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

Support.com Inc (NQ: SPRT )

N/A UNCHANGED
Last Price Updated: 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, 2020 1.450 1.460 1.410 1.410 41,890 -0.05(-3.42%)
Apr 29, 2020 1.440 1.510 1.430 1.460 90,165 +0.03(+2.10%)
Apr 28, 2020 1.460 1.490 1.430 1.430 139,141 -0.05(-3.38%)
Apr 27, 2020 1.420 1.520 1.420 1.480 81,972 +0.07(+4.96%)
Apr 24, 2020 1.410 1.440 1.400 1.410 56,000 +0.00(+0.00%)
Apr 23, 2020 1.410 1.460 1.400 1.410 70,042 +0.03(+2.17%)
Apr 22, 2020 1.390 1.410 1.360 1.380 66,708 +0.01(+0.73%)
Apr 21, 2020 1.430 1.450 1.360 1.370 79,517 -0.05(-3.52%)
Apr 20, 2020 1.390 1.460 1.350 1.420 212,685 +0.05(+3.59%)
Apr 17, 2020 1.370 1.380 1.330 1.371 41,200 +0.00(+0.06%)
Apr 16, 2020 1.390 1.450 1.340 1.370 198,736 +0.02(+1.48%)
Apr 15, 2020 1.360 1.390 1.240 1.350 59,776 +0.04(+3.01%)
Apr 14, 2020 1.220 1.320 1.210 1.310 148,263 +0.12(+10.13%)
Apr 13, 2020 1.150 1.250 1.150 1.190 145,652 +0.04(+3.48%)
Apr 09, 2020 1.180 1.202 1.130 1.150 152,500 -0.02(-1.71%)
Apr 08, 2020 1.140 1.200 1.130 1.170 86,720 +0.04(+3.54%)
Apr 07, 2020 1.130 1.180 1.100 1.130 87,785 +0.03(+2.73%)
Apr 06, 2020 1.020 1.120 1.020 1.100 115,817 +0.05(+4.76%)
Apr 03, 2020 1.070 1.090 1.020 1.050 20,600 -0.02(-1.87%)
Apr 02, 2020 1.100 1.100 1.038 1.070 16,673 +0.03(+2.88%)
Apr 01, 2020 1.100 1.130 1.030 1.040 157,115 -0.05(-4.59%)
Mar 31, 2020 1.100 1.100 1.090 1.090 23,864 +0.01(+0.93%)
Mar 30, 2020 1.100 1.135 1.050 1.080 91,903 +0.00(+0.00%)
Mar 27, 2020 1.110 1.110 1.040 1.080 99,300 -0.03(-2.70%)
Mar 26, 2020 1.135 1.135 1.080 1.110 31,674 -0.03(-2.63%)
Mar 25, 2020 1.040 1.140 1.030 1.140 121,664 +0.11(+10.67%)
Mar 24, 2020 1.050 1.060 1.000 1.030 113,238 +0.02(+2.47%)
Mar 23, 2020 1.050 1.080 0.9648 1.005 316,763 +0.01(+0.52%)
Mar 20, 2020 0.9700 1.066 0.9650 1.000 325,600 +0.03(+3.51%)
Mar 19, 2020 1.000 1.046 0.9648 0.9662 81,009 -0.06(-6.19%)
Mar 18, 2020 0.9600 1.050 0.9600 1.030 139,986 +0.07(+6.76%)
Mar 17, 2020 0.9400 1.150 0.9400 0.9648 22,486 -0.02(-1.55%)
Mar 16, 2020 1.050 1.060 0.9300 0.9800 95,178 -0.05(-4.85%)
Mar 13, 2020 0.9700 1.030 0.9500 1.030 87,600 +0.02(+1.98%)
Mar 12, 2020 1.040 1.090 0.9600 1.010 95,764 -0.01(-0.98%)
Mar 11, 2020 1.060 1.060 1.020 1.020 24,172 -0.05(-4.67%)
Mar 10, 2020 1.100 1.110 1.010 1.070 108,052 +0.01(+0.94%)
Mar 09, 2020 1.100 1.100 1.000 1.060 93,643 -0.04(-3.64%)
Mar 06, 2020 1.120 1.140 1.100 1.100 20,800 -0.01(-0.90%)
Mar 05, 2020 1.130 1.150 1.110 1.110 40,456 -0.02(-1.77%)
Mar 04, 2020 1.130 1.150 1.130 1.130 30,854 +0.00(+0.00%)
Mar 03, 2020 1.150 1.150 1.120 1.130 36,600 +0.01(+0.89%)
Mar 02, 2020 1.130 1.150 1.120 1.120 58,228 -0.00(-0.44%)
Feb 28, 2020 1.150 1.150 1.120 1.125 72,100 -0.04(-3.85%)
Feb 27, 2020 1.180 1.199 1.170 1.170 111,914 +0.00(+0.00%)
Feb 26, 2020 1.240 1.240 1.170 1.170 23,888 -0.01(-0.85%)
Feb 25, 2020 1.240 1.250 1.170 1.180 121,302 -0.03(-2.48%)
Feb 24, 2020 1.250 1.290 1.210 1.210 42,388 -0.05(-3.97%)
Feb 21, 2020 1.220 1.286 1.220 1.260 26,200 +0.03(+2.44%)
Feb 20, 2020 1.260 1.270 1.210 1.230 27,123 -0.02(-1.60%)
Feb 19, 2020 1.290 1.292 1.250 1.250 23,035 -0.03(-2.34%)
Feb 18, 2020 1.230 1.310 1.230 1.280 105,017 +0.07(+5.79%)
Feb 14, 2020 1.210 1.220 1.210 1.210 34,600 -0.02(-1.63%)
Feb 13, 2020 1.210 1.233 1.200 1.230 87,623 +0.03(+2.50%)
Feb 12, 2020 1.200 1.209 1.200 1.200 18,108 -0.01(-0.83%)
Feb 11, 2020 1.210 1.220 1.200 1.210 5,859 +0.00(+0.00%)
Feb 10, 2020 1.240 1.240 1.202 1.210 38,151 -0.03(-2.02%)
Feb 07, 2020 1.240 1.240 1.230 1.235 1,900 -0.00(-0.40%)
Feb 06, 2020 1.220 1.250 1.220 1.240 23,411 +0.04(+3.33%)
Feb 05, 2020 1.220 1.232 1.200 1.200 16,879 -0.02(-1.64%)
Feb 04, 2020 1.250 1.250 1.170 1.220 69,121 +0.00(+0.00%)
Feb 03, 2020 1.230 1.230 1.220 1.220 12,577 +0.00(+0.00%)
Jan 31, 2020 1.230 1.245 1.220 1.220 23,500 -0.03(-2.40%)
Jan 30, 2020 1.200 1.250 1.190 1.250 66,457 +0.06(+5.49%)
Jan 29, 2020 1.200 1.215 1.160 1.185 108,001 -0.02(-2.07%)
Jan 28, 2020 1.220 1.230 1.200 1.210 58,742 +0.01(+0.83%)
Jan 27, 2020 1.210 1.230 1.200 1.200 55,757 -0.04(-3.23%)
Jan 24, 2020 1.230 1.245 1.230 1.240 34,900 +0.01(+0.81%)
Jan 23, 2020 1.290 1.290 1.230 1.230 50,627 -0.01(-0.81%)
Jan 22, 2020 1.230 1.250 1.230 1.240 98,263 +0.03(+2.48%)
Jan 21, 2020 1.240 1.260 1.150 1.210 198,304 -0.05(-3.97%)
Jan 17, 2020 1.300 1.301 1.250 1.260 69,100 -0.03(-2.33%)
Jan 16, 2020 1.290 1.310 1.230 1.290 90,392 -0.02(-1.53%)
Jan 15, 2020 1.390 1.390 1.220 1.310 148,755 -0.06(-4.38%)
Jan 14, 2020 1.420 1.427 1.370 1.370 113,408 -0.05(-3.62%)
Jan 13, 2020 1.410 1.430 1.410 1.421 92,525 +0.01(+0.81%)
Jan 10, 2020 1.380 1.440 1.380 1.410 149,700 +0.03(+2.17%)
Jan 09, 2020 1.300 1.420 1.270 1.380 314,090 +0.11(+8.66%)
Jan 08, 2020 1.210 1.290 1.200 1.270 236,704 +0.06(+4.96%)
Jan 07, 2020 1.160 1.210 1.130 1.210 196,183 +0.06(+5.22%)
Jan 06, 2020 1.090 1.150 1.090 1.150 262,488 +0.06(+5.50%)
Jan 03, 2020 1.110 1.120 1.080 1.090 249,100 -0.01(-0.91%)
Jan 02, 2020 1.120 1.130 1.080 1.100 172,948 +0.01(+0.92%)
Dec 31, 2019 1.120 1.140 1.090 1.090 256,700 -0.03(-2.68%)
Dec 30, 2019 1.160 1.170 1.050 1.120 536,909 -0.05(-4.27%)
Dec 27, 2019 1.110 1.320 1.070 1.170 1,214,100 +0.10(+9.35%)
Dec 26, 2019 1.086 1.101 1.008 1.070 346,028 -0.03(-2.36%)
Dec 24, 2019 1.086 1.104 1.069 1.096 256,331 +0.01(+0.47%)
Dec 23, 2019 1.008 1.096 0.9976 1.091 916,334 +0.10(+10.47%)
Dec 20, 2019 0.9821 1.029 0.9718 0.9873 735,140 +0.02(+1.60%)
Dec 19, 2019 1.008 1.008 0.9563 0.9718 757,269 -0.03(-2.84%)
Dec 18, 2019 1.036 1.036 0.9821 1.000 763,234 -0.03(-3.25%)
Dec 17, 2019 1.054 1.075 0.9821 1.034 1,608,633 -0.03(-2.91%)
Dec 16, 2019 1.070 1.117 1.049 1.065 1,885,886 +0.03(+3.00%)
Dec 13, 2019 1.044 1.044 0.9769 1.034 630,672 +0.01(+1.01%)
Dec 12, 2019 1.086 1.086 0.9976 1.023 888,283 -0.04(-3.41%)
Dec 11, 2019 1.039 1.065 1.023 1.060 2,422,397 +0.03(+2.50%)
Dec 10, 2019 1.013 1.060 0.9821 1.034 1,144,700 +0.03(+2.56%)
Dec 09, 2019 1.137 1.137 0.9666 1.008 2,137,646 +0.02(+1.56%)
Dec 06, 2019 0.9925 1.008 0.9906 0.9925 161,150 +0.01(+1.05%)
Dec 05, 2019 0.9976 1.008 0.9821 0.9821 16,933 -0.02(-1.55%)
Dec 04, 2019 0.9692 1.008 0.9692 0.9976 33,601 +0.02(+1.58%)
Dec 03, 2019 0.9925 1.008 0.9614 0.9821 108,839 -0.02(-2.01%)
Dec 02, 2019 1.008 1.024 0.9873 1.002 12,775 -0.01(-0.56%)
Nov 29, 2019 1.008 1.029 1.008 1.008 19,345 -0.01(-0.52%)
Nov 27, 2019 1.029 1.029 1.008 1.013 21,473 -0.01(-1.01%)
Nov 26, 2019 1.029 1.034 1.008 1.023 83,428 +0.02(+1.54%)
Nov 25, 2019 1.013 1.044 0.9873 1.008 47,261 +0.01(+0.52%)
Nov 22, 2019 0.9770 1.039 0.9545 1.003 96,728 +0.02(+1.57%)
Nov 21, 2019 0.9614 0.9976 0.9614 0.9873 36,404 +0.04(+3.80%)
Nov 20, 2019 0.9614 0.9925 0.9459 0.9511 59,275 -0.01(-0.54%)
Nov 19, 2019 0.9459 0.9718 0.9459 0.9563 39,952 +0.01(+1.09%)
Nov 18, 2019 0.9459 0.9639 0.9459 0.9459 78,950 -0.01(-1.08%)
Nov 15, 2019 0.9718 0.9775 0.9563 0.9563 77,963 -0.02(-1.56%)
Nov 14, 2019 0.9718 0.9821 0.9666 0.9715 63,725 +0.01(+1.04%)
Nov 13, 2019 0.9666 0.9821 0.9614 0.9614 88,091 -0.01(-0.53%)
Nov 12, 2019 0.9873 0.9992 0.9625 0.9666 123,006 -0.03(-3.11%)
Nov 11, 2019 1.018 1.096 0.9976 0.9976 566,963 +0.12(+14.20%)
Nov 08, 2019 0.8787 0.8994 0.8736 0.8736 140,063 +0.03(+3.05%)
Nov 07, 2019 0.8736 0.8839 0.8477 0.8477 78,516 -0.03(-2.96%)
Nov 06, 2019 0.8684 0.9046 0.8684 0.8736 90,613 +0.00(+0.00%)
Nov 05, 2019 0.8632 0.8994 0.8632 0.8736 24,799 +0.00(+0.00%)
Nov 04, 2019 0.8736 0.8943 0.8736 0.8736 16,770 +0.00(+0.00%)
Nov 01, 2019 0.8581 0.8736 0.8477 0.8736 114,914 +0.03(+3.05%)
Oct 31, 2019 0.8684 0.8839 0.8477 0.8477 15,399 -0.02(-2.38%)
Oct 30, 2019 0.8529 0.8684 0.8529 0.8684 55,261 -0.01(-0.59%)
Oct 29, 2019 0.8736 0.8787 0.8529 0.8736 16,612 -0.00(-0.54%)
Oct 28, 2019 0.8736 0.8891 0.8477 0.8783 70,294 +0.00(+0.54%)
Oct 25, 2019 0.8721 0.8787 0.8721 0.8736 1,741 +0.01(+1.20%)
Oct 24, 2019 0.8632 0.8710 0.8529 0.8632 29,421 +0.01(+0.60%)
Oct 23, 2019 0.8581 0.8724 0.8323 0.8581 18,415 -0.00(-0.47%)
Oct 22, 2019 0.8602 0.8632 0.8529 0.8621 26,550 +0.01(+1.08%)
Oct 21, 2019 0.8581 0.8736 0.8529 0.8529 24,453 +0.00(+0.00%)
Oct 18, 2019 0.8705 0.8834 0.8529 0.8529 14,315 -0.01(-1.20%)
Oct 17, 2019 0.8581 0.8736 0.8581 0.8632 9,510 +0.00(+0.00%)
Oct 16, 2019 0.8787 0.8839 0.8632 0.8632 30,100 -0.01(-0.60%)
Oct 15, 2019 0.8529 0.8684 0.8503 0.8684 148,788 +0.02(+1.81%)
Oct 14, 2019 0.8529 0.8581 0.8322 0.8529 170,786 +0.01(+0.60%)
Oct 11, 2019 0.8529 0.8581 0.8322 0.8478 251,301 +0.00(+0.01%)
Oct 10, 2019 0.8374 0.8619 0.8374 0.8477 31,206 +0.01(+1.23%)
Oct 09, 2019 0.8064 0.8467 0.8064 0.8374 20,485 +0.01(+1.14%)
Oct 08, 2019 0.8426 0.8426 0.8271 0.8280 3,714 -0.01(-1.73%)
Oct 07, 2019 0.8219 0.8485 0.8167 0.8426 61,138 +0.02(+2.52%)
Oct 04, 2019 0.8012 0.8271 0.8012 0.8219 78,157 +0.02(+1.92%)
Oct 03, 2019 0.7909 0.8181 0.7909 0.8064 249,171 +0.02(+1.96%)
Oct 02, 2019 0.8012 0.8064 0.7857 0.7909 265,526 -0.02(-1.92%)
Oct 01, 2019 0.8064 0.8116 0.7960 0.8064 311,548 +0.01(+1.30%)
Sep 30, 2019 0.7857 0.8064 0.7857 0.7960 180,720 +0.01(+0.65%)
Sep 27, 2019 0.7909 0.8012 0.7909 0.7909 159,602 +0.00(+0.00%)
Sep 26, 2019 0.7909 0.7960 0.7857 0.7909 139,272 +0.01(+1.32%)
Sep 25, 2019 0.7754 0.7909 0.7754 0.7805 826,719 +0.01(+0.67%)
Sep 24, 2019 0.7857 0.7909 0.7624 0.7754 50,778 -0.01(-1.86%)
Sep 23, 2019 0.7960 0.7960 0.7843 0.7900 32,481 -0.00(-0.10%)
Sep 20, 2019 0.7909 0.7960 0.7805 0.7909 96,535 -0.01(-0.65%)
Sep 19, 2019 0.7909 0.7960 0.7754 0.7960 75,529 +0.01(+1.32%)
Sep 18, 2019 0.7805 0.7960 0.7805 0.7857 70,710 -0.01(-0.65%)
Sep 17, 2019 0.7960 0.7960 0.7650 0.7909 785,383 -0.07(-7.83%)
Sep 16, 2019 0.8632 0.8632 0.8529 0.8581 71,051 -0.01(-0.59%)
Sep 13, 2019 0.8477 0.8674 0.8477 0.8632 112,012 +0.01(+1.21%)
Sep 12, 2019 0.8581 0.8581 0.8477 0.8529 168,335 +0.00(+0.00%)
Sep 11, 2019 0.8736 0.8736 0.8529 0.8529 118,419 +0.01(+0.61%)
Sep 10, 2019 0.8426 0.8706 0.8426 0.8477 43,609 +0.01(+0.61%)
Sep 09, 2019 0.8477 0.8529 0.8426 0.8426 107,713 -0.01(-1.21%)
Sep 06, 2019 0.8529 0.8529 0.8529 0.8529 2,514 -0.01(-0.60%)
Sep 05, 2019 0.8477 0.8736 0.8426 0.8581 253,176 +0.01(+0.80%)
Sep 04, 2019 0.8537 0.8572 0.8426 0.8512 28,223 -0.00(-0.19%)
Sep 03, 2019 0.8426 0.8581 0.8426 0.8529 60,366 +0.01(+1.23%)
Aug 30, 2019 0.8374 0.8529 0.8374 0.8426 10,253 +0.01(+0.62%)
Aug 29, 2019 0.8322 0.8477 0.8322 0.8374 22,702 +0.01(+0.62%)
Aug 28, 2019 0.8271 0.8374 0.8219 0.8322 22,344 -0.00(-0.55%)
Aug 27, 2019 0.8487 0.8503 0.8219 0.8368 150,605 -0.01(-1.29%)
Aug 26, 2019 0.8529 0.8581 0.8064 0.8477 218,410 +0.00(+0.00%)
Aug 23, 2019 0.8542 0.8564 0.8426 0.8477 35,983 -0.02(-2.38%)
Aug 22, 2019 0.8943 0.8943 0.8426 0.8684 66,605 -0.02(-2.33%)
Aug 21, 2019 0.8632 0.8891 0.8581 0.8891 268,838 +0.02(+2.38%)
Aug 20, 2019 0.8684 0.8684 0.8477 0.8684 126,111 +0.01(+1.20%)
Aug 19, 2019 0.8477 0.8684 0.8322 0.8581 602,288 +0.02(+1.84%)
Aug 16, 2019 0.7960 0.8543 0.7857 0.8426 687,162 +0.05(+5.84%)
Aug 15, 2019 0.8426 0.8426 0.7702 0.7960 450,238 +0.01(+0.65%)
Aug 14, 2019 0.8167 0.8167 0.7909 0.7909 92,643 -0.01(-1.29%)
Aug 13, 2019 0.8025 0.8265 0.8012 0.8012 10,953 -0.01(-1.66%)
Aug 12, 2019 0.8219 0.8219 0.7857 0.8148 111,333 -0.01(-0.87%)
Aug 09, 2019 0.8064 0.8271 0.8064 0.8219 101,565 +0.02(+2.58%)
Aug 08, 2019 0.8012 0.8322 0.7960 0.8012 39,832 +0.01(+0.65%)
Aug 07, 2019 0.8012 0.8167 0.7857 0.7960 79,166 -0.01(-1.28%)
Aug 06, 2019 0.8064 0.8322 0.8012 0.8064 16,931 +0.01(+0.65%)
Aug 05, 2019 0.8322 0.8322 0.8012 0.8012 26,476 -0.04(-4.32%)
Aug 02, 2019 0.8374 0.8374 0.8012 0.8374 42,173 +0.02(+1.89%)
Aug 01, 2019 0.8219 0.8374 0.8219 0.8219 21,181 +0.02(+2.58%)
Jul 31, 2019 0.8115 0.8374 0.8012 0.8012 150,225 +0.00(+0.00%)
Jul 30, 2019 0.8012 0.8284 0.8012 0.8012 108,802 +0.00(+0.00%)
Jul 29, 2019 0.7909 0.8167 0.7857 0.8012 52,889 +0.01(+1.31%)
Jul 26, 2019 0.7909 0.7960 0.7857 0.7909 92,666 -0.01(-0.65%)
Jul 25, 2019 0.7909 0.8012 0.7857 0.7960 37,312 -0.01(-0.65%)
Jul 24, 2019 0.7858 0.8038 0.7702 0.8012 244,244 +0.02(+1.97%)
Jul 23, 2019 0.7857 0.7925 0.7805 0.7857 248,430 +0.00(+0.00%)
Jul 22, 2019 0.7857 0.7986 0.7857 0.7857 70,973 +0.00(+0.00%)
Jul 19, 2019 0.7909 0.8064 0.7857 0.7857 132,905 +0.00(+0.00%)
Jul 18, 2019 0.7857 0.8012 0.7857 0.7857 137,229 +0.00(+0.00%)
Jul 17, 2019 0.7909 0.8025 0.7857 0.7857 180,941 -0.01(-0.65%)
Jul 16, 2019 0.8115 0.8115 0.7909 0.7909 96,107 -0.01(-1.38%)
Jul 15, 2019 0.8012 0.8064 0.7935 0.8019 85,699 +0.01(+1.40%)
Jul 12, 2019 0.8115 0.8115 0.7909 0.7909 97,502 -0.03(-3.77%)
Jul 11, 2019 0.8219 0.8219 0.7857 0.8219 103,267 +0.03(+3.92%)
Jul 10, 2019 0.7909 0.8271 0.7857 0.7909 55,371 +0.01(+0.66%)
Jul 09, 2019 0.7909 0.7986 0.7857 0.7857 80,925 -0.01(-0.65%)
Jul 08, 2019 0.7960 0.8064 0.7909 0.7909 81,312 -0.01(-1.77%)
Jul 05, 2019 0.8023 0.8064 0.7909 0.8051 47,397 -0.00(-0.16%)
Jul 03, 2019 0.7909 0.8064 0.7857 0.8064 215,705 +0.01(+1.30%)
Jul 02, 2019 0.7909 0.8073 0.7857 0.7960 278,651 +0.01(+1.32%)
Jul 01, 2019 0.8322 0.8322 0.7857 0.7857 264,132 -0.05(-6.17%)
Jun 28, 2019 0.8219 0.8374 0.7857 0.8374 387,302 +0.04(+4.52%)
Jun 27, 2019 0.7909 0.8012 0.7857 0.8012 124,615 +0.01(+0.65%)
Jun 26, 2019 0.8064 0.8167 0.7960 0.7960 62,604 -0.02(-1.91%)
Jun 25, 2019 0.8012 0.8156 0.7805 0.8115 73,550 +0.01(+0.64%)
Jun 24, 2019 0.8167 0.8183 0.8064 0.8064 191,745 -0.02(-2.50%)
Jun 21, 2019 0.8167 0.8271 0.8012 0.8271 217,446 +0.01(+1.27%)
Jun 20, 2019 0.8219 0.8374 0.8115 0.8167 307,913 -0.01(-1.25%)
Jun 19, 2019 0.8271 0.8374 0.8167 0.8271 357,189 +0.00(+0.31%)
Jun 18, 2019 0.8271 0.8426 0.8167 0.8245 100,779 +0.00(+0.31%)
Jun 17, 2019 0.8271 0.8374 0.8167 0.8219 117,752 -0.01(-0.62%)
Jun 14, 2019 0.8322 0.8322 0.8167 0.8271 28,631 -0.02(-1.84%)
Jun 13, 2019 0.8115 0.8426 0.8115 0.8426 64,315 +0.01(+1.24%)
Jun 12, 2019 0.8374 0.8374 0.8007 0.8322 143,244 +0.01(+1.26%)
Jun 11, 2019 0.8632 0.8632 0.8064 0.8219 63,519 -0.03(-3.64%)
Jun 10, 2019 0.8529 0.8684 0.8426 0.8529 130,096 +0.01(+0.61%)
Jun 07, 2019 0.8322 0.8529 0.8219 0.8477 181,270 +0.04(+4.46%)
Jun 06, 2019 0.7754 0.8219 0.7674 0.8115 131,864 +0.04(+4.67%)
Jun 05, 2019 0.8426 0.8526 0.7702 0.7754 1,187,290 -0.05(-6.25%)
Jun 04, 2019 0.9046 0.9150 0.8167 0.8271 1,542,115 -0.07(-8.05%)
Jun 03, 2019 1.065 1.086 0.8986 0.8994 1,706,305 -0.25(-21.97%)
May 31, 2019 1.158 1.158 1.134 1.153 120,524 -0.01(-0.67%)
May 30, 2019 1.163 1.202 1.158 1.160 116,260 -0.00(-0.22%)
May 29, 2019 1.163 1.199 1.158 1.163 97,299 -0.01(-0.44%)
May 28, 2019 1.210 1.212 1.168 1.168 192,769 -0.03(-2.16%)
May 24, 2019 1.184 1.225 1.184 1.194 118,202 +0.01(+0.87%)
May 23, 2019 1.179 1.230 1.179 1.184 101,344 -0.01(-0.54%)
May 22, 2019 1.225 1.235 1.189 1.190 83,299 -0.02(-2.02%)
May 21, 2019 1.221 1.222 1.210 1.215 61,068 +0.00(+0.00%)
May 20, 2019 1.225 1.235 1.212 1.215 75,731 -0.01(-0.84%)
May 17, 2019 1.241 1.259 1.220 1.225 207,000 -0.02(-1.83%)
May 16, 2019 1.241 1.256 1.220 1.248 119,380 +0.00(+0.17%)
May 15, 2019 1.241 1.287 1.225 1.246 259,400 -0.01(-0.41%)
May 14, 2019 1.292 1.437 1.241 1.251 2,290,058 +0.15(+13.62%)
May 13, 2019 1.106 1.111 1.096 1.101 40,111 -0.01(-0.93%)
May 10, 2019 1.106 1.122 1.106 1.111 87,829 -0.01(-0.92%)
May 09, 2019 1.075 1.122 1.075 1.122 16,600 -0.01(-0.46%)
May 08, 2019 1.086 1.127 1.080 1.127 7,411 +0.04(+3.32%)
May 07, 2019 1.101 1.127 1.091 1.091 148,022 -0.02(-1.40%)
May 06, 2019 1.091 1.127 1.091 1.106 76,421 -0.02(-1.84%)
May 03, 2019 1.122 1.127 1.096 1.127 25,342 +0.03(+2.35%)
May 02, 2019 1.101 1.122 1.101 1.101 1,416 +0.00(+0.00%)
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.