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 )

12.65 +0.91 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 5.130 5.140 5.009 5.060 20,446 -0.07(-1.36%)
Apr 28, 2022 5.020 5.140 4.932 5.130 34,709 +0.17(+3.43%)
Apr 27, 2022 4.850 5.080 4.801 4.960 32,064 +0.06(+1.22%)
Apr 26, 2022 4.910 5.080 4.900 4.900 9,779 -0.01(-0.20%)
Apr 25, 2022 4.990 5.100 4.900 4.910 10,582 -0.20(-3.91%)
Apr 22, 2022 4.840 5.170 4.816 5.110 44,484 +0.07(+1.39%)
Apr 21, 2022 5.165 5.165 5.010 5.040 13,893 -0.09(-1.75%)
Apr 20, 2022 5.060 5.200 5.060 5.130 11,865 -0.06(-1.16%)
Apr 19, 2022 5.010 5.200 5.010 5.190 34,851 +0.17(+3.39%)
Apr 18, 2022 4.970 5.190 4.970 5.020 28,357 -0.08(-1.57%)
Apr 14, 2022 5.020 5.160 5.020 5.100 20,387 +0.05(+0.99%)
Apr 13, 2022 5.160 5.170 5.020 5.050 25,299 -0.09(-1.75%)
Apr 12, 2022 5.090 5.190 5.050 5.140 35,451 +0.01(+0.29%)
Apr 11, 2022 5.160 5.200 5.030 5.125 32,807 -0.08(-1.63%)
Apr 08, 2022 5.370 5.385 5.200 5.210 11,469 -0.12(-2.25%)
Apr 07, 2022 5.310 5.382 5.310 5.330 9,019 -0.01(-0.19%)
Apr 06, 2022 5.380 5.640 5.320 5.340 15,095 -0.08(-1.48%)
Apr 05, 2022 5.660 5.660 5.410 5.420 9,519 -0.21(-3.73%)
Apr 04, 2022 5.580 5.630 5.400 5.630 14,563 +0.13(+2.36%)
Apr 01, 2022 5.510 5.680 5.399 5.500 19,352 +0.00(+0.00%)
Mar 31, 2022 5.540 5.700 5.470 5.500 34,442 -0.06(-1.08%)
Mar 30, 2022 5.580 5.720 5.550 5.560 20,021 -0.11(-1.94%)
Mar 29, 2022 5.460 5.720 5.404 5.670 20,542 +0.21(+3.75%)
Mar 28, 2022 5.300 5.526 5.300 5.465 8,684 +0.10(+1.96%)
Mar 25, 2022 5.300 5.390 5.261 5.360 14,154 +0.07(+1.32%)
Mar 24, 2022 5.380 5.380 5.180 5.290 10,559 +0.16(+3.12%)
Mar 23, 2022 5.200 5.250 5.090 5.130 5,439 -0.04(-0.68%)
Mar 22, 2022 5.100 5.229 5.020 5.165 14,980 +0.08(+1.67%)
Mar 21, 2022 5.030 5.150 5.000 5.080 18,639 +0.02(+0.40%)
Mar 18, 2022 4.950 5.190 4.950 5.060 15,657 +0.02(+0.40%)
Mar 17, 2022 5.030 5.140 4.978 5.040 15,512 +0.03(+0.60%)
Mar 16, 2022 4.970 5.110 4.950 5.010 16,974 +0.06(+1.21%)
Mar 15, 2022 4.830 5.112 4.790 4.950 19,778 +0.15(+3.13%)
Mar 14, 2022 4.950 5.185 4.800 4.800 61,264 -0.15(-3.03%)
Mar 11, 2022 5.030 5.090 4.900 4.950 43,642 -0.11(-2.17%)
Mar 10, 2022 4.900 5.201 4.900 5.060 7,250 +0.01(+0.20%)
Mar 09, 2022 4.936 5.277 4.936 5.050 17,578 +0.11(+2.23%)
Mar 08, 2022 4.830 5.110 4.820 4.940 43,446 +0.08(+1.65%)
Mar 07, 2022 4.850 5.020 4.810 4.860 30,720 -0.04(-0.82%)
Mar 04, 2022 5.040 5.080 4.900 4.900 33,314 -0.19(-3.73%)
Mar 03, 2022 5.080 5.187 5.010 5.090 17,108 +0.00(+0.00%)
Mar 02, 2022 4.310 5.191 4.310 5.090 123,554 +0.09(+1.80%)
Mar 01, 2022 5.195 5.195 4.930 5.000 23,651 -0.10(-1.96%)
Feb 28, 2022 5.060 5.290 5.010 5.100 31,830 -0.05(-0.97%)
Feb 25, 2022 5.110 5.190 4.960 5.150 28,111 +0.11(+2.18%)
Feb 24, 2022 4.730 5.200 4.700 5.040 52,160 -0.03(-0.59%)
Feb 23, 2022 5.125 5.125 4.910 5.070 29,374 -0.02(-0.39%)
Feb 22, 2022 4.900 5.278 4.900 5.090 44,572 -0.04(-0.78%)
Feb 18, 2022 5.130 0 -0.21(-3.93%)
Feb 17, 2022 5.270 5.520 5.020 5.340 69,346 -0.23(-4.13%)
Feb 16, 2022 5.550 5.880 5.510 5.570 109,849 +0.10(+1.83%)
Feb 15, 2022 5.280 5.580 5.240 5.470 31,490 +0.27(+5.19%)
Feb 14, 2022 5.070 5.400 5.058 5.200 28,746 +0.09(+1.76%)
Feb 11, 2022 5.330 5.400 5.050 5.110 22,070 -0.24(-4.49%)
Feb 10, 2022 5.550 5.630 5.270 5.350 26,507 -0.22(-3.95%)
Feb 09, 2022 5.240 5.600 5.150 5.570 62,571 +0.42(+8.16%)
Feb 08, 2022 5.100 5.240 5.040 5.150 27,159 +0.06(+1.18%)
Feb 07, 2022 5.160 5.190 4.975 5.090 18,420 -0.05(-0.97%)
Feb 04, 2022 4.890 5.230 4.870 5.140 42,400 +0.25(+5.11%)
Feb 03, 2022 4.650 5.007 4.890 42,168 +0.11(+2.30%)
Feb 02, 2022 5.000 5.040 4.680 4.780 56,793 -0.16(-3.24%)
Feb 01, 2022 4.580 4.970 4.580 4.940 24,174 +0.15(+3.13%)
Jan 31, 2022 4.490 4.890 4.790 32,154 +0.28(+6.21%)
Jan 28, 2022 4.500 4.510 4.250 4.510 55,677 +0.01(+0.22%)
Jan 27, 2022 4.790 4.794 4.340 4.500 49,567 -0.23(-4.86%)
Jan 26, 2022 4.770 5.000 4.660 4.730 60,076 +0.02(+0.42%)
Jan 25, 2022 4.860 4.860 4.610 4.710 46,288 -0.18(-3.68%)
Jan 24, 2022 4.920 4.940 4.370 4.890 171,058 -0.03(-0.61%)
Jan 21, 2022 5.080 5.150 4.850 4.920 79,499 -0.23(-4.47%)
Jan 20, 2022 5.310 5.465 5.120 5.150 42,830 -0.14(-2.65%)
Jan 19, 2022 5.410 5.490 5.150 5.290 66,719 -0.10(-1.86%)
Jan 18, 2022 5.190 5.730 5.190 5.390 143,758 +0.23(+4.46%)
Jan 14, 2022 5.160 0 +0.23(+4.67%)
Jan 13, 2022 5.050 5.060 4.900 4.930 42,559 -0.10(-1.99%)
Jan 12, 2022 4.930 5.150 4.900 5.030 23,594 +0.10(+1.93%)
Jan 11, 2022 4.950 5.010 4.720 4.935 35,211 +0.06(+1.33%)
Jan 10, 2022 4.930 4.990 4.700 4.870 63,148 -0.15(-2.99%)
Jan 07, 2022 4.850 5.090 4.850 5.020 36,935 +0.05(+1.01%)
Jan 06, 2022 4.960 5.148 4.900 4.970 24,772 -0.02(-0.40%)
Jan 05, 2022 5.170 5.260 4.920 4.990 44,932 -0.25(-4.77%)
Jan 04, 2022 5.270 5.300 5.000 5.240 26,245 -0.04(-0.76%)
Jan 03, 2022 5.130 5.358 5.080 5.280 34,923 +0.17(+3.33%)
Dec 31, 2021 5.240 5.300 5.021 5.110 85,298 -0.18(-3.40%)
Dec 30, 2021 5.090 5.390 4.990 5.290 47,007 +0.14(+2.72%)
Dec 29, 2021 5.030 5.200 4.960 5.150 52,418 +0.08(+1.58%)
Dec 28, 2021 5.080 5.222 5.000 5.070 107,289 +0.00(+0.00%)
Dec 27, 2021 5.100 5.331 4.982 5.070 62,095 -0.12(-2.31%)
Dec 23, 2021 5.170 5.250 5.050 5.190 64,465 -0.01(-0.19%)
Dec 22, 2021 5.130 5.300 5.080 5.200 20,895 +0.09(+1.76%)
Dec 21, 2021 4.790 5.260 4.730 5.110 52,898 +0.33(+6.90%)
Dec 20, 2021 4.810 4.970 4.670 4.780 72,751 -0.22(-4.40%)
Dec 17, 2021 4.780 5.100 4.780 5.000 49,559 +0.10(+2.04%)
Dec 16, 2021 5.280 5.280 4.690 4.900 110,260 -0.34(-6.49%)
Dec 15, 2021 5.170 5.316 5.000 5.240 53,458 +0.02(+0.38%)
Dec 14, 2021 5.250 5.365 5.170 5.220 26,505 -0.10(-1.88%)
Dec 13, 2021 5.480 5.602 5.271 5.320 43,991 -0.19(-3.45%)
Dec 10, 2021 5.580 5.600 5.300 5.510 79,116 +0.06(+1.10%)
Dec 09, 2021 5.540 5.670 5.170 5.450 73,868 -0.25(-4.39%)
Dec 08, 2021 5.500 5.805 5.350 5.700 41,466 +0.21(+3.83%)
Dec 07, 2021 5.300 5.600 5.170 5.490 211,693 +0.19(+3.58%)
Dec 06, 2021 5.240 5.400 5.115 5.300 32,834 +0.06(+1.15%)
Dec 03, 2021 5.360 5.360 5.060 5.240 80,089 -0.10(-1.87%)
Dec 02, 2021 5.300 5.691 5.235 5.340 41,617 +0.12(+2.30%)
Dec 01, 2021 5.730 5.900 5.170 5.220 64,495 -0.49(-8.58%)
Nov 30, 2021 5.550 5.763 5.470 5.710 26,303 +0.15(+2.70%)
Nov 29, 2021 5.720 5.720 5.510 5.560 33,330 -0.18(-3.14%)
Nov 26, 2021 5.740 5.790 5.520 5.740 44,426 -0.05(-0.86%)
Nov 24, 2021 5.780 5.940 5.720 5.790 30,498 -0.08(-1.36%)
Nov 23, 2021 6.030 6.050 5.752 5.870 49,030 -0.12(-2.00%)
Nov 22, 2021 6.500 6.580 5.760 5.990 162,750 -0.59(-8.97%)
Nov 19, 2021 6.760 6.764 6.200 6.580 91,512 -0.30(-4.36%)
Nov 18, 2021 8.000 6.990 6.530 6.880 466,680 -0.83(-10.77%)
Nov 17, 2021 7.390 7.950 7.000 7.710 250,966 +0.32(+4.33%)
Nov 16, 2021 6.700 7.490 6.700 7.390 275,992 +0.56(+8.20%)
Nov 15, 2021 6.660 6.980 6.500 6.830 128,958 +0.21(+3.17%)
Nov 12, 2021 6.710 6.800 6.320 6.620 57,823 -0.01(-0.15%)
Nov 11, 2021 6.400 6.760 6.397 6.630 21,216 +0.24(+3.76%)
Nov 10, 2021 6.660 6.390 49,285 -0.30(-4.48%)
Nov 09, 2021 6.840 6.850 6.540 6.690 26,261 -0.18(-2.62%)
Nov 08, 2021 6.700 6.950 6.700 6.870 63,503 +0.24(+3.54%)
Nov 05, 2021 6.990 6.990 6.610 6.635 103,843 +0.08(+1.14%)
Nov 04, 2021 6.150 6.661 6.110 6.560 130,357 +0.52(+8.61%)
Nov 03, 2021 6.050 6.173 5.930 6.040 23,207 -0.05(-0.82%)
Nov 02, 2021 6.030 6.130 6.000 6.090 15,268 +0.00(+0.00%)
Nov 01, 2021 6.000 6.190 5.950 6.090 19,294 +0.14(+2.35%)
Oct 29, 2021 6.120 6.200 5.900 5.950 17,906 -0.25(-4.03%)
Oct 28, 2021 5.890 6.200 5.760 6.200 33,275 +0.35(+5.98%)
Oct 27, 2021 5.770 5.890 5.720 5.850 11,525 -0.05(-0.85%)
Oct 26, 2021 5.880 5.900 23,648 -0.01(-0.17%)
Oct 25, 2021 5.900 6.000 5.760 5.910 18,157 -0.02(-0.34%)
Oct 22, 2021 6.010 6.154 5.750 5.930 31,091 -0.12(-1.98%)
Oct 21, 2021 6.200 6.240 5.960 6.050 20,932 -0.10(-1.63%)
Oct 20, 2021 6.170 6.239 6.000 6.150 29,914 -0.08(-1.28%)
Oct 19, 2021 6.000 6.380 5.870 6.230 128,149 +0.33(+5.59%)
Oct 18, 2021 5.730 5.910 5.730 5.900 13,779 +0.17(+2.97%)
Oct 15, 2021 5.780 5.830 5.680 5.730 23,535 +0.02(+0.35%)
Oct 14, 2021 5.800 5.825 5.640 5.710 17,507 -0.08(-1.38%)
Oct 13, 2021 5.550 5.800 5.520 5.790 34,535 +0.21(+3.76%)
Oct 12, 2021 5.680 5.715 5.530 5.580 19,365 -0.15(-2.62%)
Oct 11, 2021 5.800 5.800 5.560 5.730 50,583 -0.06(-1.04%)
Oct 08, 2021 5.860 5.860 5.700 5.790 19,914 +0.00(+0.00%)
Oct 07, 2021 5.600 5.850 5.600 5.790 15,871 +0.16(+2.84%)
Oct 06, 2021 5.640 5.720 5.600 5.630 31,591 -0.16(-2.76%)
Oct 05, 2021 5.850 5.860 5.570 5.790 39,018 -0.04(-0.69%)
Oct 04, 2021 5.890 5.890 5.510 5.830 52,494 +0.03(+0.52%)
Oct 01, 2021 5.700 5.997 5.600 5.800 140,437 +0.44(+8.21%)
Sep 30, 2021 5.430 5.500 5.270 5.360 67,301 -0.05(-0.92%)
Sep 29, 2021 5.680 5.990 5.260 5.410 115,445 -0.20(-3.57%)
Sep 28, 2021 5.700 6.050 5.470 5.610 31,620 -0.12(-2.09%)
Sep 27, 2021 5.650 5.830 5.620 5.730 26,666 +0.04(+0.78%)
Sep 24, 2021 5.580 5.691 5.400 5.686 25,642 +0.04(+0.64%)
Sep 23, 2021 5.670 5.725 5.590 5.650 11,216 +0.05(+0.89%)
Sep 22, 2021 5.440 5.700 5.440 5.600 18,694 +0.17(+3.13%)
Sep 21, 2021 5.570 5.900 5.350 5.430 54,173 -0.24(-4.23%)
Sep 20, 2021 5.870 5.900 5.620 5.670 35,557 -0.30(-5.03%)
Sep 17, 2021 5.940 6.050 5.885 5.970 47,501 -0.01(-0.17%)
Sep 16, 2021 6.000 6.056 5.970 5.980 13,013 -0.06(-0.99%)
Sep 15, 2021 5.740 6.110 5.670 6.040 35,207 +0.33(+5.78%)
Sep 14, 2021 5.890 5.900 5.680 5.710 17,067 -0.20(-3.38%)
Sep 13, 2021 5.830 6.110 5.727 5.910 54,388 +0.19(+3.32%)
Sep 10, 2021 5.720 5.920 5.690 5.720 16,414 +0.00(+0.00%)
Sep 09, 2021 5.770 5.930 5.680 5.720 53,540 -0.08(-1.38%)
Sep 08, 2021 5.890 5.900 5.710 5.800 19,228 -0.16(-2.68%)
Sep 07, 2021 6.270 6.276 5.841 5.960 40,427 -0.31(-4.94%)
Sep 03, 2021 6.430 6.470 6.188 6.270 45,866 -0.17(-2.64%)
Sep 02, 2021 6.310 6.450 6.150 6.440 61,300 +0.24(+3.87%)
Sep 01, 2021 6.090 6.430 6.090 6.200 90,129 +0.11(+1.81%)
Aug 31, 2021 5.970 6.170 5.933 6.090 39,699 +0.12(+2.01%)
Aug 30, 2021 5.890 6.100 5.826 5.970 31,817 +0.11(+1.88%)
Aug 27, 2021 5.700 5.955 5.590 5.860 60,119 +0.12(+2.09%)
Aug 26, 2021 5.650 5.860 5.620 5.740 34,246 +0.14(+2.50%)
Aug 25, 2021 5.440 5.660 5.440 5.600 47,092 +0.18(+3.32%)
Aug 24, 2021 5.350 5.509 5.250 5.420 36,561 +0.06(+1.12%)
Aug 23, 2021 5.260 5.500 5.260 5.360 74,599 +0.17(+3.28%)
Aug 20, 2021 5.050 5.270 5.030 5.190 54,670 +0.14(+2.77%)
Aug 19, 2021 5.270 5.270 4.900 5.050 123,600 -0.35(-6.48%)
Aug 18, 2021 5.010 5.600 4.900 5.400 341,337 +0.73(+15.63%)
Aug 17, 2021 4.760 4.800 4.500 4.670 93,499 -0.09(-1.89%)
Aug 16, 2021 4.690 4.950 4.600 4.760 91,108 +0.10(+2.15%)
Aug 13, 2021 5.030 5.109 4.660 4.660 98,078 -0.42(-8.27%)
Aug 12, 2021 5.110 5.270 5.010 5.080 28,713 +0.00(+0.00%)
Aug 11, 2021 5.190 5.195 5.000 5.080 37,159 -0.12(-2.31%)
Aug 10, 2021 5.260 5.260 5.010 5.200 45,787 -0.07(-1.33%)
Aug 09, 2021 5.110 5.315 5.070 5.270 45,753 +0.17(+3.33%)
Aug 06, 2021 5.090 5.280 5.060 5.100 79,962 -0.10(-1.92%)
Aug 05, 2021 5.140 5.280 5.140 5.200 42,761 +0.03(+0.58%)
Aug 04, 2021 5.360 5.403 5.080 5.170 100,480 -0.13(-2.45%)
Aug 03, 2021 5.550 5.550 5.190 5.300 63,355 -0.27(-4.85%)
Aug 02, 2021 5.300 5.588 5.300 5.570 39,612 +0.27(+5.09%)
Jul 30, 2021 5.516 5.585 5.280 5.300 207,160 -0.30(-5.36%)
Jul 29, 2021 5.550 5.740 5.470 5.600 20,514 +0.11(+2.00%)
Jul 28, 2021 5.320 5.579 5.280 5.490 18,284 +0.13(+2.43%)
Jul 27, 2021 5.750 5.854 5.060 5.360 103,892 -0.33(-5.80%)
Jul 26, 2021 5.640 5.820 5.630 5.690 32,849 +0.05(+0.89%)
Jul 23, 2021 5.830 5.930 5.570 5.640 50,075 -0.18(-3.09%)
Jul 22, 2021 5.870 5.870 5.620 5.820 40,935 -0.09(-1.52%)
Jul 21, 2021 5.730 5.950 5.680 5.910 32,676 +0.19(+3.32%)
Jul 20, 2021 5.540 5.880 5.510 5.720 75,543 +0.12(+2.14%)
Jul 19, 2021 5.610 5.810 5.510 5.600 49,664 -0.13(-2.27%)
Jul 16, 2021 5.850 5.940 5.690 5.730 34,965 -0.13(-2.22%)
Jul 15, 2021 5.910 6.120 5.750 5.860 36,258 -0.10(-1.68%)
Jul 14, 2021 6.050 6.219 5.938 5.960 34,075 -0.03(-0.50%)
Jul 13, 2021 6.280 6.440 5.980 5.990 48,071 -0.45(-6.99%)
Jul 12, 2021 6.510 6.530 6.325 6.440 13,478 -0.09(-1.38%)
Jul 09, 2021 6.040 6.620 5.860 6.530 54,344 +0.53(+8.83%)
Jul 08, 2021 6.010 6.350 5.650 6.000 187,594 -0.18(-2.91%)
Jul 07, 2021 6.520 6.630 6.120 6.180 72,256 -0.33(-5.07%)
Jul 06, 2021 6.610 6.750 6.500 6.510 24,804 -0.17(-2.54%)
Jul 02, 2021 6.770 6.970 6.520 6.680 53,120 -0.07(-1.04%)
Jul 01, 2021 7.230 7.230 6.650 6.750 89,904 -0.48(-6.64%)
Jun 30, 2021 7.220 7.375 7.150 7.230 37,230 -0.05(-0.69%)
Jun 29, 2021 7.010 7.340 7.010 7.280 53,793 +0.28(+4.00%)
Jun 28, 2021 6.990 7.190 6.990 7.000 35,865 +0.05(+0.72%)
Jun 25, 2021 7.170 7.300 6.890 6.950 79,656 -0.25(-3.47%)
Jun 24, 2021 6.950 7.240 6.639 7.200 54,766 +0.35(+5.11%)
Jun 23, 2021 6.640 6.950 6.600 6.850 46,592 +0.26(+3.95%)
Jun 22, 2021 6.320 6.824 6.300 6.590 77,018 +0.20(+3.13%)
Jun 21, 2021 6.380 6.550 6.200 6.390 80,042 -0.01(-0.16%)
Jun 18, 2021 6.210 6.450 6.148 6.400 44,342 -0.03(-0.47%)
Jun 17, 2021 6.450 6.684 6.360 6.430 119,165 -0.07(-1.08%)
Jun 16, 2021 7.290 7.290 6.450 6.500 156,800 -0.80(-10.96%)
Jun 15, 2021 7.360 7.500 7.100 7.300 85,359 -0.05(-0.68%)
Jun 14, 2021 6.760 7.440 6.760 7.350 121,272 +0.63(+9.37%)
Jun 11, 2021 6.790 6.930 6.590 6.720 43,071 +0.08(+1.20%)
Jun 10, 2021 6.840 6.880 6.590 6.640 52,837 -0.22(-3.21%)
Jun 09, 2021 7.000 7.140 6.850 6.860 99,972 -0.06(-0.87%)
Jun 08, 2021 6.970 7.090 6.670 6.920 71,743 +0.01(+0.14%)
Jun 07, 2021 7.000 7.117 6.770 6.910 97,920 -0.04(-0.58%)
Jun 04, 2021 6.190 6.950 5.990 6.950 230,978 +0.88(+14.50%)
Jun 03, 2021 6.090 6.200 5.869 6.070 71,837 -0.07(-1.14%)
Jun 02, 2021 6.250 6.340 6.020 6.140 62,994 -0.08(-1.29%)
Jun 01, 2021 6.480 6.480 6.090 6.220 56,715 +0.03(+0.48%)
May 28, 2021 6.260 6.450 6.150 6.190 69,714 -0.01(-0.16%)
May 27, 2021 5.910 6.220 5.857 6.200 114,304 +0.32(+5.44%)
May 26, 2021 5.690 5.980 5.600 5.880 57,482 +0.23(+4.07%)
May 25, 2021 5.840 6.062 5.590 5.650 155,230 -0.19(-3.25%)
May 24, 2021 5.890 5.990 5.600 5.840 96,818 -0.06(-1.02%)
May 21, 2021 5.930 5.970 5.691 5.900 85,794 +0.07(+1.20%)
May 20, 2021 5.530 6.010 5.520 5.830 152,789 +0.45(+8.36%)
May 19, 2021 5.780 6.090 5.220 5.380 349,874 -0.76(-12.38%)
May 18, 2021 6.010 6.250 5.810 6.140 146,061 +0.31(+5.32%)
May 17, 2021 5.810 6.000 5.570 5.830 62,719 +0.11(+1.92%)
May 14, 2021 5.540 5.940 5.330 5.720 241,591 +0.41(+7.72%)
May 13, 2021 5.610 5.810 5.200 5.310 97,080 -0.26(-4.67%)
May 12, 2021 6.180 6.200 5.500 5.570 149,371 -0.66(-10.59%)
May 11, 2021 5.850 6.240 5.810 6.230 124,514 +0.05(+0.81%)
May 10, 2021 6.250 6.360 5.950 6.180 145,854 -0.04(-0.64%)
May 07, 2021 6.730 6.800 5.980 6.220 145,622 -0.36(-5.47%)
May 06, 2021 5.850 7.400 5.740 6.580 970,546 +0.65(+10.96%)
May 05, 2021 6.100 6.200 5.740 5.930 35,685 -0.13(-2.15%)
May 04, 2021 6.080 6.150 5.700 6.060 61,418 -0.09(-1.46%)
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.