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

Quicklogic Corp (NQ: QUIK )

11.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 6.390 6.640 6.350 6.580 125,200 +0.08(+1.23%)
Apr 29, 2021 6.710 6.950 6.440 6.500 68,788 -0.14(-2.11%)
Apr 28, 2021 6.770 6.790 6.510 6.640 29,986 -0.22(-3.21%)
Apr 27, 2021 7.250 7.250 6.850 6.860 55,233 -0.47(-6.41%)
Apr 26, 2021 6.800 7.340 6.590 7.330 66,899 +0.62(+9.24%)
Apr 23, 2021 6.100 6.730 6.050 6.710 63,500 +0.61(+10.00%)
Apr 22, 2021 6.210 6.380 5.870 6.100 49,973 -0.10(-1.61%)
Apr 21, 2021 5.900 6.280 5.880 6.200 41,026 +0.32(+5.44%)
Apr 20, 2021 6.120 6.120 5.680 5.880 131,850 -0.21(-3.45%)
Apr 19, 2021 6.380 6.480 6.050 6.090 96,680 -0.48(-7.31%)
Apr 16, 2021 6.340 6.660 6.180 6.570 78,000 +0.17(+2.66%)
Apr 15, 2021 6.710 6.860 6.020 6.400 145,928 -0.26(-3.90%)
Apr 14, 2021 6.770 6.980 6.600 6.660 41,943 -0.14(-2.06%)
Apr 13, 2021 6.890 6.980 6.360 6.800 101,186 -0.15(-2.16%)
Apr 12, 2021 7.160 7.290 6.820 6.950 32,087 -0.23(-3.20%)
Apr 09, 2021 7.260 7.380 7.130 7.180 32,800 -0.19(-2.58%)
Apr 08, 2021 7.740 7.740 7.330 7.370 61,896 -0.23(-3.03%)
Apr 07, 2021 7.790 7.790 7.250 7.600 62,287 -0.26(-3.31%)
Apr 06, 2021 7.450 8.120 7.410 7.860 119,730 +0.41(+5.50%)
Apr 05, 2021 7.930 7.930 7.290 7.450 92,973 -0.18(-2.36%)
Apr 01, 2021 7.050 7.770 7.010 7.630 146,000 +0.71(+10.26%)
Mar 31, 2021 6.530 7.150 6.270 6.920 118,385 +0.44(+6.79%)
Mar 30, 2021 6.600 6.880 6.260 6.480 131,811 -0.07(-1.07%)
Mar 29, 2021 7.300 7.408 6.550 6.550 100,170 -0.75(-10.27%)
Mar 26, 2021 7.190 7.510 7.040 7.300 91,800 +0.11(+1.53%)
Mar 25, 2021 6.590 7.330 6.590 7.190 143,512 +0.18(+2.57%)
Mar 24, 2021 7.920 8.120 7.000 7.010 195,359 -0.78(-10.01%)
Mar 23, 2021 8.470 8.650 7.700 7.790 205,669 -0.65(-7.70%)
Mar 22, 2021 7.960 8.770 7.800 8.440 213,675 +0.54(+6.84%)
Mar 19, 2021 7.860 8.180 7.710 7.900 167,100 +0.13(+1.67%)
Mar 18, 2021 8.200 8.280 7.660 7.770 135,587 -0.60(-7.17%)
Mar 17, 2021 8.030 8.500 7.810 8.370 108,592 +0.13(+1.58%)
Mar 16, 2021 8.590 8.720 8.050 8.240 112,099 -0.17(-2.02%)
Mar 15, 2021 8.100 8.590 8.000 8.410 163,728 +0.47(+5.92%)
Mar 12, 2021 8.000 8.140 7.520 7.940 117,700 -0.19(-2.34%)
Mar 11, 2021 7.240 8.270 7.200 8.130 308,056 +1.05(+14.83%)
Mar 10, 2021 6.990 7.260 6.800 7.080 146,121 -0.08(-1.12%)
Mar 09, 2021 6.200 7.160 6.180 7.160 200,751 +0.89(+14.19%)
Mar 08, 2021 6.790 7.170 6.250 6.270 207,520 -0.64(-9.26%)
Mar 05, 2021 6.330 7.160 5.945 6.910 403,600 +0.59(+9.34%)
Mar 04, 2021 7.210 7.360 6.030 6.320 466,246 -0.88(-12.22%)
Mar 03, 2021 8.120 8.420 7.200 7.200 386,695 -0.88(-10.89%)
Mar 02, 2021 8.780 9.000 8.000 8.080 354,945 -0.75(-8.49%)
Mar 01, 2021 9.060 10.30 8.600 8.830 1,143,020 -0.07(-0.79%)
Feb 26, 2021 7.310 9.260 7.080 8.900 907,400 +1.48(+19.95%)
Feb 25, 2021 6.840 7.460 6.470 7.420 320,653 +0.58(+8.48%)
Feb 24, 2021 6.810 6.950 6.600 6.840 322,027 +0.26(+3.95%)
Feb 23, 2021 7.030 7.150 6.160 6.580 525,107 -0.87(-11.68%)
Feb 22, 2021 8.570 8.570 7.330 7.450 671,885 -1.51(-16.85%)
Feb 19, 2021 7.780 9.000 7.100 8.960 1,546,000 +1.04(+13.13%)
Feb 18, 2021 9.840 12.49 7.580 7.920 12,357,509 +0.75(+10.46%)
Feb 17, 2021 7.060 7.400 6.590 7.170 313,691 +0.11(+1.56%)
Feb 16, 2021 7.110 7.270 6.220 7.060 874,414 +0.02(+0.28%)
Feb 12, 2021 5.680 8.170 5.623 7.040 3,453,100 +1.57(+28.70%)
Feb 11, 2021 4.590 5.490 4.520 5.470 447,730 +0.99(+22.10%)
Feb 10, 2021 4.500 4.540 4.219 4.480 97,940 +0.12(+2.75%)
Feb 09, 2021 4.210 4.360 4.170 4.360 56,363 +0.15(+3.56%)
Feb 08, 2021 4.270 4.470 4.110 4.210 99,971 -0.09(-2.09%)
Feb 05, 2021 4.400 4.444 4.100 4.300 66,900 -0.10(-2.27%)
Feb 04, 2021 4.250 4.430 4.230 4.400 109,027 +0.24(+5.77%)
Feb 03, 2021 3.950 4.170 3.900 4.160 67,880 +0.28(+7.22%)
Feb 02, 2021 3.630 4.055 3.630 3.880 145,240 +0.12(+3.19%)
Feb 01, 2021 3.820 3.913 3.650 3.760 138,209 -0.08(-2.08%)
Jan 29, 2021 3.900 3.950 3.710 3.840 67,300 +0.00(+0.00%)
Jan 28, 2021 4.000 4.060 3.800 3.840 80,075 -0.11(-2.78%)
Jan 27, 2021 4.240 4.250 3.890 3.950 115,184 -0.29(-6.84%)
Jan 26, 2021 4.200 4.380 4.200 4.240 118,197 -0.19(-4.29%)
Jan 25, 2021 4.520 4.610 4.350 4.430 88,316 -0.09(-1.99%)
Jan 22, 2021 4.620 4.620 4.480 4.520 46,700 -0.10(-2.16%)
Jan 21, 2021 4.570 4.726 4.460 4.620 75,643 +0.04(+0.87%)
Jan 20, 2021 4.610 4.700 4.498 4.580 115,668 +0.07(+1.55%)
Jan 19, 2021 4.300 4.660 4.300 4.510 218,718 +0.07(+1.58%)
Jan 15, 2021 4.360 4.490 4.220 4.440 116,800 +0.10(+2.30%)
Jan 14, 2021 4.140 4.350 4.140 4.340 124,528 +0.25(+6.11%)
Jan 13, 2021 3.990 4.150 3.940 4.090 68,231 +0.15(+3.81%)
Jan 12, 2021 3.900 4.029 3.850 3.940 114,600 +0.04(+1.03%)
Jan 11, 2021 3.970 4.014 3.860 3.900 91,065 -0.08(-2.01%)
Jan 08, 2021 4.000 4.170 3.810 3.980 92,300 +0.00(+0.00%)
Jan 07, 2021 3.960 4.190 3.920 3.980 98,455 +0.09(+2.31%)
Jan 06, 2021 4.080 4.103 3.830 3.890 73,851 -0.19(-4.66%)
Jan 05, 2021 3.590 4.160 3.590 4.080 202,458 +0.48(+13.33%)
Jan 04, 2021 3.960 3.970 3.510 3.600 100,706 -0.19(-5.01%)
Dec 31, 2020 3.790 3.790 3.790 131,811 +0.05(+1.34%)
Dec 30, 2020 3.540 3.940 3.540 3.740 131,811 +0.17(+4.76%)
Dec 29, 2020 3.900 3.900 3.500 3.570 118,990 -0.34(-8.70%)
Dec 28, 2020 3.730 3.990 3.620 3.910 153,770 +0.27(+7.42%)
Dec 24, 2020 3.860 3.930 3.620 3.640 73,500 -0.21(-5.45%)
Dec 23, 2020 4.280 4.380 3.820 3.850 184,896 -0.39(-9.20%)
Dec 22, 2020 4.180 4.580 4.150 4.240 313,457 +0.09(+2.17%)
Dec 21, 2020 3.410 4.220 3.340 4.150 497,119 +0.77(+22.78%)
Dec 18, 2020 3.170 3.440 3.170 3.380 208,200 +0.23(+7.30%)
Dec 17, 2020 3.020 3.250 3.020 3.150 59,782 +0.12(+3.96%)
Dec 16, 2020 3.080 3.140 3.000 3.030 31,065 -0.07(-2.26%)
Dec 15, 2020 3.170 3.170 3.060 3.100 35,868 -0.01(-0.32%)
Dec 14, 2020 3.120 3.140 3.030 3.110 43,821 -0.03(-0.96%)
Dec 11, 2020 3.120 3.140 2.980 3.140 72,600 +0.02(+0.64%)
Dec 10, 2020 3.190 3.190 3.080 3.120 48,403 -0.03(-0.95%)
Dec 09, 2020 3.260 3.280 3.100 3.150 27,502 -0.11(-3.37%)
Dec 08, 2020 3.220 3.300 3.190 3.260 42,318 +0.03(+0.93%)
Dec 07, 2020 3.260 3.303 3.144 3.230 57,756 +0.00(+0.00%)
Dec 04, 2020 3.230 3.311 3.151 3.230 77,600 +0.03(+0.94%)
Dec 03, 2020 3.200 3.320 3.170 3.200 95,402 +0.00(+0.00%)
Dec 02, 2020 3.050 3.200 2.970 3.200 97,040 +0.17(+5.61%)
Dec 01, 2020 2.930 3.050 2.750 3.030 185,532 +0.16(+5.57%)
Nov 30, 2020 2.880 2.890 2.730 2.870 144,586 -0.01(-0.35%)
Nov 27, 2020 2.840 2.910 2.790 2.880 52,300 +0.08(+2.86%)
Nov 25, 2020 2.810 2.880 2.720 2.800 166,800 -0.01(-0.36%)
Nov 24, 2020 2.880 2.917 2.767 2.810 130,244 -0.11(-3.77%)
Nov 23, 2020 2.950 2.980 2.820 2.920 99,572 +0.00(+0.00%)
Nov 20, 2020 2.994 3.030 2.901 2.920 30,600 -0.05(-1.68%)
Nov 19, 2020 2.960 3.000 2.900 2.970 26,928 +0.04(+1.37%)
Nov 18, 2020 2.950 3.024 2.920 2.930 23,573 -0.05(-1.68%)
Nov 17, 2020 2.940 3.040 2.920 2.980 42,236 +0.07(+2.41%)
Nov 16, 2020 2.950 3.080 2.840 2.910 67,551 +0.01(+0.34%)
Nov 13, 2020 2.880 3.120 2.860 2.900 101,100 +0.04(+1.40%)
Nov 12, 2020 3.050 3.080 2.800 2.860 49,006 -0.19(-6.23%)
Nov 11, 2020 2.990 3.050 2.878 3.050 39,974 +0.14(+4.81%)
Nov 10, 2020 2.790 2.950 2.710 2.910 59,179 +0.17(+6.20%)
Nov 09, 2020 2.670 2.830 2.570 2.740 152,879 +0.00(+0.00%)
Nov 06, 2020 2.710 2.760 2.630 2.740 29,700 +0.01(+0.37%)
Nov 05, 2020 2.870 2.915 2.700 2.730 40,807 -0.06(-2.15%)
Nov 04, 2020 2.910 2.910 2.750 2.790 29,923 -0.06(-2.11%)
Nov 03, 2020 2.820 2.920 2.750 2.850 30,890 +0.01(+0.35%)
Nov 02, 2020 2.820 2.840 2.680 2.840 14,838 +0.01(+0.35%)
Oct 30, 2020 2.800 2.900 2.680 2.830 30,300 +0.02(+0.71%)
Oct 29, 2020 2.690 2.810 2.520 2.810 56,921 +0.16(+6.04%)
Oct 28, 2020 2.920 2.950 2.590 2.650 157,324 -0.24(-8.30%)
Oct 27, 2020 2.940 2.980 2.810 2.890 66,492 -0.03(-1.03%)
Oct 26, 2020 3.010 3.010 2.890 2.920 41,998 -0.09(-2.99%)
Oct 23, 2020 3.000 3.054 2.960 3.010 40,700 +0.02(+0.67%)
Oct 22, 2020 3.030 3.110 2.960 2.990 38,418 -0.06(-1.97%)
Oct 21, 2020 3.070 3.110 3.040 3.050 9,065 -0.04(-1.29%)
Oct 20, 2020 3.060 3.160 3.060 3.090 31,969 +0.00(+0.00%)
Oct 19, 2020 3.050 3.100 3.020 3.090 20,345 +0.06(+1.98%)
Oct 16, 2020 3.100 3.125 3.000 3.030 60,900 -0.04(-1.30%)
Oct 15, 2020 3.100 3.105 3.050 3.070 25,593 -0.04(-1.29%)
Oct 14, 2020 3.130 3.150 3.030 3.110 23,338 +0.01(+0.32%)
Oct 13, 2020 3.159 3.276 3.050 3.100 24,140 -0.04(-1.27%)
Oct 12, 2020 3.240 3.270 3.100 3.140 23,104 -0.08(-2.48%)
Oct 09, 2020 3.230 3.300 3.180 3.220 26,100 +0.05(+1.58%)
Oct 08, 2020 3.168 3.186 3.120 3.170 18,377 +0.07(+2.26%)
Oct 07, 2020 3.070 3.190 3.040 3.100 46,409 +0.08(+2.65%)
Oct 06, 2020 3.080 3.140 3.010 3.020 31,664 -0.08(-2.58%)
Oct 05, 2020 3.000 3.110 2.980 3.100 30,384 +0.12(+4.03%)
Oct 02, 2020 3.040 3.150 2.980 2.980 59,300 -0.13(-4.18%)
Oct 01, 2020 3.160 3.200 3.030 3.110 38,346 +0.00(+0.00%)
Sep 30, 2020 3.140 3.190 3.095 3.110 14,305 -0.05(-1.58%)
Sep 29, 2020 3.180 3.330 3.139 3.160 21,765 +0.01(+0.32%)
Sep 28, 2020 3.120 3.190 3.050 3.150 58,955 +0.03(+0.96%)
Sep 25, 2020 3.140 3.180 3.020 3.120 33,500 +0.01(+0.32%)
Sep 24, 2020 3.050 3.160 3.000 3.110 36,345 +0.01(+0.32%)
Sep 23, 2020 3.360 3.367 3.040 3.100 44,232 -0.23(-6.91%)
Sep 22, 2020 3.380 3.440 3.186 3.330 46,025 +0.07(+2.15%)
Sep 21, 2020 3.290 3.355 3.120 3.260 89,616 -0.03(-0.91%)
Sep 18, 2020 3.130 3.560 3.114 3.290 220,400 +0.16(+5.11%)
Sep 17, 2020 3.050 3.220 3.005 3.130 41,244 +0.07(+2.29%)
Sep 16, 2020 3.020 3.230 3.000 3.060 95,801 +0.10(+3.38%)
Sep 15, 2020 2.970 3.085 2.960 2.960 42,798 -0.05(-1.66%)
Sep 14, 2020 3.000 3.040 2.970 3.010 32,884 +0.04(+1.35%)
Sep 11, 2020 3.070 3.070 2.920 2.970 68,700 -0.08(-2.62%)
Sep 10, 2020 3.020 3.130 2.980 3.050 48,092 +0.03(+0.99%)
Sep 09, 2020 3.020 3.240 2.980 3.020 63,854 +0.01(+0.33%)
Sep 08, 2020 3.040 3.100 2.940 3.010 40,252 +0.00(+0.00%)
Sep 04, 2020 2.940 3.070 2.890 3.010 50,100 +0.07(+2.38%)
Sep 03, 2020 3.050 3.130 2.880 2.940 183,199 -0.26(-8.13%)
Sep 02, 2020 3.060 3.290 3.030 3.200 83,324 +0.18(+5.96%)
Sep 01, 2020 3.100 3.180 3.000 3.020 65,673 -0.18(-5.63%)
Aug 31, 2020 3.280 3.300 2.990 3.200 60,450 -0.03(-0.93%)
Aug 28, 2020 3.060 3.250 2.980 3.230 109,100 +0.21(+6.95%)
Aug 27, 2020 2.990 3.090 2.930 3.020 69,067 +0.00(+0.00%)
Aug 26, 2020 3.040 3.040 2.960 3.020 67,245 +0.00(+0.00%)
Aug 25, 2020 3.000 3.060 2.960 3.020 65,138 +0.02(+0.67%)
Aug 24, 2020 3.060 3.190 2.970 3.000 81,881 +0.00(+0.00%)
Aug 21, 2020 3.240 3.310 2.950 3.000 282,900 -0.23(-7.12%)
Aug 20, 2020 3.270 3.340 3.170 3.230 121,714 -0.05(-1.52%)
Aug 19, 2020 3.340 3.410 3.200 3.280 81,838 +0.05(+1.55%)
Aug 18, 2020 3.360 3.360 3.210 3.230 79,273 -0.16(-4.72%)
Aug 17, 2020 3.540 3.550 3.330 3.390 80,935 -0.09(-2.59%)
Aug 14, 2020 3.540 3.566 3.420 3.480 39,400 -0.05(-1.42%)
Aug 13, 2020 3.620 3.645 3.470 3.530 63,287 -0.09(-2.49%)
Aug 12, 2020 3.720 3.830 3.600 3.620 53,905 -0.09(-2.43%)
Aug 11, 2020 3.700 3.860 3.590 3.710 75,157 +0.06(+1.64%)
Aug 10, 2020 3.750 3.750 3.550 3.650 57,459 +0.00(+0.00%)
Aug 07, 2020 3.500 3.680 3.450 3.650 100,500 +0.15(+4.29%)
Aug 06, 2020 3.800 3.800 3.280 3.500 258,113 -0.50(-12.50%)
Aug 05, 2020 4.070 4.080 3.880 4.000 65,091 +0.00(+0.00%)
Aug 04, 2020 3.930 4.200 3.830 4.000 151,650 +0.10(+2.56%)
Aug 03, 2020 4.040 4.040 3.890 3.900 74,726 -0.09(-2.26%)
Jul 31, 2020 3.840 4.110 3.760 3.990 108,100 +0.19(+5.00%)
Jul 30, 2020 3.930 3.960 3.745 3.800 78,479 -0.16(-4.04%)
Jul 29, 2020 4.160 4.160 3.910 3.960 58,694 -0.14(-3.41%)
Jul 28, 2020 4.150 4.160 3.800 4.100 134,128 +0.03(+0.74%)
Jul 27, 2020 3.980 4.430 3.925 4.070 250,397 +0.17(+4.36%)
Jul 24, 2020 3.760 3.920 3.600 3.900 117,400 +0.21(+5.69%)
Jul 23, 2020 3.580 3.910 3.510 3.690 262,482 +0.08(+2.22%)
Jul 22, 2020 3.530 3.700 3.340 3.610 115,932 +0.09(+2.56%)
Jul 21, 2020 3.450 3.570 3.410 3.520 32,880 +0.11(+3.23%)
Jul 20, 2020 3.500 3.510 3.290 3.410 58,345 -0.10(-2.85%)
Jul 17, 2020 3.480 3.520 3.360 3.510 89,300 +0.01(+0.29%)
Jul 16, 2020 3.320 3.500 3.190 3.500 100,669 +0.20(+6.06%)
Jul 15, 2020 3.140 3.370 3.060 3.300 165,947 +0.21(+6.80%)
Jul 14, 2020 3.100 3.160 3.020 3.090 63,131 -0.04(-1.28%)
Jul 13, 2020 3.500 3.530 3.100 3.130 196,064 -0.34(-9.80%)
Jul 10, 2020 3.380 3.480 3.300 3.470 86,600 +0.06(+1.76%)
Jul 09, 2020 3.410 3.430 3.245 3.410 113,506 +0.05(+1.49%)
Jul 08, 2020 3.200 3.380 3.090 3.360 103,884 +0.23(+7.35%)
Jul 07, 2020 3.180 3.250 3.080 3.130 72,003 -0.07(-2.19%)
Jul 06, 2020 3.020 3.250 3.020 3.200 140,739 +0.18(+5.96%)
Jul 02, 2020 3.120 3.190 3.020 3.020 86,800 -0.08(-2.58%)
Jul 01, 2020 3.160 3.270 3.100 3.100 104,610 +0.02(+0.65%)
Jun 30, 2020 3.060 3.220 3.030 3.080 121,674 +0.02(+0.65%)
Jun 29, 2020 3.180 3.210 2.990 3.060 252,716 -0.10(-3.16%)
Jun 26, 2020 3.350 3.400 3.020 3.160 284,100 -0.09(-2.77%)
Jun 25, 2020 3.380 3.410 3.210 3.250 127,407 -0.13(-3.85%)
Jun 24, 2020 3.440 3.450 3.210 3.380 125,204 -0.07(-2.03%)
Jun 23, 2020 3.460 3.520 3.390 3.450 108,600 +0.03(+0.88%)
Jun 22, 2020 3.640 3.640 3.370 3.420 235,233 -0.18(-5.00%)
Jun 19, 2020 3.680 3.855 3.540 3.600 192,500 -0.05(-1.37%)
Jun 18, 2020 3.500 3.780 3.500 3.650 1,051,287 -0.82(-18.34%)
Jun 17, 2020 4.730 4.840 4.330 4.470 70,576 -0.25(-5.30%)
Jun 16, 2020 5.120 5.420 4.610 4.720 138,975 -0.30(-5.98%)
Jun 15, 2020 4.860 5.180 4.730 5.020 60,707 +0.18(+3.72%)
Jun 12, 2020 4.860 4.860 4.724 4.840 14,800 +0.08(+1.68%)
Jun 11, 2020 5.070 5.200 4.650 4.760 57,356 -0.52(-9.85%)
Jun 10, 2020 5.490 5.490 5.220 5.280 31,924 -0.18(-3.30%)
Jun 09, 2020 5.570 5.640 5.360 5.460 61,910 -0.20(-3.53%)
Jun 08, 2020 5.360 5.700 5.180 5.660 63,850 +0.30(+5.60%)
Jun 05, 2020 5.490 5.640 5.260 5.360 49,000 +0.00(+0.00%)
Jun 04, 2020 5.400 5.580 5.300 5.360 65,586 -0.17(-3.07%)
Jun 03, 2020 5.380 5.600 5.375 5.530 32,881 +0.01(+0.18%)
Jun 02, 2020 5.640 5.640 5.260 5.520 32,338 +0.00(+0.00%)
Jun 01, 2020 4.950 5.730 4.950 5.520 98,704 +0.60(+12.20%)
May 29, 2020 5.010 5.130 4.770 4.920 96,100 -0.18(-3.53%)
May 28, 2020 5.500 5.500 5.070 5.100 34,758 -0.43(-7.78%)
May 27, 2020 5.250 5.610 4.927 5.530 67,942 +0.27(+5.13%)
May 26, 2020 4.900 5.540 4.900 5.260 137,626 +0.36(+7.35%)
May 22, 2020 4.780 4.900 4.600 4.900 56,700 +0.09(+1.87%)
May 21, 2020 4.670 4.870 4.536 4.810 47,981 +0.13(+2.78%)
May 20, 2020 4.740 4.890 4.560 4.680 43,500 -0.06(-1.27%)
May 19, 2020 4.790 4.950 4.589 4.740 146,386 -0.05(-1.04%)
May 18, 2020 4.860 4.980 4.710 4.790 96,950 +0.15(+3.23%)
May 15, 2020 4.640 4.651 4.500 4.640 33,600 +0.00(+0.00%)
May 14, 2020 4.180 4.640 4.100 4.640 90,491 +0.33(+7.66%)
May 13, 2020 4.330 4.606 4.160 4.310 71,679 -0.01(-0.23%)
May 12, 2020 4.330 4.820 4.070 4.320 120,279 +0.36(+9.09%)
May 11, 2020 4.550 4.550 3.900 3.960 196,121 -0.54(-12.00%)
May 08, 2020 5.000 5.000 4.430 4.500 73,000 -0.47(-9.46%)
May 07, 2020 4.790 5.100 4.540 4.970 128,214 +0.41(+8.99%)
May 06, 2020 4.730 4.750 4.430 4.560 26,958 -0.02(-0.44%)
May 05, 2020 4.700 5.000 4.580 4.580 77,278 -0.02(-0.43%)
May 04, 2020 4.400 4.690 4.300 4.600 47,497 +0.15(+3.37%)
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.