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 28, 2023 5.372 5.592 5.372 5.540 3,918 +0.04(+0.73%)
Apr 27, 2023 5.675 5.675 5.380 5.500 6,375 -0.14(-2.55%)
Apr 26, 2023 5.600 5.720 5.560 5.644 9,607 +0.04(+0.78%)
Apr 25, 2023 5.700 5.900 5.600 5.600 10,096 -0.16(-2.83%)
Apr 24, 2023 5.720 5.900 5.720 5.763 7,917 +0.05(+0.93%)
Apr 21, 2023 5.638 5.710 5.543 5.710 9,129 +0.05(+0.88%)
Apr 20, 2023 5.940 5.940 5.660 5.660 3,318 -0.14(-2.41%)
Apr 19, 2023 5.820 5.840 5.800 5.800 4,133 +0.02(+0.35%)
Apr 18, 2023 5.850 6.019 5.590 5.780 7,875 -0.14(-2.35%)
Apr 17, 2023 5.550 6.300 5.500 5.919 47,042 +0.24(+4.23%)
Apr 14, 2023 5.700 5.800 5.600 5.679 7,486 -0.02(-0.37%)
Apr 13, 2023 5.839 5.858 5.700 5.700 7,697 -0.05(-0.87%)
Apr 12, 2023 6.040 6.040 5.750 5.750 18,545 -0.10(-1.71%)
Apr 11, 2023 6.080 6.080 5.850 5.850 8,158 -0.21(-3.47%)
Apr 10, 2023 5.800 6.100 5.770 6.060 17,038 +0.29(+5.03%)
Apr 06, 2023 5.910 5.910 5.770 5.770 3,999 -0.19(-3.19%)
Apr 05, 2023 5.940 5.990 5.740 5.960 8,696 +0.01(+0.20%)
Apr 04, 2023 5.920 5.971 5.770 5.948 4,201 +0.11(+1.85%)
Apr 03, 2023 5.977 6.000 5.840 5.840 7,338 -0.10(-1.68%)
Mar 31, 2023 5.900 6.000 5.884 5.940 24,137 +0.06(+1.02%)
Mar 30, 2023 5.880 5.890 5.847 5.880 3,295 +0.09(+1.55%)
Mar 29, 2023 5.820 5.900 5.750 5.790 5,692 -0.03(-0.52%)
Mar 28, 2023 5.800 5.850 5.660 5.820 9,818 +0.02(+0.34%)
Mar 27, 2023 5.620 5.800 5.610 5.800 20,238 +0.24(+4.32%)
Mar 24, 2023 5.200 5.590 5.200 5.560 50,119 +0.37(+7.13%)
Mar 23, 2023 5.040 5.210 5.040 5.190 15,004 +0.07(+1.37%)
Mar 22, 2023 5.324 5.330 5.053 5.120 28,026 -0.07(-1.35%)
Mar 21, 2023 5.150 5.460 5.150 5.190 2,587 +0.13(+2.57%)
Mar 20, 2023 5.460 5.460 5.060 5.060 24,237 -0.35(-6.47%)
Mar 17, 2023 5.380 5.430 5.220 5.410 5,300 +0.04(+0.74%)
Mar 16, 2023 5.150 5.442 5.150 5.370 5,947 +0.20(+3.87%)
Mar 15, 2023 5.020 5.480 5.020 5.170 40,111 -0.13(-2.45%)
Mar 14, 2023 5.250 5.355 5.190 5.300 13,280 +0.14(+2.71%)
Mar 13, 2023 5.170 5.270 5.160 5.160 12,332 -0.01(-0.19%)
Mar 10, 2023 5.280 5.520 5.170 5.170 15,707 -0.01(-0.19%)
Mar 09, 2023 5.310 5.345 5.180 5.180 14,178 -0.11(-2.08%)
Mar 08, 2023 5.490 5.520 5.190 5.290 18,485 -0.26(-4.68%)
Mar 07, 2023 5.550 5.555 5.481 5.550 34,501 -0.05(-0.89%)
Mar 06, 2023 5.640 5.640 5.510 5.600 12,821 -0.14(-2.44%)
Mar 03, 2023 5.685 5.740 5.460 5.740 26,231 +0.07(+1.23%)
Mar 02, 2023 5.650 5.825 5.593 5.670 15,713 +0.01(+0.18%)
Mar 01, 2023 5.650 5.840 5.521 5.660 10,714 -0.03(-0.53%)
Feb 28, 2023 6.000 6.000 5.610 5.690 42,892 +0.00(+0.00%)
Feb 27, 2023 5.730 5.730 5.570 5.690 20,068 +0.12(+2.15%)
Feb 24, 2023 5.730 5.760 5.550 5.570 10,004 -0.17(-2.96%)
Feb 23, 2023 5.749 5.820 5.720 5.740 4,533 +0.11(+1.95%)
Feb 22, 2023 5.590 5.660 5.520 5.630 9,967 +0.07(+1.26%)
Feb 21, 2023 5.750 5.750 5.560 5.560 12,274 -0.22(-3.72%)
Feb 17, 2023 5.798 5.820 5.720 5.775 6,078 -0.05(-0.86%)
Feb 16, 2023 5.770 5.880 5.750 5.825 5,770 -0.00(-0.09%)
Feb 15, 2023 5.640 5.853 5.640 5.830 11,805 -0.01(-0.17%)
Feb 14, 2023 5.660 5.909 5.660 5.840 9,072 +0.04(+0.69%)
Feb 13, 2023 5.780 5.850 5.700 5.800 13,666 -0.01(-0.17%)
Feb 10, 2023 5.810 5.822 5.750 5.810 5,768 -0.04(-0.68%)
Feb 09, 2023 5.850 5.925 5.820 5.850 8,874 +0.03(+0.52%)
Feb 08, 2023 5.800 5.850 5.800 5.820 5,994 -0.05(-0.85%)
Feb 07, 2023 5.970 6.000 5.840 5.870 15,934 -0.08(-1.43%)
Feb 06, 2023 5.810 6.043 5.810 5.955 3,871 +0.15(+2.50%)
Feb 03, 2023 5.900 6.213 5.800 5.810 32,666 -0.31(-5.07%)
Feb 02, 2023 6.180 6.250 6.050 6.120 20,541 +0.05(+0.82%)
Feb 01, 2023 6.030 6.200 5.850 6.070 16,169 +0.07(+1.17%)
Jan 31, 2023 5.850 6.025 5.850 6.000 11,003 +0.15(+2.56%)
Jan 30, 2023 5.960 5.960 5.850 5.850 4,835 -0.22(-3.55%)
Jan 27, 2023 5.930 6.178 5.930 6.066 8,456 +0.04(+0.59%)
Jan 26, 2023 6.030 6.111 5.959 6.030 2,768 +0.00(+0.00%)
Jan 25, 2023 6.120 6.120 5.911 6.030 5,523 -0.11(-1.79%)
Jan 24, 2023 6.120 6.160 6.120 6.140 4,233 +0.02(+0.33%)
Jan 23, 2023 6.180 6.250 6.120 6.120 10,992 -0.06(-0.97%)
Jan 20, 2023 6.100 6.248 6.100 6.180 5,052 +0.07(+1.15%)
Jan 19, 2023 6.177 6.177 6.085 6.110 7,915 -0.06(-0.97%)
Jan 18, 2023 6.350 6.350 6.170 6.170 15,081 -0.19(-2.99%)
Jan 17, 2023 6.220 6.432 6.150 6.360 12,328 +0.09(+1.44%)
Jan 13, 2023 6.070 6.340 6.070 6.270 25,803 +0.21(+3.47%)
Jan 12, 2023 6.215 6.215 6.050 6.060 12,848 +0.01(+0.17%)
Jan 11, 2023 5.900 6.110 5.742 6.050 25,208 +0.10(+1.68%)
Jan 10, 2023 5.510 5.984 5.510 5.950 39,808 +0.37(+6.63%)
Jan 09, 2023 5.470 5.680 5.470 5.580 10,013 +0.11(+2.01%)
Jan 06, 2023 5.320 5.638 5.320 5.470 25,577 +0.26(+4.97%)
Jan 05, 2023 5.190 5.320 5.190 5.211 6,986 -0.06(-1.12%)
Jan 04, 2023 5.170 5.320 5.100 5.270 9,147 +0.09(+1.74%)
Jan 03, 2023 5.050 5.180 5.000 5.180 34,792 +0.04(+0.78%)
Dec 30, 2022 5.120 5.204 5.030 5.140 21,927 +0.05(+0.98%)
Dec 29, 2022 5.040 5.155 5.030 5.090 7,932 +0.06(+1.19%)
Dec 28, 2022 5.030 5.100 4.970 5.030 23,782 -0.01(-0.20%)
Dec 27, 2022 5.115 5.115 5.030 5.040 12,620 -0.07(-1.37%)
Dec 23, 2022 4.950 5.330 4.950 5.110 66,124 +0.15(+3.02%)
Dec 22, 2022 5.280 5.294 4.960 4.960 50,287 -0.32(-6.06%)
Dec 21, 2022 5.080 5.450 5.050 5.280 14,251 +0.28(+5.60%)
Dec 20, 2022 5.095 5.095 4.970 5.000 15,340 +0.04(+0.81%)
Dec 19, 2022 4.920 5.060 4.920 4.960 18,553 +0.01(+0.20%)
Dec 16, 2022 5.079 5.079 4.950 4.950 39,297 -0.08(-1.59%)
Dec 15, 2022 5.130 5.250 5.020 5.030 16,667 -0.12(-2.33%)
Dec 14, 2022 5.150 5.300 5.150 5.150 7,881 -0.03(-0.58%)
Dec 13, 2022 5.160 5.320 5.120 5.180 32,879 -0.07(-1.33%)
Dec 12, 2022 5.550 5.560 5.170 5.250 66,619 -0.32(-5.75%)
Dec 09, 2022 5.760 5.760 5.550 5.570 15,380 -0.21(-3.63%)
Dec 08, 2022 5.570 5.860 5.551 5.780 9,753 +0.06(+1.05%)
Dec 07, 2022 5.780 5.780 5.640 5.720 22,199 -0.08(-1.38%)
Dec 06, 2022 5.910 5.990 5.720 5.800 57,444 -0.14(-2.36%)
Dec 05, 2022 5.960 6.000 5.910 5.940 34,020 -0.15(-2.43%)
Dec 02, 2022 6.070 6.110 6.040 6.088 8,951 -0.07(-1.15%)
Dec 01, 2022 6.131 6.280 6.061 6.159 2,762 -0.03(-0.50%)
Nov 30, 2022 6.200 6.200 6.060 6.190 8,710 +0.07(+1.21%)
Nov 29, 2022 6.085 6.150 6.070 6.116 22,306 +0.02(+0.27%)
Nov 28, 2022 6.110 6.150 6.060 6.100 33,080 -0.05(-0.81%)
Nov 25, 2022 6.200 6.200 6.150 6.150 4,784 -0.02(-0.32%)
Nov 23, 2022 6.160 6.240 6.150 6.170 86,920 -0.08(-1.36%)
Nov 22, 2022 6.270 6.270 6.100 6.255 122,451 +0.05(+0.89%)
Nov 21, 2022 6.360 6.366 6.150 6.200 44,904 -0.10(-1.59%)
Nov 18, 2022 6.520 6.640 6.300 6.300 21,720 -0.22(-3.37%)
Nov 17, 2022 6.300 6.567 6.300 6.520 28,396 +0.12(+1.87%)
Nov 16, 2022 6.950 6.950 6.150 6.400 66,652 -0.89(-12.21%)
Nov 15, 2022 6.800 7.462 6.410 7.290 89,247 +0.40(+5.86%)
Nov 14, 2022 6.990 6.990 6.680 6.887 28,725 +0.01(+0.10%)
Nov 11, 2022 6.551 6.890 6.551 6.880 15,643 +0.36(+5.52%)
Nov 10, 2022 6.490 6.600 6.310 6.520 32,296 +0.22(+3.49%)
Nov 09, 2022 6.350 6.450 6.210 6.300 4,924 -0.18(-2.78%)
Nov 08, 2022 6.250 6.650 6.250 6.480 10,833 +0.21(+3.27%)
Nov 07, 2022 6.110 6.620 6.050 6.275 22,731 +0.14(+2.20%)
Nov 04, 2022 6.184 6.250 6.110 6.140 9,819 -0.15(-2.38%)
Nov 03, 2022 6.410 6.450 6.280 6.290 7,406 -0.25(-3.82%)
Nov 02, 2022 6.610 6.610 6.350 6.540 11,139 +0.06(+0.93%)
Nov 01, 2022 6.810 6.894 6.480 6.480 9,257 -0.29(-4.28%)
Oct 31, 2022 6.750 6.860 6.630 6.770 13,829 +0.05(+0.74%)
Oct 28, 2022 6.500 6.834 6.500 6.720 24,050 +0.19(+2.91%)
Oct 27, 2022 6.650 6.770 6.410 6.530 7,418 +0.02(+0.31%)
Oct 26, 2022 6.077 6.550 6.077 6.510 28,855 +0.32(+5.17%)
Oct 25, 2022 6.420 6.540 6.116 6.190 42,624 -0.25(-3.88%)
Oct 24, 2022 6.350 6.440 6.200 6.440 3,745 +0.19(+3.04%)
Oct 21, 2022 6.090 6.354 6.010 6.250 20,243 +0.07(+1.13%)
Oct 20, 2022 6.120 6.333 6.120 6.180 10,233 +0.15(+2.49%)
Oct 19, 2022 6.050 6.237 6.011 6.030 6,799 +0.00(+0.00%)
Oct 18, 2022 6.070 6.293 6.020 6.030 11,469 -0.01(-0.17%)
Oct 17, 2022 6.400 6.400 6.010 6.040 22,511 -0.11(-1.79%)
Oct 14, 2022 6.050 6.370 6.000 6.150 5,441 +0.04(+0.65%)
Oct 13, 2022 6.110 6.130 5.970 6.110 26,448 -0.01(-0.16%)
Oct 12, 2022 6.100 6.249 6.000 6.120 11,374 +0.11(+1.83%)
Oct 11, 2022 6.244 6.244 6.010 6.010 24,055 -0.14(-2.28%)
Oct 10, 2022 6.200 6.260 6.150 6.150 8,920 -0.08(-1.28%)
Oct 07, 2022 6.320 6.440 6.160 6.230 13,465 -0.17(-2.66%)
Oct 06, 2022 6.490 6.580 6.300 6.400 15,965 -0.15(-2.29%)
Oct 05, 2022 6.400 6.670 6.385 6.550 6,150 +0.10(+1.55%)
Oct 04, 2022 6.400 6.601 6.400 6.450 12,820 +0.15(+2.38%)
Oct 03, 2022 6.390 6.470 6.130 6.300 24,299 -0.17(-2.63%)
Sep 30, 2022 6.540 6.540 6.320 6.470 9,899 -0.02(-0.31%)
Sep 29, 2022 6.470 6.627 6.250 6.490 9,886 +0.02(+0.31%)
Sep 28, 2022 6.414 6.660 6.366 6.470 18,410 +0.08(+1.25%)
Sep 27, 2022 6.500 6.590 6.250 6.390 18,502 +0.27(+4.41%)
Sep 26, 2022 6.200 6.330 6.050 6.120 23,850 -0.19(-3.01%)
Sep 23, 2022 6.100 6.425 6.010 6.310 55,214 +0.07(+1.12%)
Sep 22, 2022 6.330 6.360 6.150 6.240 46,711 -0.07(-1.11%)
Sep 21, 2022 6.290 6.810 6.290 6.310 20,442 +0.01(+0.16%)
Sep 20, 2022 6.300 6.470 6.130 6.300 52,383 -0.16(-2.48%)
Sep 19, 2022 6.550 6.670 6.400 6.460 24,804 -0.22(-3.29%)
Sep 16, 2022 6.590 6.690 6.450 6.680 38,540 -0.08(-1.18%)
Sep 15, 2022 6.920 6.940 6.645 6.760 14,085 -0.01(-0.15%)
Sep 14, 2022 6.890 6.990 6.610 6.770 40,111 -0.19(-2.73%)
Sep 13, 2022 7.100 7.200 6.880 6.960 22,366 -0.20(-2.79%)
Sep 12, 2022 7.380 7.380 7.130 7.160 51,606 -0.14(-1.92%)
Sep 09, 2022 7.340 7.440 7.012 7.300 60,850 +0.04(+0.55%)
Sep 08, 2022 6.500 7.415 6.500 7.260 172,879 +0.93(+14.69%)
Sep 07, 2022 6.120 6.420 6.120 6.330 34,834 +0.01(+0.16%)
Sep 06, 2022 6.620 6.730 6.240 6.320 27,211 -0.28(-4.24%)
Sep 02, 2022 6.660 6.820 6.430 6.600 59,353 -0.02(-0.30%)
Sep 01, 2022 6.680 6.820 6.440 6.620 117,875 -0.15(-2.22%)
Aug 31, 2022 6.840 6.898 6.682 6.770 30,176 -0.11(-1.60%)
Aug 30, 2022 6.940 6.940 6.700 6.880 60,135 +0.02(+0.29%)
Aug 29, 2022 6.770 6.990 6.705 6.860 36,851 -0.04(-0.58%)
Aug 26, 2022 7.060 7.120 6.700 6.900 57,425 -0.25(-3.50%)
Aug 25, 2022 7.100 7.264 7.000 7.150 69,107 +0.10(+1.42%)
Aug 24, 2022 7.050 7.330 7.021 7.050 11,401 -0.10(-1.40%)
Aug 23, 2022 7.130 7.300 6.967 7.150 29,758 +0.01(+0.14%)
Aug 22, 2022 7.040 7.140 6.820 7.140 33,229 -0.05(-0.70%)
Aug 19, 2022 7.320 7.460 7.110 7.190 57,533 -0.16(-2.18%)
Aug 18, 2022 7.700 7.700 7.320 7.350 37,761 -0.35(-4.55%)
Aug 17, 2022 8.070 8.070 7.300 7.700 113,900 -0.49(-5.98%)
Aug 16, 2022 7.980 8.500 7.860 8.190 116,141 +0.17(+2.12%)
Aug 15, 2022 8.260 8.370 7.980 8.020 44,537 -0.39(-4.64%)
Aug 12, 2022 8.070 8.500 8.047 8.410 26,304 +0.37(+4.60%)
Aug 11, 2022 8.080 8.392 7.870 8.040 32,666 -0.04(-0.50%)
Aug 10, 2022 7.800 8.170 7.800 8.080 35,595 +0.36(+4.66%)
Aug 09, 2022 7.870 8.020 7.520 7.720 35,423 -0.21(-2.65%)
Aug 08, 2022 8.220 8.230 7.833 7.930 58,991 -0.31(-3.76%)
Aug 05, 2022 8.300 8.460 8.010 8.240 35,225 -0.07(-0.84%)
Aug 04, 2022 8.330 8.415 8.185 8.310 23,140 -0.05(-0.60%)
Aug 03, 2022 8.390 8.570 8.240 8.360 30,864 +0.15(+1.83%)
Aug 02, 2022 8.070 8.300 7.937 8.210 13,650 +0.13(+1.61%)
Aug 01, 2022 8.190 8.265 8.000 8.080 35,227 -0.10(-1.22%)
Jul 29, 2022 8.270 8.490 8.110 8.180 32,433 -0.09(-1.09%)
Jul 28, 2022 8.080 8.475 8.080 8.270 48,593 +0.17(+2.10%)
Jul 27, 2022 7.810 8.170 7.730 8.100 37,189 +0.41(+5.33%)
Jul 26, 2022 7.720 8.185 7.630 7.690 150,072 -1.03(-11.81%)
Jul 25, 2022 9.010 9.010 8.450 8.720 50,436 -0.26(-2.90%)
Jul 22, 2022 9.030 9.210 8.860 8.980 60,703 +0.00(+0.00%)
Jul 21, 2022 8.670 9.100 8.400 8.980 77,502 +0.28(+3.22%)
Jul 20, 2022 7.650 8.830 7.650 8.700 124,668 +1.05(+13.73%)
Jul 19, 2022 7.480 7.750 7.460 7.650 61,066 +0.24(+3.24%)
Jul 18, 2022 7.460 7.860 7.300 7.410 57,687 -0.06(-0.80%)
Jul 15, 2022 7.400 7.500 7.300 7.470 41,700 +0.09(+1.22%)
Jul 14, 2022 7.290 7.500 7.080 7.380 32,443 +0.01(+0.14%)
Jul 13, 2022 7.160 7.450 6.860 7.370 34,245 +0.03(+0.41%)
Jul 12, 2022 7.770 7.785 7.080 7.340 131,760 -0.53(-6.73%)
Jul 11, 2022 8.000 8.100 7.832 7.870 61,869 -0.29(-3.55%)
Jul 08, 2022 8.130 8.250 8.010 8.160 30,789 -0.05(-0.61%)
Jul 07, 2022 8.300 8.450 8.040 8.210 56,433 -0.02(-0.24%)
Jul 06, 2022 8.120 8.240 8.030 8.230 35,895 +0.17(+2.11%)
Jul 05, 2022 7.660 8.220 7.650 8.060 50,131 +0.22(+2.81%)
Jul 01, 2022 8.390 8.660 7.748 7.840 134,155 -0.64(-7.55%)
Jun 30, 2022 8.080 8.738 7.990 8.480 101,755 +0.25(+3.04%)
Jun 29, 2022 8.660 8.789 8.068 8.230 101,260 -0.34(-3.97%)
Jun 28, 2022 8.610 8.850 8.440 8.570 107,094 +0.10(+1.18%)
Jun 27, 2022 8.610 8.800 8.410 8.470 88,958 -0.07(-0.82%)
Jun 24, 2022 8.120 8.740 7.760 8.540 93,006 +0.56(+7.02%)
Jun 23, 2022 8.340 8.530 7.917 7.980 107,264 -0.30(-3.62%)
Jun 22, 2022 8.500 8.790 8.250 8.280 192,112 -0.22(-2.59%)
Jun 21, 2022 7.510 8.820 7.510 8.500 295,089 +0.88(+11.55%)
Jun 17, 2022 7.220 7.870 7.116 7.620 88,881 +0.30(+4.10%)
Jun 16, 2022 7.220 7.420 7.110 7.320 54,522 -0.08(-1.08%)
Jun 15, 2022 7.110 7.590 7.015 7.400 64,075 +0.36(+5.11%)
Jun 14, 2022 6.870 7.660 6.602 7.040 118,993 +0.16(+2.33%)
Jun 13, 2022 6.990 7.080 6.580 6.880 127,702 -0.32(-4.44%)
Jun 10, 2022 7.330 7.470 6.961 7.200 59,677 -0.51(-6.61%)
Jun 09, 2022 7.630 7.900 7.620 7.710 53,709 -0.01(-0.13%)
Jun 08, 2022 7.730 7.889 7.560 7.720 41,878 -0.13(-1.66%)
Jun 07, 2022 7.510 7.970 7.506 7.850 58,545 +0.27(+3.56%)
Jun 06, 2022 7.540 7.770 7.540 7.580 99,070 -0.05(-0.66%)
Jun 03, 2022 7.320 7.770 7.200 7.630 85,620 +0.25(+3.39%)
Jun 02, 2022 6.540 7.500 6.540 7.380 130,723 +0.80(+12.16%)
Jun 01, 2022 6.610 6.850 6.210 6.580 38,198 +0.04(+0.61%)
May 31, 2022 6.590 6.700 6.516 6.540 22,593 -0.12(-1.80%)
May 27, 2022 6.310 6.755 6.310 6.660 101,938 +0.34(+5.38%)
May 26, 2022 5.860 6.560 5.760 6.320 114,535 +0.44(+7.48%)
May 25, 2022 5.777 5.950 5.745 5.880 47,756 +0.10(+1.82%)
May 24, 2022 5.800 5.945 5.620 5.775 48,524 -0.07(-1.28%)
May 23, 2022 5.800 5.950 5.700 5.850 39,040 +0.07(+1.21%)
May 20, 2022 5.770 6.000 5.620 5.780 74,058 -0.11(-1.87%)
May 19, 2022 5.630 6.099 5.395 5.890 50,370 +0.20(+3.51%)
May 18, 2022 6.050 6.050 5.660 5.690 59,920 -0.36(-5.95%)
May 17, 2022 5.970 6.221 5.960 6.050 90,831 +0.11(+1.85%)
May 16, 2022 5.580 6.130 5.570 5.940 50,139 +0.27(+4.76%)
May 13, 2022 5.480 5.849 5.150 5.670 91,333 +0.25(+4.61%)
May 12, 2022 5.010 5.490 5.010 5.420 68,705 +0.34(+6.69%)
May 11, 2022 5.095 5.300 4.955 5.080 90,802 +0.14(+2.83%)
May 10, 2022 5.095 5.290 4.800 4.940 148,812 -0.01(-0.20%)
May 09, 2022 5.270 5.270 4.950 4.950 50,341 -0.24(-4.62%)
May 06, 2022 5.380 5.430 5.190 5.190 34,343 -0.15(-2.81%)
May 05, 2022 5.380 5.400 5.200 5.340 16,242 -0.04(-0.74%)
May 04, 2022 5.200 5.416 5.200 5.380 12,386 +0.13(+2.57%)
May 03, 2022 5.070 5.280 5.040 5.245 15,926 +0.19(+3.66%)
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.