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

Streamline Health So (NQ: STRM )

0.3900 -0.0100 (-2.50%)
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 30, 2019 1.005 1.005 1.000 1.000 1,782 +0.00(+0.00%)
Apr 29, 2019 0.9700 1.000 0.9700 1.000 21,287 +0.04(+4.17%)
Apr 26, 2019 0.9400 0.9600 0.9000 0.9600 13,300 +0.00(+0.00%)
Apr 25, 2019 0.9056 0.9600 0.8945 0.9600 4,401 +0.01(+1.05%)
Apr 24, 2019 0.8900 0.9500 0.8900 0.9500 15,361 +0.07(+7.62%)
Apr 23, 2019 0.9930 1.000 0.8050 0.8827 66,818 -0.11(-11.11%)
Apr 22, 2019 1.000 1.000 0.9480 0.9930 31,116 +0.01(+1.33%)
Apr 18, 2019 1.000 1.010 0.9800 0.9800 12,100 +0.01(+1.03%)
Apr 17, 2019 1.020 1.020 0.9700 0.9700 10,741 -0.06(-5.38%)
Apr 16, 2019 1.020 1.030 0.9725 1.025 4,665 +0.01(+0.50%)
Apr 15, 2019 1.030 1.040 0.9700 1.020 17,313 +0.05(+5.15%)
Apr 12, 2019 1.030 1.030 0.9700 0.9700 2,100 -0.06(-5.83%)
Apr 11, 2019 1.030 1.040 1.030 1.030 5,607 +0.01(+0.98%)
Apr 10, 2019 1.030 1.140 1.020 1.020 7,783 +0.00(+0.00%)
Apr 09, 2019 0.9800 1.020 0.9600 1.020 8,381 +0.06(+6.25%)
Apr 08, 2019 0.9600 1.000 0.9600 0.9600 3,401 +0.00(+0.00%)
Apr 05, 2019 1.010 1.030 0.9600 0.9600 7,300 -0.05(-4.95%)
Apr 04, 2019 1.030 1.050 1.010 1.010 6,634 -0.04(-3.81%)
Apr 03, 2019 1.013 1.060 1.013 1.050 7,200 -0.02(-1.87%)
Apr 02, 2019 1.050 1.080 0.9950 1.070 5,605 +0.01(+0.62%)
Apr 01, 2019 1.060 1.110 1.058 1.063 4,584 +0.01(+1.28%)
Mar 29, 2019 1.050 1.120 1.020 1.050 4,000 -0.01(-0.94%)
Mar 28, 2019 1.040 1.120 1.040 1.060 2,418 +0.06(+6.00%)
Mar 27, 2019 1.120 1.120 0.9920 1.000 15,913 -0.15(-13.04%)
Mar 26, 2019 1.090 1.150 1.090 1.150 940 +0.10(+9.52%)
Mar 25, 2019 1.110 1.110 1.050 1.050 2,316 -0.10(-8.70%)
Mar 22, 2019 1.070 1.150 1.060 1.150 4,300 +0.09(+8.49%)
Mar 21, 2019 1.060 1.060 1.060 1.060 605 +0.00(+0.00%)
Mar 20, 2019 1.090 1.100 1.060 1.060 4,862 -0.03(-2.75%)
Mar 19, 2019 1.090 1.110 1.090 1.090 1,693 +0.00(+0.00%)
Mar 18, 2019 1.090 1.107 1.090 1.090 3,247 -0.01(-0.91%)
Mar 15, 2019 1.090 1.120 1.090 1.100 3,900 +0.04(+3.77%)
Mar 14, 2019 1.110 1.120 1.060 1.060 8,947 -0.05(-4.50%)
Mar 13, 2019 1.080 1.144 1.070 1.110 3,059 +0.05(+4.72%)
Mar 12, 2019 1.060 1.135 1.060 1.060 49,712 +0.01(+0.95%)
Mar 11, 2019 1.110 1.110 1.050 1.050 19,375 -0.06(-5.41%)
Mar 08, 2019 1.100 1.120 1.060 1.110 10,400 -0.01(-0.89%)
Mar 07, 2019 1.114 1.120 1.114 1.120 781 +0.00(+0.00%)
Mar 06, 2019 1.110 1.140 1.110 1.120 20,633 +0.02(+1.82%)
Mar 05, 2019 1.105 1.130 1.100 1.100 2,651 -0.04(-3.51%)
Mar 04, 2019 1.140 1.140 1.100 1.140 20,274 +0.02(+1.79%)
Mar 01, 2019 1.190 1.190 1.100 1.120 14,100 -0.09(-7.44%)
Feb 28, 2019 1.170 1.210 1.060 1.210 27,650 +0.00(+0.00%)
Feb 27, 2019 1.110 1.210 1.100 1.210 24,375 +0.10(+9.01%)
Feb 26, 2019 1.100 1.110 1.080 1.110 8,300 +0.01(+0.91%)
Feb 25, 2019 1.070 1.100 1.070 1.100 3,267 +0.00(+0.00%)
Feb 22, 2019 1.030 1.100 1.010 1.100 14,300 +0.02(+1.85%)
Feb 21, 2019 1.060 1.080 1.060 1.080 5,473 +0.03(+2.86%)
Feb 20, 2019 1.090 1.135 1.050 1.050 16,103 -0.08(-7.08%)
Feb 19, 2019 1.040 1.130 1.040 1.130 19,689 +0.10(+9.71%)
Feb 15, 2019 1.100 1.100 1.030 1.030 40,800 -0.06(-5.50%)
Feb 14, 2019 1.130 1.130 1.090 1.090 5,119 -0.05(-4.80%)
Feb 13, 2019 1.170 1.190 1.140 1.145 11,079 -0.01(-1.29%)
Feb 12, 2019 1.200 1.200 1.110 1.160 19,563 -0.02(-1.69%)
Feb 11, 2019 1.170 1.198 1.170 1.180 3,061 +0.03(+2.61%)
Feb 08, 2019 1.190 1.190 1.150 1.150 1,300 -0.03(-2.54%)
Feb 07, 2019 1.280 1.280 1.180 1.180 5,291 -0.10(-7.81%)
Feb 06, 2019 1.230 1.280 1.230 1.280 8,501 +0.06(+4.92%)
Feb 05, 2019 1.260 1.260 1.220 1.220 2,593 -0.01(-0.81%)
Feb 04, 2019 1.230 1.250 1.220 1.230 12,097 -0.01(-0.81%)
Feb 01, 2019 1.220 1.270 1.210 1.240 2,200 +0.00(+0.00%)
Jan 31, 2019 1.220 1.270 1.200 1.240 17,289 -0.01(-0.80%)
Jan 30, 2019 1.200 1.257 1.200 1.250 19,305 +0.05(+4.17%)
Jan 29, 2019 1.200 1.250 1.200 1.200 1,405 +0.00(+0.00%)
Jan 28, 2019 1.220 1.228 1.200 1.200 11,497 -0.05(-4.00%)
Jan 25, 2019 1.230 1.250 1.200 1.250 12,600 +0.03(+2.46%)
Jan 24, 2019 1.220 1.220 1.200 1.220 6,406 +0.00(+0.00%)
Jan 23, 2019 1.220 1.234 1.200 1.220 3,027 +0.01(+0.83%)
Jan 22, 2019 1.270 1.270 1.180 1.210 16,500 -0.06(-4.72%)
Jan 18, 2019 1.180 1.270 1.160 1.270 22,900 +0.11(+9.48%)
Jan 17, 2019 1.170 1.220 1.160 1.160 39,873 +0.01(+0.86%)
Jan 16, 2019 1.110 1.200 1.110 1.150 46,657 +0.05(+4.55%)
Jan 15, 2019 1.120 1.150 1.100 1.100 25,890 -0.03(-2.65%)
Jan 14, 2019 1.080 1.160 1.080 1.130 48,952 +0.06(+5.61%)
Jan 11, 2019 1.049 1.115 1.048 1.070 36,000 +0.02(+1.90%)
Jan 10, 2019 1.020 1.050 1.000 1.050 9,675 +0.05(+5.47%)
Jan 09, 2019 0.9248 1.020 0.8284 0.9955 85,660 +0.05(+4.80%)
Jan 08, 2019 0.9497 0.9500 0.9020 0.9499 11,627 +0.00(+0.33%)
Jan 07, 2019 0.9150 0.9468 0.9150 0.9468 505 +0.06(+6.38%)
Jan 04, 2019 0.9500 0.9500 0.8300 0.8900 7,000 -0.05(-5.29%)
Jan 03, 2019 0.7910 0.9457 0.7910 0.9397 2,401 +0.06(+6.78%)
Jan 02, 2019 0.8000 0.8898 0.8000 0.8800 9,922 +0.07(+8.64%)
Dec 31, 2018 0.8000 0.8100 0.7500 0.8100 63,500 +0.07(+9.46%)
Dec 28, 2018 0.7100 0.7900 0.7100 0.7400 103,000 -0.04(-5.61%)
Dec 27, 2018 0.7300 0.7860 0.7300 0.7840 75,504 +0.00(+0.51%)
Dec 26, 2018 0.7900 0.7933 0.7800 0.7800 12,102 +0.03(+4.00%)
Dec 24, 2018 0.7100 0.7900 0.7100 0.7500 15,600 -0.02(-2.60%)
Dec 21, 2018 0.7400 0.8200 0.7100 0.7700 58,800 +0.02(+2.67%)
Dec 20, 2018 0.7880 0.9223 0.7500 0.7500 49,935 -0.07(-8.19%)
Dec 19, 2018 0.8170 0.8170 0.7900 0.8169 14,972 +0.01(+0.85%)
Dec 18, 2018 0.7465 0.8700 0.7465 0.8100 17,111 -0.04(-4.83%)
Dec 17, 2018 0.8610 0.8700 0.8100 0.8511 7,104 +0.03(+3.79%)
Dec 14, 2018 0.8200 0.8700 0.8000 0.8200 15,300 +0.01(+1.23%)
Dec 13, 2018 0.8200 0.8705 0.7100 0.8100 73,130 -0.08(-9.34%)
Dec 12, 2018 0.9997 0.9997 0.8000 0.8934 97,759 +0.07(+8.95%)
Dec 11, 2018 0.7000 1.050 0.6967 0.8200 240,360 +0.13(+19.13%)
Dec 10, 2018 0.7200 0.7600 0.6600 0.6883 10,374 -0.03(-4.40%)
Dec 07, 2018 0.7200 0.7900 0.5700 0.7200 72,000 -0.03(-4.26%)
Dec 06, 2018 0.7100 0.7980 0.7100 0.7520 13,790 -0.01(-1.05%)
Dec 04, 2018 0.7800 0.8000 0.7400 0.7600 19,100 -0.05(-5.74%)
Dec 03, 2018 0.7600 0.8309 0.7527 0.8063 3,903 -0.02(-2.86%)
Nov 30, 2018 0.8000 0.8400 0.8000 0.8300 8,900 +0.03(+3.78%)
Nov 29, 2018 0.7739 0.8200 0.7739 0.7998 4,607 -0.05(-5.68%)
Nov 28, 2018 0.8210 0.8680 0.7620 0.8480 75,602 +0.01(+1.17%)
Nov 27, 2018 0.9003 0.9003 0.8150 0.8382 105,043 -0.06(-6.89%)
Nov 26, 2018 0.9011 0.9027 0.9002 0.9002 3,588 +0.00(+0.02%)
Nov 23, 2018 0.9400 0.9400 0.9000 0.9000 3,300 -0.04(-3.78%)
Nov 21, 2018 0.9354 0.9354 0.9354 0 +0.03(+2.79%)
Nov 20, 2018 0.9718 0.9870 0.9000 0.9100 9,984 +0.01(+0.61%)
Nov 19, 2018 0.8800 0.9256 0.8800 0.9045 9,178 +0.02(+2.78%)
Nov 16, 2018 0.9600 0.9600 0.8800 0.8800 24,500 -0.05(-5.48%)
Nov 15, 2018 0.8600 1.150 0.8600 0.9310 242,966 +0.07(+8.13%)
Nov 14, 2018 0.8609 0.8945 0.8609 0.8610 60,955 -0.02(-2.78%)
Nov 13, 2018 0.8857 0.8900 0.8744 0.8856 9,298 +0.02(+2.87%)
Nov 12, 2018 0.8700 0.9036 0.8600 0.8609 10,294 -0.04(-4.34%)
Nov 09, 2018 0.9200 0.9200 0.8600 0.9000 21,700 -0.03(-2.80%)
Nov 08, 2018 0.9200 0.9300 0.8720 0.9259 11,052 +0.01(+0.64%)
Nov 07, 2018 0.9110 0.9456 0.9110 0.9200 30,944 +0.01(+0.99%)
Nov 06, 2018 0.9597 0.9600 0.9110 0.9110 19,941 -0.08(-8.35%)
Nov 05, 2018 0.9000 0.9940 0.8700 0.9940 9,337 +0.09(+10.44%)
Nov 02, 2018 0.9800 1.060 0.9000 0.9000 6,500 +0.00(+0.00%)
Nov 01, 2018 0.9800 0.9800 0.9000 0.9000 5,751 -0.02(-2.17%)
Oct 31, 2018 0.8691 0.9239 0.8690 0.9200 7,262 +0.06(+6.98%)
Oct 30, 2018 0.9000 0.9000 0.8600 0.8600 10,170 -0.07(-7.39%)
Oct 29, 2018 0.9800 0.9800 0.9286 0.9286 1,476 -0.00(-0.15%)
Oct 26, 2018 0.9250 0.9900 0.9250 0.9300 2,700 -0.02(-1.62%)
Oct 25, 2018 1.030 1.040 0.9146 0.9453 10,325 -0.09(-9.11%)
Oct 24, 2018 0.9700 1.050 0.9200 1.040 5,625 +0.15(+16.85%)
Oct 23, 2018 0.9100 0.9320 0.8802 0.8900 34,326 +0.00(+0.00%)
Oct 22, 2018 0.9090 0.9090 0.8600 0.8900 29,848 -0.02(-2.20%)
Oct 19, 2018 0.9500 1.020 0.9100 0.9100 76,900 -0.04(-4.21%)
Oct 18, 2018 0.9000 1.000 0.9000 0.9500 59,394 +0.05(+5.56%)
Oct 17, 2018 0.9003 0.9179 0.8621 0.9000 134,607 -0.00(-0.11%)
Oct 16, 2018 0.9500 0.9500 0.9000 0.9010 111,454 -0.08(-8.06%)
Oct 15, 2018 0.9800 1.010 0.9520 0.9800 22,137 -0.02(-2.00%)
Oct 12, 2018 1.020 1.020 1.000 1.000 19,900 +0.00(+0.00%)
Oct 11, 2018 1.020 1.060 0.9900 1.000 26,935 -0.06(-5.66%)
Oct 10, 2018 1.140 1.140 1.040 1.060 12,179 -0.04(-3.36%)
Oct 09, 2018 1.160 1.200 1.059 1.097 51,595 -0.02(-2.06%)
Oct 08, 2018 1.160 1.180 1.120 1.120 2,177 -0.05(-4.27%)
Oct 05, 2018 1.140 1.170 1.140 1.170 6,500 +0.05(+4.46%)
Oct 04, 2018 1.160 1.190 1.080 1.120 9,683 -0.04(-3.45%)
Oct 03, 2018 1.190 1.204 1.160 1.160 4,267 -0.07(-5.69%)
Oct 02, 2018 1.210 1.230 1.200 1.230 7,144 +0.08(+6.96%)
Oct 01, 2018 1.190 1.191 1.150 1.150 7,249 -0.03(-2.54%)
Sep 28, 2018 1.200 1.290 1.150 1.180 15,300 -0.02(-1.67%)
Sep 27, 2018 1.210 1.210 1.160 1.200 6,170 +0.00(+0.00%)
Sep 26, 2018 1.240 1.250 1.160 1.200 15,264 -0.03(-2.44%)
Sep 25, 2018 1.270 1.290 1.210 1.230 11,795 -0.07(-5.38%)
Sep 24, 2018 1.200 1.300 1.180 1.300 4,580 +0.09(+7.44%)
Sep 21, 2018 1.220 1.300 1.180 1.210 10,400 +0.00(+0.00%)
Sep 20, 2018 1.240 1.260 1.190 1.210 64,257 -0.01(-0.82%)
Sep 19, 2018 1.170 1.340 1.170 1.220 67,139 +0.02(+2.09%)
Sep 18, 2018 1.120 1.250 1.070 1.195 1,045,783 +0.07(+6.70%)
Sep 17, 2018 1.100 1.150 1.100 1.120 39,217 -0.02(-1.75%)
Sep 14, 2018 1.180 1.190 1.060 1.140 163,500 -0.06(-5.00%)
Sep 13, 2018 1.160 1.245 1.160 1.200 111,413 -0.06(-4.76%)
Sep 12, 2018 1.000 1.270 1.000 1.260 192,936 +0.00(+0.00%)
Sep 11, 2018 1.100 1.380 1.050 1.260 173,450 +0.16(+14.18%)
Sep 10, 2018 1.080 1.130 1.070 1.103 19,635 -0.00(-0.14%)
Sep 07, 2018 1.100 1.120 1.010 1.105 52,100 -0.01(-0.45%)
Sep 06, 2018 1.100 1.130 1.020 1.110 43,034 +0.01(+1.07%)
Sep 05, 2018 1.130 1.170 1.090 1.098 79,496 -0.06(-5.33%)
Sep 04, 2018 1.150 1.177 1.147 1.160 45,135 +0.02(+1.75%)
Aug 31, 2018 1.140 1.140 1.140 0 -0.01(-0.80%)
Aug 30, 2018 1.140 1.170 1.140 1.149 33,594 -0.01(-0.93%)
Aug 29, 2018 1.170 1.200 1.160 1.160 7,418 +0.00(+0.00%)
Aug 28, 2018 1.140 1.200 1.140 1.160 7,596 +0.01(+0.87%)
Aug 27, 2018 1.180 1.220 1.150 1.150 35,064 -0.04(-3.36%)
Aug 24, 2018 1.210 1.210 1.180 1.190 14,700 +0.00(+0.00%)
Aug 23, 2018 1.200 1.220 1.150 1.190 4,551 -0.01(-0.83%)
Aug 22, 2018 1.230 1.250 1.115 1.200 30,111 -0.03(-2.19%)
Aug 21, 2018 1.230 1.280 1.220 1.227 13,602 -0.03(-2.63%)
Aug 20, 2018 1.260 1.260 1.260 1.260 1,258 -0.01(-0.79%)
Aug 17, 2018 1.300 1.310 1.270 1.270 64,800 -0.01(-0.78%)
Aug 16, 2018 1.200 1.350 1.200 1.280 78,348 +0.08(+6.67%)
Aug 15, 2018 1.250 1.250 1.130 1.200 28,596 -0.05(-4.00%)
Aug 14, 2018 1.200 1.250 1.200 1.250 13,852 +0.04(+3.31%)
Aug 13, 2018 1.217 1.238 1.200 1.210 12,431 -0.03(-2.42%)
Aug 10, 2018 1.230 1.250 1.210 1.240 6,800 +0.02(+1.64%)
Aug 09, 2018 1.270 1.280 1.220 1.220 4,340 -0.06(-4.69%)
Aug 08, 2018 1.260 1.290 1.210 1.280 9,024 +0.03(+2.40%)
Aug 07, 2018 1.320 1.320 1.250 1.250 11,609 -0.07(-5.30%)
Aug 06, 2018 1.300 1.320 1.300 1.320 11,741 +0.02(+1.54%)
Aug 03, 2018 1.310 1.320 1.300 1.300 4,500 -0.02(-1.52%)
Aug 02, 2018 1.250 1.320 1.248 1.320 10,574 +0.05(+3.90%)
Aug 01, 2018 1.250 1.290 1.240 1.270 19,733 +0.02(+1.64%)
Jul 31, 2018 1.310 1.351 1.250 1.250 21,888 -0.09(-7.06%)
Jul 30, 2018 1.330 1.345 1.330 1.345 468 +0.02(+1.89%)
Jul 27, 2018 1.330 1.350 1.320 1.320 6,200 +0.00(+0.00%)
Jul 26, 2018 1.400 1.410 1.300 1.320 55,612 -0.09(-6.06%)
Jul 25, 2018 1.401 1.410 1.401 1.405 639 +0.01(+0.37%)
Jul 24, 2018 1.430 1.430 1.400 1.400 9,251 -0.02(-1.64%)
Jul 23, 2018 1.440 1.440 1.423 1.423 2,223 -0.02(-1.15%)
Jul 20, 2018 1.420 1.440 1.420 1.440 859 +0.03(+2.13%)
Jul 19, 2018 1.450 1.470 1.410 1.410 12,636 -0.04(-2.76%)
Jul 18, 2018 1.410 1.450 1.410 1.450 6,296 +0.01(+0.69%)
Jul 17, 2018 1.430 1.464 1.430 1.440 38,354 -0.03(-2.04%)
Jul 16, 2018 1.455 1.470 1.420 1.470 501,684 +0.04(+2.80%)
Jul 13, 2018 1.440 1.440 1.420 1.430 8,958 +0.01(+0.70%)
Jul 12, 2018 1.440 1.440 1.410 1.420 2,176 -0.02(-1.39%)
Jul 11, 2018 1.410 1.440 1.410 1.440 5,057 +0.03(+2.13%)
Jul 10, 2018 1.420 1.440 1.410 1.410 1,749 -0.03(-2.08%)
Jul 09, 2018 1.440 1.450 1.440 1.440 13,581 -0.01(-0.69%)
Jul 06, 2018 1.420 1.470 1.420 1.450 10,064 +0.05(+3.57%)
Jul 05, 2018 1.410 1.410 1.400 1.400 4,191 -0.01(-0.71%)
Jul 03, 2018 1.410 1.410 1.410 0 -0.03(-2.08%)
Jul 02, 2018 1.420 1.460 1.400 1.440 4,258 +0.03(+2.13%)
Jun 29, 2018 1.440 1.440 1.410 1.410 2,013 +0.00(+0.00%)
Jun 28, 2018 1.450 1.470 1.400 1.410 6,002 +0.00(+0.00%)
Jun 27, 2018 1.450 1.450 1.410 1.410 4,354 -0.04(-2.76%)
Jun 26, 2018 1.440 1.470 1.400 1.450 109,836 +0.02(+1.40%)
Jun 25, 2018 1.440 1.480 1.301 1.430 73,025 -0.03(-2.05%)
Jun 22, 2018 1.380 1.460 1.380 1.460 70,898 +0.08(+5.80%)
Jun 21, 2018 1.400 1.440 1.340 1.380 14,856 -0.02(-1.43%)
Jun 20, 2018 1.410 1.430 1.395 1.400 7,530 +0.01(+0.72%)
Jun 19, 2018 1.430 1.460 1.390 1.390 20,577 -0.05(-3.47%)
Jun 18, 2018 1.430 1.440 1.350 1.440 14,587 +0.01(+0.70%)
Jun 15, 2018 1.430 1.410 1.430 27,091 +0.02(+1.42%)
Jun 14, 2018 1.330 1.420 1.330 1.410 10,504 +0.11(+8.46%)
Jun 13, 2018 1.370 1.380 1.300 1.300 88,541 -0.10(-7.14%)
Jun 12, 2018 1.450 1.470 1.375 1.400 64,310 -0.08(-5.41%)
Jun 11, 2018 1.530 1.530 1.415 1.480 34,872 -0.04(-2.63%)
Jun 08, 2018 1.550 1.583 1.520 1.520 77,866 -0.02(-1.30%)
Jun 07, 2018 1.650 1.650 1.530 1.540 12,586 +0.00(+0.00%)
Jun 06, 2018 1.480 1.570 1.443 1.540 54,240 +0.05(+3.36%)
Jun 05, 2018 1.490 1.564 1.480 1.490 10,537 +0.02(+1.36%)
Jun 04, 2018 1.460 1.480 1.460 1.470 4,119 +0.00(+0.00%)
Jun 01, 2018 1.480 1.480 1.450 1.470 23,063 +0.03(+2.01%)
May 31, 2018 1.437 1.469 1.421 1.441 3,699 -0.01(-0.61%)
May 30, 2018 1.474 1.480 1.450 1.450 5,748 -0.02(-1.36%)
May 29, 2018 1.489 1.500 1.450 1.470 16,611 -0.01(-0.68%)
May 25, 2018 1.480 1.480 1.480 0 +0.05(+3.50%)
May 24, 2018 1.445 1.445 1.430 1.430 3,051 -0.03(-2.05%)
May 23, 2018 1.500 1.500 1.450 1.460 10,044 -0.03(-2.01%)
May 22, 2018 1.512 1.512 1.480 1.490 3,722 +0.00(+0.00%)
May 21, 2018 1.530 1.530 1.460 1.490 13,747 -0.05(-3.25%)
May 18, 2018 1.520 1.574 1.478 1.540 10,998 +0.05(+3.36%)
May 17, 2018 1.560 1.560 1.460 1.490 18,559 -0.05(-3.25%)
May 16, 2018 1.560 1.582 1.540 1.540 7,408 +0.00(+0.00%)
May 15, 2018 1.550 1.550 1.540 1.540 1,221 -0.02(-1.28%)
May 14, 2018 1.550 1.590 1.483 1.560 8,700 +0.00(+0.00%)
May 11, 2018 1.540 1.560 1.530 1.560 2,912 +0.04(+2.63%)
May 10, 2018 1.490 1.612 1.490 1.520 20,299 +0.02(+1.33%)
May 09, 2018 1.470 1.500 1.460 1.500 30,149 +0.03(+2.04%)
May 08, 2018 1.450 1.470 1.450 1.470 5,162 +0.01(+0.68%)
May 07, 2018 1.442 1.470 1.442 1.460 7,143 -0.01(-0.68%)
May 04, 2018 1.454 1.470 1.420 1.470 2,776 +0.04(+2.80%)
May 03, 2018 1.440 1.457 1.400 1.430 7,967 -0.02(-1.38%)
May 02, 2018 1.470 1.470 1.380 1.450 18,362 -0.01(-0.68%)
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.