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

Charah Solutions Inc (NY: CHRA )

2.170 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 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 1.790 1.790 1.570 1.610 42,685 -0.13(-7.47%)
Apr 29, 2020 1.700 1.850 1.650 1.740 53,844 +0.08(+4.82%)
Apr 28, 2020 1.690 1.750 1.620 1.660 21,127 +0.01(+0.61%)
Apr 27, 2020 1.650 1.690 1.560 1.650 20,434 +0.04(+2.48%)
Apr 24, 2020 1.650 1.650 1.525 1.610 23,200 +0.02(+1.26%)
Apr 23, 2020 1.620 1.650 1.580 1.590 19,597 -0.03(-1.85%)
Apr 22, 2020 1.620 1.650 1.590 1.620 16,077 +0.02(+1.25%)
Apr 21, 2020 1.580 1.650 1.530 1.600 15,365 -0.03(-1.84%)
Apr 20, 2020 1.650 1.700 1.570 1.630 14,954 -0.04(-2.40%)
Apr 17, 2020 1.690 1.720 1.559 1.670 14,200 +0.06(+3.73%)
Apr 16, 2020 1.760 1.807 1.570 1.610 25,254 -0.11(-6.40%)
Apr 15, 2020 1.600 1.830 1.600 1.720 29,506 +0.04(+2.38%)
Apr 14, 2020 1.650 1.840 1.627 1.680 52,003 +0.06(+3.70%)
Apr 13, 2020 1.790 2.000 1.450 1.620 63,999 -0.30(-15.62%)
Apr 09, 2020 1.700 1.963 1.700 1.920 9,200 +0.06(+3.23%)
Apr 08, 2020 1.760 2.000 1.720 1.860 13,520 +0.05(+2.76%)
Apr 07, 2020 1.730 1.950 1.687 1.810 30,386 +0.07(+4.02%)
Apr 06, 2020 1.630 1.740 1.610 1.740 28,884 +0.24(+16.00%)
Apr 03, 2020 1.700 1.700 1.450 1.500 49,200 -0.30(-16.67%)
Apr 02, 2020 1.650 1.850 1.360 1.800 64,263 +0.14(+8.43%)
Apr 01, 2020 1.650 1.710 1.650 1.660 33,035 -0.05(-2.92%)
Mar 31, 2020 1.990 1.990 1.650 1.710 57,324 -0.17(-9.04%)
Mar 30, 2020 1.720 2.440 1.720 1.880 86,753 +0.24(+14.63%)
Mar 27, 2020 2.300 2.300 1.640 1.640 15,500 -0.59(-26.46%)
Mar 26, 2020 2.000 2.250 1.590 2.230 41,494 +0.24(+12.06%)
Mar 25, 2020 2.000 2.000 1.750 1.990 27,744 -0.02(-1.00%)
Mar 24, 2020 1.650 2.010 1.280 2.010 40,799 +0.32(+18.93%)
Mar 23, 2020 2.070 2.070 1.600 1.690 22,750 -0.32(-15.92%)
Mar 20, 2020 1.890 2.100 1.890 2.010 51,100 -0.12(-5.63%)
Mar 19, 2020 1.690 2.200 1.690 2.130 35,948 +0.51(+31.48%)
Mar 18, 2020 2.080 2.110 1.550 1.620 36,116 -0.57(-26.03%)
Mar 17, 2020 2.070 2.190 2.060 2.190 28,594 +0.08(+3.79%)
Mar 16, 2020 2.410 2.410 1.550 2.110 28,719 -0.35(-14.23%)
Mar 13, 2020 2.160 2.460 2.060 2.460 39,100 +0.43(+21.18%)
Mar 12, 2020 2.150 2.200 1.980 2.030 42,979 -0.15(-6.88%)
Mar 11, 2020 2.150 2.220 2.140 2.180 26,969 -0.07(-3.11%)
Mar 10, 2020 2.280 2.320 2.060 2.250 27,438 -0.09(-3.85%)
Mar 09, 2020 2.130 2.420 1.990 2.340 59,668 -0.06(-2.50%)
Mar 06, 2020 2.400 2.460 2.360 2.400 26,500 +0.03(+1.27%)
Mar 05, 2020 2.350 2.400 2.300 2.370 21,308 -0.10(-4.05%)
Mar 04, 2020 2.430 2.560 2.260 2.470 26,358 +0.04(+1.65%)
Mar 03, 2020 2.600 2.720 2.310 2.430 16,729 -0.17(-6.54%)
Mar 02, 2020 2.290 2.600 2.250 2.600 24,837 +0.39(+17.65%)
Feb 28, 2020 1.980 2.210 1.980 2.210 44,500 +0.22(+11.06%)
Feb 27, 2020 2.010 2.040 1.890 1.990 74,748 -0.10(-4.78%)
Feb 26, 2020 2.140 2.140 2.060 2.090 13,428 -0.03(-1.42%)
Feb 25, 2020 2.090 2.130 2.050 2.120 19,709 +0.08(+3.92%)
Feb 24, 2020 2.100 2.101 1.970 2.040 11,789 -0.05(-2.39%)
Feb 21, 2020 2.140 2.170 2.080 2.090 8,700 -0.03(-1.42%)
Feb 20, 2020 2.080 2.150 2.080 2.120 8,067 +0.02(+0.95%)
Feb 19, 2020 2.100 2.110 2.070 2.100 10,782 +0.00(+0.00%)
Feb 18, 2020 2.100 2.133 2.080 2.100 16,045 -0.06(-2.78%)
Feb 14, 2020 2.120 2.210 2.090 2.160 24,800 +0.04(+1.89%)
Feb 13, 2020 2.030 2.130 2.030 2.120 9,398 +0.02(+0.95%)
Feb 12, 2020 2.250 2.250 2.100 2.100 8,494 -0.07(-3.23%)
Feb 11, 2020 2.010 2.210 2.010 2.170 13,168 +0.11(+5.34%)
Feb 10, 2020 2.070 2.090 2.000 2.060 24,644 -0.04(-1.90%)
Feb 07, 2020 2.050 2.150 2.050 2.100 28,300 +0.03(+1.45%)
Feb 06, 2020 2.230 2.250 2.030 2.070 33,357 -0.05(-2.36%)
Feb 05, 2020 2.100 2.160 2.100 2.120 12,666 +0.03(+1.44%)
Feb 04, 2020 2.150 2.180 2.050 2.090 14,118 +0.03(+1.46%)
Feb 03, 2020 2.070 2.124 2.050 2.060 15,730 +0.06(+3.00%)
Jan 31, 2020 1.990 2.035 1.990 2.000 22,000 +0.01(+0.50%)
Jan 30, 2020 2.240 2.313 1.980 1.990 36,004 -0.21(-9.55%)
Jan 29, 2020 2.780 2.780 2.190 2.200 65,705 -0.57(-20.58%)
Jan 28, 2020 2.820 2.860 2.730 2.770 26,771 +0.03(+1.09%)
Jan 27, 2020 2.690 2.890 2.690 2.740 21,286 -0.01(-0.36%)
Jan 24, 2020 2.850 2.890 2.750 2.750 26,500 -0.11(-3.85%)
Jan 23, 2020 2.880 2.930 2.850 2.860 19,201 -0.09(-3.05%)
Jan 22, 2020 3.040 3.040 2.950 2.950 7,135 -0.01(-0.34%)
Jan 21, 2020 2.800 3.020 2.800 2.960 21,133 +0.15(+5.34%)
Jan 17, 2020 3.020 3.020 2.800 2.810 30,100 -0.16(-5.39%)
Jan 16, 2020 2.820 3.000 2.820 2.970 17,760 +0.16(+5.69%)
Jan 15, 2020 2.900 3.040 2.790 2.810 41,179 -0.16(-5.39%)
Jan 14, 2020 3.150 3.150 2.950 2.970 8,115 -0.12(-3.88%)
Jan 13, 2020 2.950 3.150 2.850 3.090 55,997 +0.18(+6.19%)
Jan 10, 2020 2.870 2.930 2.730 2.910 38,900 +0.03(+1.04%)
Jan 09, 2020 3.070 3.140 2.860 2.880 24,988 -0.09(-3.03%)
Jan 08, 2020 2.900 3.140 2.900 2.970 171,810 +0.10(+3.48%)
Jan 07, 2020 2.620 2.920 2.615 2.870 97,453 +0.26(+9.96%)
Jan 06, 2020 2.760 2.796 2.590 2.610 38,729 -0.14(-5.09%)
Jan 03, 2020 2.820 2.982 2.740 2.750 62,000 -0.01(-0.36%)
Jan 02, 2020 2.500 2.900 2.480 2.760 53,840 +0.32(+13.11%)
Dec 31, 2019 2.230 2.450 2.201 2.440 19,800 +0.22(+9.91%)
Dec 30, 2019 2.300 2.321 2.180 2.220 32,251 -0.02(-0.89%)
Dec 27, 2019 2.270 2.290 2.190 2.240 20,000 -0.11(-4.68%)
Dec 26, 2019 2.500 2.509 2.350 2.350 35,033 -0.13(-5.24%)
Dec 24, 2019 2.500 2.500 2.470 2.480 13,000 +0.00(+0.00%)
Dec 23, 2019 2.200 2.570 2.200 2.480 61,927 +0.34(+15.89%)
Dec 20, 2019 2.270 2.335 2.030 2.140 102,700 -0.13(-5.73%)
Dec 19, 2019 2.257 2.380 2.125 2.270 62,181 +0.06(+2.71%)
Dec 18, 2019 2.140 2.230 2.140 2.210 34,228 +0.07(+3.27%)
Dec 17, 2019 2.100 2.200 2.090 2.140 62,583 +0.06(+2.88%)
Dec 16, 2019 2.050 2.130 2.050 2.080 25,587 +0.04(+1.96%)
Dec 13, 2019 2.150 2.159 2.040 2.040 19,000 -0.05(-2.39%)
Dec 12, 2019 2.120 2.180 2.060 2.090 29,449 +0.02(+0.97%)
Dec 11, 2019 2.230 2.255 2.060 2.070 17,733 -0.17(-7.59%)
Dec 10, 2019 2.250 2.310 2.180 2.240 20,112 +0.03(+1.36%)
Dec 09, 2019 2.050 2.250 2.050 2.210 20,030 +0.17(+8.33%)
Dec 06, 2019 2.040 2.120 2.040 2.040 12,100 -0.01(-0.49%)
Dec 05, 2019 2.100 2.160 2.040 2.050 19,031 -0.06(-2.84%)
Dec 04, 2019 2.090 2.140 2.070 2.110 12,627 +0.02(+0.96%)
Dec 03, 2019 2.060 2.120 2.051 2.090 28,582 -0.01(-0.48%)
Dec 02, 2019 2.360 2.390 2.010 2.100 60,125 -0.24(-10.26%)
Nov 29, 2019 2.370 2.430 2.340 2.340 6,100 -0.01(-0.43%)
Nov 27, 2019 2.240 2.360 2.230 2.350 9,800 +0.08(+3.52%)
Nov 26, 2019 2.420 2.460 2.150 2.270 44,830 -0.14(-5.81%)
Nov 25, 2019 2.490 2.510 2.370 2.410 31,622 -0.08(-3.21%)
Nov 22, 2019 2.470 2.610 2.460 2.490 27,000 +0.07(+2.89%)
Nov 21, 2019 2.310 2.450 2.300 2.420 23,257 +0.05(+2.11%)
Nov 20, 2019 2.360 2.500 2.340 2.370 25,946 +0.00(+0.00%)
Nov 19, 2019 2.500 2.550 2.320 2.370 33,469 -0.11(-4.44%)
Nov 18, 2019 2.220 2.540 2.187 2.480 151,198 +0.27(+12.22%)
Nov 15, 2019 2.240 2.470 2.210 2.210 54,000 +0.02(+0.91%)
Nov 14, 2019 2.020 2.230 2.020 2.190 39,075 +0.17(+8.42%)
Nov 13, 2019 1.900 2.050 1.900 2.020 153,693 +0.13(+6.88%)
Nov 12, 2019 1.860 2.050 1.850 1.890 26,910 -0.01(-0.53%)
Nov 11, 2019 1.940 1.960 1.840 1.900 10,347 -0.03(-1.55%)
Nov 08, 2019 1.960 2.000 1.930 1.930 5,800 -0.02(-1.03%)
Nov 07, 2019 1.980 2.020 1.930 1.950 11,680 -0.02(-1.02%)
Nov 06, 2019 1.960 2.010 1.950 1.970 13,797 +0.01(+0.51%)
Nov 05, 2019 1.950 2.000 1.950 1.960 6,579 +0.01(+0.51%)
Nov 04, 2019 2.000 2.000 1.930 1.950 12,994 -0.05(-2.50%)
Nov 01, 2019 1.920 2.040 1.920 2.000 7,000 +0.09(+4.71%)
Oct 31, 2019 2.000 2.000 1.890 1.910 16,557 -0.08(-4.02%)
Oct 30, 2019 2.080 2.080 1.976 1.990 15,008 -0.09(-4.33%)
Oct 29, 2019 2.020 2.190 2.010 2.080 62,795 +0.06(+2.97%)
Oct 28, 2019 2.020 2.050 1.980 2.020 158,716 +0.06(+3.06%)
Oct 25, 2019 1.870 2.000 1.870 1.960 29,200 +0.05(+2.62%)
Oct 24, 2019 1.990 2.000 1.900 1.910 36,043 -0.07(-3.54%)
Oct 23, 2019 1.940 2.050 1.940 1.980 20,478 -0.02(-1.00%)
Oct 22, 2019 1.980 2.040 1.920 2.000 9,795 +0.02(+1.01%)
Oct 21, 2019 1.980 2.000 1.905 1.980 15,915 +0.00(+0.00%)
Oct 18, 2019 1.980 2.040 1.980 1.980 7,100 -0.02(-1.00%)
Oct 17, 2019 2.000 2.030 1.980 2.000 15,397 +0.00(+0.00%)
Oct 16, 2019 1.980 2.055 1.980 2.000 7,609 -0.01(-0.50%)
Oct 15, 2019 2.040 2.050 1.980 2.010 13,465 +0.01(+0.50%)
Oct 14, 2019 1.980 2.005 1.920 2.000 7,243 +0.02(+1.01%)
Oct 11, 2019 1.850 2.030 1.850 1.980 12,800 +0.14(+7.61%)
Oct 10, 2019 1.830 1.870 1.830 1.840 10,411 +0.05(+2.79%)
Oct 09, 2019 1.790 1.920 1.765 1.790 88,762 +0.00(+0.00%)
Oct 08, 2019 1.920 1.975 1.780 1.790 29,344 -0.17(-8.67%)
Oct 07, 2019 1.960 2.000 1.900 1.960 46,391 -0.05(-2.49%)
Oct 04, 2019 2.050 2.050 1.990 2.010 14,800 -0.04(-1.95%)
Oct 03, 2019 2.040 2.050 1.910 2.050 107,150 +0.01(+0.49%)
Oct 02, 2019 2.050 2.070 2.000 2.040 61,148 -0.05(-2.39%)
Oct 01, 2019 2.100 2.125 2.050 2.090 21,385 -0.03(-1.42%)
Sep 30, 2019 2.180 2.188 2.090 2.120 24,969 -0.04(-1.85%)
Sep 27, 2019 2.260 2.260 2.160 2.160 11,000 -0.04(-1.82%)
Sep 26, 2019 2.290 2.290 2.120 2.200 26,109 -0.08(-3.51%)
Sep 25, 2019 2.230 2.320 2.230 2.280 14,591 +0.04(+1.79%)
Sep 24, 2019 2.250 2.267 2.160 2.240 30,870 -0.02(-0.88%)
Sep 23, 2019 2.350 2.350 2.240 2.260 36,865 -0.13(-5.44%)
Sep 20, 2019 2.490 2.490 2.340 2.390 109,900 -0.15(-5.91%)
Sep 19, 2019 2.780 2.795 2.490 2.540 65,988 -0.24(-8.63%)
Sep 18, 2019 2.770 2.820 2.700 2.780 21,839 -0.01(-0.36%)
Sep 17, 2019 2.710 2.840 2.700 2.790 58,565 +0.08(+2.95%)
Sep 16, 2019 2.800 2.869 2.710 2.710 28,310 -0.09(-3.21%)
Sep 13, 2019 2.600 2.870 2.600 2.800 72,900 +0.20(+7.69%)
Sep 12, 2019 2.500 2.650 2.480 2.600 61,872 +0.10(+4.00%)
Sep 11, 2019 2.500 2.570 2.490 2.500 50,577 +0.02(+0.81%)
Sep 10, 2019 2.500 2.590 2.460 2.480 48,596 +0.00(+0.00%)
Sep 09, 2019 2.500 2.510 2.470 2.480 18,888 -0.01(-0.40%)
Sep 06, 2019 2.440 2.520 2.385 2.490 45,500 +0.04(+1.63%)
Sep 05, 2019 2.510 2.640 2.430 2.450 66,214 -0.02(-0.81%)
Sep 04, 2019 2.550 2.550 2.413 2.470 42,636 -0.03(-1.20%)
Sep 03, 2019 2.870 2.905 2.480 2.500 37,994 -0.34(-11.97%)
Aug 30, 2019 2.600 2.900 2.590 2.840 24,500 +0.25(+9.65%)
Aug 29, 2019 2.600 2.710 2.550 2.590 20,054 +0.00(+0.00%)
Aug 28, 2019 2.500 2.660 2.500 2.590 24,983 +0.02(+0.78%)
Aug 27, 2019 2.760 2.810 2.440 2.570 40,207 -0.19(-6.88%)
Aug 26, 2019 2.710 2.800 2.620 2.760 35,552 +0.03(+1.10%)
Aug 23, 2019 3.035 3.035 2.640 2.730 42,400 -0.24(-8.08%)
Aug 22, 2019 3.215 3.215 2.890 2.970 20,154 -0.17(-5.41%)
Aug 21, 2019 3.290 3.380 3.090 3.140 15,972 -0.11(-3.38%)
Aug 20, 2019 3.170 3.300 3.030 3.250 21,023 +0.01(+0.31%)
Aug 19, 2019 3.240 3.260 3.130 3.240 30,860 -0.04(-1.22%)
Aug 16, 2019 3.250 3.390 3.240 3.280 34,300 +0.00(+0.00%)
Aug 15, 2019 3.480 3.580 3.270 3.280 29,387 -0.02(-0.61%)
Aug 14, 2019 4.500 4.500 3.180 3.300 106,172 -2.00(-37.74%)
Aug 13, 2019 5.190 5.330 5.190 5.300 29,503 +0.04(+0.76%)
Aug 12, 2019 5.250 5.260 5.070 5.260 7,584 +0.01(+0.19%)
Aug 09, 2019 5.140 5.330 5.124 5.250 8,000 -0.03(-0.57%)
Aug 08, 2019 5.170 5.330 5.050 5.280 11,505 +0.16(+3.13%)
Aug 07, 2019 5.130 5.220 5.060 5.120 11,414 -0.09(-1.73%)
Aug 06, 2019 4.880 5.280 4.880 5.210 7,270 +0.33(+6.76%)
Aug 05, 2019 5.150 5.220 4.840 4.880 12,674 -0.35(-6.69%)
Aug 02, 2019 5.090 5.310 5.024 5.230 11,900 +0.15(+2.95%)
Aug 01, 2019 5.180 5.460 5.050 5.080 37,517 -0.12(-2.31%)
Jul 31, 2019 5.340 5.340 5.040 5.200 49,264 +0.04(+0.78%)
Jul 30, 2019 5.260 5.500 4.900 5.160 109,150 -0.18(-3.37%)
Jul 29, 2019 5.460 5.510 5.308 5.340 8,958 -0.17(-3.09%)
Jul 26, 2019 5.650 5.650 5.410 5.510 52,700 -0.14(-2.48%)
Jul 25, 2019 5.470 5.730 5.460 5.650 17,218 +0.22(+4.05%)
Jul 24, 2019 5.400 5.530 5.370 5.430 7,848 +0.06(+1.12%)
Jul 23, 2019 5.490 5.490 5.290 5.370 7,061 +0.07(+1.32%)
Jul 22, 2019 5.216 5.400 5.216 5.300 5,286 +0.01(+0.19%)
Jul 19, 2019 5.440 5.440 5.200 5.290 20,600 -0.03(-0.56%)
Jul 18, 2019 5.200 5.370 5.190 5.320 9,629 +0.06(+1.14%)
Jul 17, 2019 5.239 5.290 5.239 5.260 7,539 -0.08(-1.50%)
Jul 16, 2019 5.320 5.380 5.200 5.340 9,897 +0.06(+1.14%)
Jul 15, 2019 5.320 5.320 5.160 5.280 8,897 -0.04(-0.75%)
Jul 12, 2019 5.380 5.440 5.295 5.320 22,100 -0.01(-0.19%)
Jul 11, 2019 5.320 5.490 5.280 5.330 17,660 +0.04(+0.76%)
Jul 10, 2019 5.390 5.470 5.250 5.290 18,068 -0.03(-0.56%)
Jul 09, 2019 5.510 5.530 5.250 5.320 33,212 -0.15(-2.74%)
Jul 08, 2019 5.550 5.550 5.450 5.470 8,276 +0.01(+0.18%)
Jul 05, 2019 5.380 5.500 5.250 5.460 56,300 -0.03(-0.55%)
Jul 03, 2019 5.350 5.500 5.200 5.490 13,700 +0.18(+3.39%)
Jul 02, 2019 5.490 5.490 5.270 5.310 8,261 -0.18(-3.28%)
Jul 01, 2019 5.550 5.600 5.430 5.490 32,248 -0.01(-0.18%)
Jun 28, 2019 5.410 5.630 5.350 5.500 342,300 +0.09(+1.66%)
Jun 27, 2019 5.510 5.510 5.330 5.410 22,039 -0.09(-1.64%)
Jun 26, 2019 5.470 5.500 5.290 5.500 21,688 +0.08(+1.48%)
Jun 25, 2019 5.600 5.610 5.410 5.420 31,584 -0.07(-1.28%)
Jun 24, 2019 5.460 5.524 5.454 5.490 35,454 +0.05(+0.92%)
Jun 21, 2019 5.450 5.660 5.290 5.440 182,000 -0.05(-0.91%)
Jun 20, 2019 5.550 5.560 5.450 5.490 17,458 +0.04(+0.73%)
Jun 19, 2019 5.930 5.930 5.420 5.450 75,841 -0.32(-5.55%)
Jun 18, 2019 5.440 5.840 5.435 5.770 50,315 +0.15(+2.67%)
Jun 17, 2019 5.220 5.680 5.210 5.620 45,274 +0.22(+4.07%)
Jun 14, 2019 5.250 5.410 5.115 5.400 22,800 +0.17(+3.25%)
Jun 13, 2019 4.630 5.330 4.630 5.230 53,039 +0.45(+9.41%)
Jun 12, 2019 4.720 4.850 4.530 4.780 46,158 +0.14(+3.02%)
Jun 11, 2019 4.780 4.840 4.450 4.640 37,391 -0.11(-2.32%)
Jun 10, 2019 4.650 4.850 4.540 4.750 19,801 -0.05(-1.04%)
Jun 07, 2019 4.680 4.840 4.660 4.800 9,700 -0.02(-0.41%)
Jun 06, 2019 4.560 4.850 4.535 4.820 13,621 +0.13(+2.77%)
Jun 05, 2019 4.550 4.700 4.420 4.690 37,059 +0.16(+3.53%)
Jun 04, 2019 4.650 4.650 4.430 4.530 19,512 -0.08(-1.74%)
Jun 03, 2019 4.590 4.640 4.520 4.610 16,913 -0.05(-1.07%)
May 31, 2019 4.930 4.930 4.500 4.660 32,000 -0.14(-2.92%)
May 30, 2019 4.630 4.865 4.620 4.800 46,848 +0.17(+3.67%)
May 29, 2019 4.650 4.790 4.530 4.630 104,732 +0.01(+0.22%)
May 28, 2019 4.790 4.790 4.420 4.620 77,135 -0.14(-2.94%)
May 24, 2019 4.900 4.970 4.700 4.760 57,400 -0.10(-2.06%)
May 23, 2019 4.820 4.940 4.710 4.860 101,865 +0.00(+0.00%)
May 22, 2019 4.850 4.950 4.760 4.860 53,926 -0.10(-2.02%)
May 21, 2019 4.630 5.010 4.630 4.960 83,300 +0.06(+1.22%)
May 20, 2019 4.510 4.930 4.450 4.900 182,404 +0.26(+5.60%)
May 17, 2019 4.560 4.810 4.550 4.640 118,300 -0.19(-3.93%)
May 16, 2019 4.600 4.990 4.400 4.830 378,266 +0.80(+19.85%)
May 15, 2019 6.640 6.640 3.950 4.030 1,481,604 -2.68(-39.94%)
May 14, 2019 6.840 6.840 6.620 6.710 16,864 +0.00(+0.00%)
May 13, 2019 6.925 6.925 6.690 6.710 22,575 -0.12(-1.76%)
May 10, 2019 6.900 7.035 6.700 6.830 107,900 -0.14(-2.01%)
May 09, 2019 7.100 7.100 6.825 6.970 19,094 -0.13(-1.83%)
May 08, 2019 7.100 7.235 7.050 7.100 8,635 +0.01(+0.14%)
May 07, 2019 6.990 7.170 6.790 7.090 253,459 +0.14(+2.01%)
May 06, 2019 6.850 7.090 6.800 6.950 23,274 -0.06(-0.86%)
May 03, 2019 7.000 7.180 6.920 7.010 105,400 -0.02(-0.28%)
May 02, 2019 7.180 7.180 6.770 7.030 11,712 +0.14(+2.03%)
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.