795 17,611 -0.05(-2.45%)
Nov 10, 2022 1.890 1.944 1.840 1.840 13,847 +0.04(+2.22%)
Nov 09, 2022 1.840 1.860 1.740 1.800 39,252 -0.07(-3.74%)
Nov 08, 2022 1.730 1.870 1.730 1.870 36,224 +0.12(+6.86%)
Nov 07, 2022 1.700 1.750 1.700 1.750 8,250 +0.01(+0.57%)
Nov 04, 2022 1.650 1.750 1.650 1.740 46,892 +0.08(+4.82%)
Nov 03, 2022 1.610 1.690 1.590 1.660 7,792 +0.00(+0.00%)
Nov 02, 2022 1.660 1.700 1.630 1.660 10,590 -0.02(-1.19%)
Nov 01, 2022 1.670 1.680 1.650 1.680 3,333 +0.07(+4.35%)
Oct 31, 2022 1.610 1.670 1.600 1.610 69,592 -0.04(-2.42%)
Oct 28, 2022 1.610 1.700 1.590 1.650 123,125 +0.01(+0.61%)
Oct 27, 2022 1.620 1.680 1.550 1.640 21,737 +0.03(+1.86%)
Oct 26, 2022 1.600 1.650 1.550 1.610 65,238 +0.02(+1.26%)
Oct 25, 2022 1.540 1.650 1.540 1.590 12,296 +0.07(+4.61%)
Oct 24, 2022 1.590 1.855 1.481 1.520 13,754 -0.06(-3.80%)
Oct 21, 2022 1.500 1.600 1.450 1.580 35,706 +0.16(+11.27%)
Oct 20, 2022 1.510 1.510 1.420 1.420 6,648 -0.10(-6.58%)
Oct 19, 2022 1.560 1.575 1.520 1.520 14,678 -0.07(-4.40%)
Oct 18, 2022 1.600 1.750 1.580 1.590 96,193 -0.01(-0.63%)
Oct 17, 2022 1.600 1.660 1.580 1.600 17,213 +0.01(+0.63%)
Oct 14, 2022 1.680 1.690 1.550 1.590 45,288 -0.08(-4.79%)
Oct 13, 2022 1.540 1.720 1.470 1.670 34,193 +0.02(+1.21%)
Oct 12, 2022 1.340 1.660 1.340 1.650 30,049 +0.09(+5.77%)
Oct 11, 2022 1.710 1.840 1.560 1.560 60,089 -0.19(-10.86%)
Oct 10, 2022 1.860 1.860 1.720 1.750 6,314 -0.04(-2.23%)
Oct 07, 2022 1.700 1.860 1.700 1.790 26,337 -0.07(-3.76%)
Oct 06, 2022 1.810 1.890 1.810 1.860 8,048 +0.06(+3.33%)
Oct 05, 2022 1.820 1.900 1.800 1.800 16,629 -0.08(-4.26%)
Oct 04, 2022 1.740 1.890 1.720 1.880 31,590 +0.10(+5.62%)
Oct 03, 2022 1.760 1.785 1.720 1.780 10,566 +0.10(+5.95%)
Sep 30, 2022 1.770 1.805 1.680 1.680 19,015 -0.10(-5.62%)
Sep 29, 2022 1.720 1.780 1.670 1.780 22,160 +0.00(+0.00%)
Sep 28, 2022 1.770 1.830 1.720 1.780 22,225 +0.05(+2.89%)
Sep 27, 2022 1.800 1.825 1.730 1.730 9,146 -0.07(-4.16%)
Sep 26, 2022 1.790 1.850 1.760 1.805 11,551 -0.03(-1.37%)
Sep 23, 2022 1.790 1.850 1.750 1.830 39,563 -0.03(-1.61%)
Sep 22, 2022 1.890 1.920 1.790 1.860 73,320 -0.06(-3.12%)
Sep 21, 2022 1.850 1.940 1.850 1.920 15,801 +0.07(+3.78%)
Sep 20, 2022 1.930 1.940 1.810 1.850 29,089 -0.08(-4.15%)
Sep 19, 2022 1.910 1.940 1.850 1.930 15,371 +0.01(+0.52%)
Sep 16, 2022 1.790 1.975 1.790 1.920 109,704 +0.06(+3.23%)
Sep 15, 2022 1.850 1.860 1.800 1.860 6,192 +0.07(+3.91%)
Sep 14, 2022 1.840 1.990 1.790 1.790 28,207 -0.19(-9.60%)
Sep 13, 2022 1.960 2.050 1.900 1.980 12,913 -0.03(-1.49%)
Sep 12, 2022 2.040 2.100 1.970 2.010 41,862 -0.05(-2.43%)
Sep 09, 2022 1.710 2.086 1.540 2.060 44,502 +0.04(+1.98%)
Sep 08, 2022 2.070 2.080 1.960 2.020 34,709 -0.02(-0.98%)
Sep 07, 2022 2.064 2.064 1.970 2.040 22,914 +0.08(+4.08%)
Sep 06, 2022 2.020 2.040 1.960 1.960 24,842 +0.00(+0.00%)
Sep 02, 2022 2.010 2.070 1.850 1.960 20,439 -0.06(-2.97%)
Sep 01, 2022 2.010 2.090 1.980 2.020 17,241 -0.05(-2.42%)
Aug 31, 2022 2.010 2.090 2.010 2.070 19,153 -0.03(-1.19%)
Aug 30, 2022 2.010 2.120 2.010 2.095 11,344 +0.05(+2.20%)
Aug 29, 2022 2.010 2.190 2.010 2.050 15,508 -0.11(-5.09%)
Aug 26, 2022 2.130 2.230 2.130 2.160 21,942 -0.03(-1.37%)
Aug 25, 2022 2.130 2.225 2.080 2.190 23,435 +0.04(+2.10%)
Aug 24, 2022 2.080 2.195 2.080 2.145 25,316 +0.07(+3.37%)
Aug 23, 2022 2.010 2.100 2.010 2.075 58,293 +0.06(+2.72%)
Aug 22, 2022 2.010 2.080 2.000 2.020 7,390 -0.10(-4.72%)
Aug 19, 2022 2.090 2.170 2.030 2.120 33,485 -0.10(-4.50%)
Aug 18, 2022 2.190 2.300 2.180 2.220 47,633 -0.03(-1.33%)
Aug 17, 2022 2.230 2.270 2.115 2.250 53,599 +0.03(+1.35%)
Aug 16, 2022 2.190 2.267 2.190 2.220 19,870 +0.05(+2.08%)
Aug 15, 2022 2.140 2.220 2.100 2.175 20,587 +0.05(+2.58%)
Aug 12, 2022 2.100 2.165 2.020 2.120 71,345 +0.06(+2.91%)
Aug 11, 2022 2.020 2.080 1.950 2.060 113,973 +0.04(+1.73%)
Aug 10, 2022 1.900 2.110 1.874 2.025 126,939 +0.07(+3.85%)
Aug 09, 2022 2.030 2.050 1.950 1.950 5,063 -0.11(-5.34%)
Aug 08, 2022 2.050 2.101 1.760 2.060 55,970 +0.02(+0.98%)
Aug 05, 2022 2.050 2.080 1.890 2.040 37,089 -0.01(-0.49%)
Aug 04, 2022 2.090 2.120 2.040 2.050 7,728 +0.04(+1.99%)
Aug 03, 2022 1.920 2.040 1.920 2.010 39,386 +0.02(+1.01%)
Aug 02, 2022 1.900 2.016 1.900 1.990 9,220 +0.03(+1.53%)
Aug 01, 2022 1.910 2.060 1.850 1.960 23,565 +0.00(+0.00%)
Jul 29, 2022 2.070 2.109 1.960 1.960 12,053 -0.13(-6.22%)
Jul 28, 2022 2.090 2.120 2.070 2.090 11,585 +0.02(+0.97%)
Jul 27, 2022 2.100 2.100 2.000 2.070 44,646 +0.02(+0.98%)
Jul 26, 2022 2.080 2.085 1.960 2.050 118,763 +0.07(+3.54%)
Jul 25, 2022 2.070 2.070 1.980 1.980 24,741 -0.06(-2.94%)
Jul 22, 2022 2.010 2.080 1.970 2.040 28,893 +0.03(+1.49%)
Jul 21, 2022 1.950 2.018 1.930 2.010 23,765 +0.08(+4.15%)
Jul 20, 2022 1.700 1.940 1.700 1.930 63,094 +0.11(+6.04%)
Jul 19, 2022 1.820 1.860 1.800 1.820 39,435 +0.07(+4.30%)
Jul 18, 2022 1.640 1.760 1.640 1.745 40,193 +0.08(+4.49%)
Jul 15, 2022 1.540 1.710 1.520 1.670 66,465 +0.12(+7.74%)
Jul 14, 2022 1.466 1.570 1.466 1.550 38,490 +0.03(+1.64%)
Jul 13, 2022 1.650 1.650 1.520 1.525 20,450 +0.04(+3.04%)
Jul 12, 2022 1.630 1.630 1.455 1.480 28,006 -0.13(-8.07%)
Jul 11, 2022 1.620 1.700 1.320 1.610 22,532 -0.04(-2.42%)
Jul 08, 2022 1.610 1.675 1.500 1.650 21,351 +0.04(+2.48%)
Jul 07, 2022 1.490 1.660 1.490 1.610 74,828 +0.04(+2.55%)
Jul 06, 2022 1.440 1.590 1.410 1.570 31,303 +0.07(+4.67%)
Jul 05, 2022 1.470 1.520 1.450 1.500 54,870 +0.03(+2.04%)
Jul 01, 2022 1.240 1.480 1.240 1.470 46,461 +0.15(+11.36%)
Jun 30, 2022 1.350 1.350 1.290 1.320 8,828 -0.03(-2.22%)
Jun 29, 2022 1.350 1.391 1.340 1.350 2,552 +0.00(+0.00%)
Jun 28, 2022 1.350 1.410 1.350 1.350 12,043 +0.02(+1.12%)
Jun 27, 2022 1.340 1.340 1.260 1.335 35,410 +0.07(+5.95%)
Jun 24, 2022 1.280 1.420 1.230 1.260 74,843 -0.02(-1.56%)
Jun 23, 2022 1.300 1.340 1.240 1.280 191,092 -0.01(-0.78%)
Jun 22, 2022 1.300 1.330 1.290 1.290 22,254 -0.03(-2.27%)
Jun 21, 2022 1.350 1.470 1.320 1.320 95,632 -0.04(-2.94%)
Jun 17, 2022 1.250 1.500 1.250 1.360 65,032 -0.17(-11.11%)
Jun 16, 2022 1.670 1.700 1.530 1.530 32,130 -0.20(-11.56%)
Jun 15, 2022 1.820 1.820 1.710 1.730 15,203 +0.03(+1.76%)
Jun 14, 2022 1.700 1.750 1.660 1.700 8,063 +0.05(+3.03%)
Jun 13, 2022 1.768 1.768 1.650 1.650 25,483 -0.16(-8.84%)
Jun 10, 2022 1.890 1.890 1.770 1.810 12,424 -0.08(-4.23%)
Jun 09, 2022 1.990 2.000 1.890 1.890 3,636 -0.11(-5.50%)
Jun 08, 2022 1.930 2.010 1.930 2.000 3,937 +0.05(+2.56%)
Jun 07, 2022 1.890 1.990 1.890 1.950 15,776 +0.05(+2.90%)
Jun 06, 2022 1.850 1.950 1.850 1.895 10,087 +0.01(+0.26%)
Jun 03, 2022 1.970 1.970 1.880 1.890 6,522 -0.09(-4.55%)
Jun 02, 2022 1.950 2.010 1.950 1.980 12,559 +0.02(+1.02%)
Jun 01, 2022 1.940 1.961 1.940 1.960 10,117 +0.03(+1.55%)
May 31, 2022 1.900 1.960 1.900 1.930 4,684 -0.03(-1.53%)
May 27, 2022 1.940 2.040 1.930 1.960 13,876 +0.01(+0.51%)
May 26, 2022 1.750 2.040 1.750 1.950 32,072 +0.17(+9.55%)
May 25, 2022 1.860 1.990 1.780 1.780 75,272 -0.14(-7.29%)
May 24, 2022 2.026 2.026 1.880 1.920 37,242 -0.16(-7.69%)
May 23, 2022 2.090 2.205 2.020 2.080 41,973 -0.03(-1.42%)
May 20, 2022 2.000 2.140 1.910 2.110 46,230 +0.01(+0.48%)
May 19, 2022 2.230 2.230 2.060 2.100 35,980 +0.05(+2.44%)
May 18, 2022 2.070 2.220 2.050 2.050 22,649 -0.07(-3.30%)
May 17, 2022 2.110 2.230 2.000 2.120 40,486 +0.01(+0.47%)
May 16, 2022 2.160 2.250 2.100 2.110 36,527 -0.13(-5.80%)
May 13, 2022 1.980 2.320 1.980 2.240 86,811 +0.24(+12.00%)
May 12, 2022 1.970 2.169 1.950 2.000 20,051 -0.01(-0.50%)
May 11, 2022 1.940 2.100 1.940 2.010 43,990 +0.05(+2.55%)
May 10, 2022 1.790 2.000 1.790 1.960 47,652 +0.17(+9.50%)
May 09, 2022 1.790 1.830 1.650 1.790 43,560 +0.13(+7.83%)
May 06, 2022 1.690 1.691 1.650 1.660 26,237 -0.06(-3.49%)
May 05, 2022 1.770 1.870 1.680 1.720 14,588 -0.14(-7.53%)
May 04, 2022 1.920 1.925 1.790 1.860 20,846 +0.06(+3.34%)
May 03, 2022 1.780 1.850 1.780 1.800 25,239 +0.07(+4.05%)
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.