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

Cys Investments Inc (NY: CYS )

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, 2018 6.965 7.013 6.879 6.879 3,059,848 -0.09(-1.24%)
Apr 27, 2018 7.004 7.023 6.869 6.965 4,971,460 -0.02(-0.27%)
Apr 26, 2018 6.956 7.061 6.840 6.984 9,932,430 +0.63(+9.97%)
Apr 25, 2018 6.284 6.370 6.265 6.351 1,669,578 +0.00(+0.00%)
Apr 24, 2018 6.332 6.380 6.294 6.351 1,271,988 +0.03(+0.46%)
Apr 23, 2018 6.342 6.370 6.255 6.322 1,132,325 +0.00(+0.00%)
Apr 20, 2018 6.361 6.361 6.304 6.322 999,140 -0.01(-0.15%)
Apr 19, 2018 6.390 6.409 6.322 6.332 835,383 -0.06(-0.90%)
Apr 18, 2018 6.418 6.466 6.390 6.390 734,153 -0.01(-0.15%)
Apr 17, 2018 6.361 6.409 6.351 6.399 739,815 +0.05(+0.76%)
Apr 16, 2018 6.351 6.370 6.303 6.351 1,231,828 +0.01(+0.15%)
Apr 13, 2018 6.370 6.390 6.303 6.342 1,152,091 -0.03(-0.45%)
Apr 12, 2018 6.466 6.476 6.361 6.370 1,084,414 -0.09(-1.34%)
Apr 11, 2018 6.495 6.514 6.438 6.457 1,114,229 -0.01(-0.15%)
Apr 10, 2018 6.543 6.543 6.462 6.466 900,493 -0.05(-0.74%)
Apr 09, 2018 6.505 6.572 6.495 6.514 1,061,977 +0.00(+0.00%)
Apr 06, 2018 6.476 6.562 6.476 6.514 1,328,504 +0.04(+0.59%)
Apr 05, 2018 6.486 6.509 6.438 6.476 1,015,670 -0.02(-0.30%)
Apr 04, 2018 6.438 6.514 6.438 6.495 987,719 +0.02(+0.30%)
Apr 03, 2018 6.428 6.524 6.390 6.476 1,782,980 +0.05(+0.75%)
Apr 02, 2018 6.438 6.486 6.351 6.428 1,398,858 -0.02(-0.30%)
Mar 29, 2018 6.447 6.447 6.447 0 +0.06(+0.90%)
Mar 28, 2018 6.342 6.418 6.342 6.390 955,385 +0.05(+0.76%)
Mar 27, 2018 6.294 6.409 6.265 6.342 2,073,593 +0.05(+0.76%)
Mar 26, 2018 6.265 6.322 6.226 6.294 2,095,039 +0.09(+1.39%)
Mar 23, 2018 6.255 6.322 6.207 6.207 1,589,010 -0.05(-0.77%)
Mar 22, 2018 6.226 6.322 6.217 6.255 1,824,032 +0.02(+0.31%)
Mar 21, 2018 6.217 6.284 6.198 6.236 2,451,683 +0.01(+0.15%)
Mar 20, 2018 6.226 6.264 6.185 6.226 3,030,971 +0.01(+0.15%)
Mar 19, 2018 6.310 6.319 6.152 6.217 2,817,710 -0.11(-1.76%)
Mar 16, 2018 6.254 6.347 6.162 6.329 6,831,454 +0.09(+1.49%)
Mar 15, 2018 6.273 6.282 6.180 6.236 1,985,650 -0.05(-0.74%)
Mar 14, 2018 6.264 6.338 6.264 6.282 1,902,361 +0.04(+0.59%)
Mar 13, 2018 6.189 6.319 6.180 6.245 2,954,429 +0.11(+1.82%)
Mar 12, 2018 6.022 6.217 6.022 6.134 4,644,467 +0.11(+1.85%)
Mar 09, 2018 5.985 6.041 5.911 6.022 1,360,896 +0.04(+0.62%)
Mar 08, 2018 5.967 6.013 5.920 5.985 1,734,997 +0.02(+0.31%)
Mar 07, 2018 5.911 5.967 2,267,575 -0.02(-0.31%)
Mar 06, 2018 5.994 6.013 5.874 5.985 1,960,830 -0.02(-0.31%)
Mar 05, 2018 5.939 6.069 5.939 6.004 1,931,161 +0.05(+0.78%)
Mar 02, 2018 5.883 5.957 5.837 5.957 1,593,267 +0.05(+0.78%)
Mar 01, 2018 5.874 5.976 5.851 5.911 1,723,555 +0.05(+0.79%)
Feb 28, 2018 5.948 5.985 5.865 5.865 2,266,403 -0.07(-1.25%)
Feb 27, 2018 6.143 6.171 5.930 5.939 2,196,464 -0.19(-3.03%)
Feb 26, 2018 6.134 6.199 6.078 6.124 2,008,534 -0.01(-0.15%)
Feb 23, 2018 6.032 6.143 6.032 6.134 1,516,737 +0.13(+2.16%)
Feb 22, 2018 6.004 2,039,992 +0.02(+0.31%)
Feb 21, 2018 6.078 6.171 5.976 5.985 3,239,246 -0.08(-1.38%)
Feb 20, 2018 6.180 6.208 5.985 6.069 3,351,018 -0.15(-2.39%)
Feb 16, 2018 6.217 6.217 6.217 0 +0.08(+1.36%)
Feb 15, 2018 6.013 6.226 5.818 6.134 5,458,801 -0.01(-0.15%)
Feb 14, 2018 6.069 6.171 6.002 6.143 4,721,488 +0.06(+0.91%)
Feb 13, 2018 6.032 6.134 5.976 6.087 1,692,986 +0.06(+0.92%)
Feb 12, 2018 5.930 6.041 5.869 6.032 3,081,427 +0.12(+2.04%)
Feb 09, 2018 5.957 5.976 5.855 5.911 2,893,246 -0.02(-0.31%)
Feb 08, 2018 5.985 6.004 5.892 5.930 2,599,211 -0.03(-0.47%)
Feb 07, 2018 6.032 6.078 5.939 5.957 3,786,720 -0.06(-1.08%)
Feb 06, 2018 5.902 6.143 5.883 6.022 4,172,835 +0.02(+0.31%)
Feb 05, 2018 5.967 6.041 5.809 6.004 3,287,039 -0.02(-0.31%)
Feb 02, 2018 6.124 6.162 6.013 6.022 2,379,577 -0.14(-2.26%)
Feb 01, 2018 6.226 6.347 6.152 6.162 2,980,420 -0.09(-1.48%)
Jan 31, 2018 6.431 6.477 6.152 6.254 4,326,602 -0.12(-1.89%)
Jan 30, 2018 6.356 6.398 6.356 6.375 1,953,788 -0.04(-0.58%)
Jan 29, 2018 6.653 6.672 6.403 6.412 3,790,181 -0.26(-3.89%)
Jan 26, 2018 6.793 6.820 6.635 6.672 2,336,100 -0.12(-1.78%)
Jan 25, 2018 6.857 6.885 6.820 6.793 1,734,752 -0.08(-1.21%)
Jan 24, 2018 6.913 6.960 6.839 6.876 1,896,729 -0.06(-0.80%)
Jan 23, 2018 6.904 6.987 6.904 6.932 1,422,824 +0.03(+0.40%)
Jan 22, 2018 6.941 6.978 6.904 6.904 1,507,442 -0.04(-0.53%)
Jan 19, 2018 6.922 6.987 6.913 6.941 1,666,559 -0.01(-0.13%)
Jan 18, 2018 7.071 7.071 6.927 6.950 1,510,510 -0.12(-1.71%)
Jan 17, 2018 7.034 7.127 7.034 7.071 1,214,235 +0.02(+0.26%)
Jan 16, 2018 7.164 7.192 7.043 7.052 1,667,566 -0.08(-1.17%)
Jan 12, 2018 7.136 7.136 7.136 0 -0.09(-1.28%)
Jan 11, 2018 7.154 7.247 7.145 7.229 1,382,997 +0.04(+0.52%)
Jan 10, 2018 7.256 7.071 7.192 2,441,100 -0.06(-0.77%)
Jan 09, 2018 7.359 7.359 7.247 7.247 974,145 -0.07(-1.01%)
Jan 08, 2018 7.284 7.340 7.256 7.321 883,177 +0.03(+0.38%)
Jan 05, 2018 7.275 7.321 7.247 7.294 854,549 +0.04(+0.51%)
Jan 04, 2018 7.229 7.340 7.229 7.256 1,258,366 +0.02(+0.26%)
Jan 03, 2018 7.359 7.414 7.210 7.238 1,662,136 -0.12(-1.64%)
Jan 02, 2018 7.442 7.470 7.359 7.359 1,381,766 -0.09(-1.25%)
Dec 29, 2017 7.451 7.451 7.451 0 -0.13(-1.71%)
Dec 28, 2017 7.535 7.581 7.498 7.581 986,657 +0.07(+0.99%)
Dec 27, 2017 7.516 7.572 7.451 7.507 1,149,768 +0.03(+0.37%)
Dec 26, 2017 7.405 7.544 7.405 7.479 1,095,245 +0.08(+1.13%)
Dec 22, 2017 7.442 7.451 7.381 7.396 991,463 -0.04(-0.50%)
Dec 21, 2017 7.359 7.461 7.349 7.433 1,269,582 +0.06(+0.88%)
Dec 20, 2017 7.305 7.426 7.287 7.368 2,213,537 +0.06(+0.86%)
Dec 19, 2017 7.512 7.539 7.300 7.305 2,011,887 -0.22(-2.87%)
Dec 18, 2017 7.602 7.674 7.503 7.521 1,507,697 -0.07(-0.95%)
Dec 15, 2017 7.512 7.656 7.503 7.593 3,000,477 +0.10(+1.32%)
Dec 14, 2017 7.494 7.566 7.458 7.494 871,613 -0.01(-0.12%)
Dec 13, 2017 7.431 7.557 7.408 7.503 1,222,803 +0.05(+0.72%)
Dec 12, 2017 7.440 7.467 7.413 7.449 783,264 +0.01(+0.12%)
Dec 11, 2017 7.431 7.507 7.431 7.440 1,088,430 +0.01(+0.12%)
Dec 08, 2017 7.467 7.467 7.391 7.431 625,942 +0.00(+0.00%)
Dec 07, 2017 7.386 7.458 7.386 865,848 +0.00(+0.00%)
Dec 06, 2017 7.404 7.435 7.377 7.395 687,871 -0.01(-0.12%)
Dec 05, 2017 7.422 7.431 7.368 7.404 692,831 -0.03(-0.36%)
Dec 04, 2017 7.368 7.422 7.359 7.431 884,665 +0.11(+1.47%)
Dec 01, 2017 7.278 7.341 7.233 7.323 1,104,079 +0.04(+0.62%)
Nov 30, 2017 7.431 7.458 7.233 7.278 1,342,324 -0.13(-1.70%)
Nov 29, 2017 7.377 7.485 7.377 7.404 945,976 -0.02(-0.24%)
Nov 28, 2017 7.422 7.435 7.354 7.422 1,125,846 +0.00(+0.00%)
Nov 27, 2017 7.440 7.476 7.404 7.422 842,385 +0.00(+0.00%)
Nov 24, 2017 7.467 7.485 7.413 7.422 289,994 -0.07(-0.96%)
Nov 22, 2017 7.413 7.494 7.413 7.494 965,021 +0.08(+1.09%)
Nov 21, 2017 7.350 7.413 7.314 7.413 1,094,280 +0.08(+1.10%)
Nov 20, 2017 7.242 7.332 7.224 7.332 808,896 +0.09(+1.24%)
Nov 17, 2017 7.179 7.251 7.170 7.242 842,997 +0.06(+0.88%)
Nov 16, 2017 7.161 7.233 7.161 7.179 766,172 +0.01(+0.13%)
Nov 15, 2017 7.224 7.246 7.161 7.170 695,291 -0.05(-0.75%)
Nov 14, 2017 7.161 7.255 7.144 7.224 695,769 +0.06(+0.88%)
Nov 13, 2017 7.071 7.161 7.035 7.161 1,727,598 +0.06(+0.89%)
Nov 10, 2017 7.143 7.228 7.080 7.098 1,237,156 -0.08(-1.13%)
Nov 09, 2017 7.161 7.224 7.116 7.179 1,386,943 -0.01(-0.13%)
Nov 08, 2017 7.116 7.242 7.116 7.188 1,169,793 +0.07(+1.01%)
Nov 07, 2017 7.017 7.179 6.981 7.116 1,472,574 +0.03(+0.38%)
Nov 06, 2017 7.170 7.170 7.017 7.089 1,734,310 -0.08(-1.13%)
Nov 03, 2017 7.143 7.202 7.098 7.170 1,294,732 -0.01(-0.13%)
Nov 02, 2017 7.260 7.260 7.147 7.179 1,577,339 -0.08(-1.12%)
Nov 01, 2017 7.197 7.309 7.197 7.260 1,732,239 +0.06(+0.88%)
Oct 31, 2017 7.332 7.350 7.197 7.197 2,077,963 -0.13(-1.72%)
Oct 30, 2017 7.377 7.440 7.300 7.323 2,226,406 -0.06(-0.85%)
Oct 27, 2017 7.287 7.422 7.170 7.386 2,023,318 +0.12(+1.61%)
Oct 26, 2017 7.458 7.503 7.233 7.269 2,947,152 -0.21(-2.77%)
Oct 25, 2017 7.647 7.647 7.360 7.476 1,730,578 -0.13(-1.77%)
Oct 24, 2017 7.692 7.741 7.602 7.611 968,870 -0.05(-0.70%)
Oct 23, 2017 7.809 7.809 7.602 7.665 1,789,970 -0.12(-1.50%)
Oct 20, 2017 7.863 7.872 7.746 7.782 1,050,812 -0.04(-0.57%)
Oct 19, 2017 7.854 7.854 7.791 7.827 795,366 -0.02(-0.23%)
Oct 18, 2017 7.809 7.872 7.809 7.845 1,261,379 +0.02(+0.23%)
Oct 17, 2017 7.845 7.854 7.809 7.827 533,938 -0.01(-0.11%)
Oct 16, 2017 7.809 7.854 7.804 7.836 785,135 +0.04(+0.58%)
Oct 13, 2017 7.764 7.818 7.741 7.791 939,632 +0.05(+0.70%)
Oct 12, 2017 7.746 7.755 7.683 7.737 1,032,360 +0.00(+0.00%)
Oct 11, 2017 7.692 7.737 7.683 7.737 1,112,473 +0.04(+0.58%)
Oct 10, 2017 7.746 7.755 7.683 7.692 1,070,525 -0.06(-0.81%)
Oct 09, 2017 7.710 7.773 7.701 7.755 922,390 +0.04(+0.58%)
Oct 06, 2017 7.782 7.791 7.665 7.710 1,213,350 -0.12(-1.49%)
Oct 05, 2017 7.827 7.863 7.809 7.827 877,120 +0.00(+0.00%)
Oct 04, 2017 7.845 7.854 7.809 7.827 711,868 -0.01(-0.11%)
Oct 03, 2017 7.836 7.854 7.818 7.836 705,985 +0.00(+0.00%)
Oct 02, 2017 7.800 7.854 7.777 7.836 1,278,191 +0.06(+0.81%)
Sep 29, 2017 7.791 7.818 7.764 7.773 1,055,197 +0.00(+0.00%)
Sep 28, 2017 7.782 7.809 7.701 7.773 1,247,720 -0.04(-0.46%)
Sep 27, 2017 7.818 7.845 7.719 7.809 1,615,693 -0.03(-0.34%)
Sep 26, 2017 7.764 7.863 7.746 7.836 2,001,966 +0.09(+1.16%)
Sep 25, 2017 7.719 7.755 7.683 7.746 1,504,099 +0.04(+0.47%)
Sep 22, 2017 7.647 7.773 7.647 7.710 2,910,837 +0.08(+1.06%)
Sep 21, 2017 7.664 7.690 7.620 7.629 2,294,306 -0.02(-0.23%)
Sep 20, 2017 7.655 7.690 7.611 7.646 2,446,621 +0.00(+0.00%)
Sep 19, 2017 7.655 7.690 7.637 7.646 2,220,394 +0.00(+0.00%)
Sep 18, 2017 7.681 7.699 7.603 7.646 2,816,848 -0.03(-0.34%)
Sep 15, 2017 7.672 7.681 7.629 7.672 4,530,973 +0.02(+0.23%)
Sep 14, 2017 7.620 7.672 7.620 7.655 1,100,300 +0.03(+0.46%)
Sep 13, 2017 7.672 7.672 7.594 7.620 2,061,270 -0.05(-0.68%)
Sep 12, 2017 7.725 7.725 7.651 7.672 1,789,095 -0.03(-0.34%)
Sep 11, 2017 7.655 7.699 7.629 7.699 1,481,149 +0.03(+0.46%)
Sep 08, 2017 7.646 7.672 7.585 7.664 934,158 +0.00(+0.00%)
Sep 07, 2017 7.620 7.681 7.576 7.664 1,187,379 +0.04(+0.57%)
Sep 06, 2017 7.620 7.646 7.576 7.620 1,255,009 +0.02(+0.23%)
Sep 05, 2017 7.725 7.743 7.585 7.603 2,127,382 -0.11(-1.47%)
Sep 01, 2017 7.690 7.725 7.629 7.716 814,104 +0.03(+0.46%)
Aug 31, 2017 7.620 7.690 7.611 7.681 738,843 +0.07(+0.92%)
Aug 30, 2017 7.620 7.655 7.594 7.611 600,168 -0.02(-0.23%)
Aug 29, 2017 7.655 7.725 7.629 7.629 894,759 -0.03(-0.46%)
Aug 28, 2017 7.664 7.699 7.629 7.664 967,936 +0.00(+0.00%)
Aug 25, 2017 7.681 7.690 7.620 7.664 622,181 +0.00(+0.00%)
Aug 24, 2017 7.637 7.690 7.620 7.664 777,449 +0.03(+0.46%)
Aug 23, 2017 7.629 7.681 7.621 7.629 813,123 -0.02(-0.23%)
Aug 22, 2017 7.637 7.664 7.621 7.646 1,590,018 +0.01(+0.11%)
Aug 21, 2017 7.620 7.646 7.594 7.637 688,630 +0.01(+0.11%)
Aug 18, 2017 7.585 7.646 7.559 7.629 1,334,376 +0.03(+0.34%)
Aug 17, 2017 7.603 7.646 7.585 7.603 1,079,969 +0.00(+0.00%)
Aug 16, 2017 7.576 7.646 7.541 7.603 745,851 -0.01(-0.11%)
Aug 15, 2017 7.637 7.646 7.524 7.611 1,435,255 -0.06(-0.80%)
Aug 14, 2017 7.620 7.701 7.603 7.672 2,197,810 +0.05(+0.69%)
Aug 11, 2017 7.541 7.633 7.493 7.620 1,376,700 +0.02(+0.23%)
Aug 10, 2017 7.611 7.646 7.550 7.603 1,416,590 -0.02(-0.23%)
Aug 09, 2017 7.594 7.655 7.585 7.620 2,046,630 +0.02(+0.23%)
Aug 08, 2017 7.603 7.629 7.537 7.603 1,456,088 +0.01(+0.12%)
Aug 07, 2017 7.515 7.594 7.471 7.594 1,391,989 +0.08(+1.05%)
Aug 04, 2017 7.515 7.533 7.445 7.515 920,407 -0.01(-0.12%)
Aug 03, 2017 7.524 7.559 7.441 7.524 1,478,757 -0.01(-0.12%)
Aug 02, 2017 7.524 7.550 7.480 7.533 811,339 +0.01(+0.12%)
Aug 01, 2017 7.454 7.524 7.371 7.524 1,348,947 +0.09(+1.18%)
Jul 31, 2017 7.375 7.463 7.332 7.436 1,481,833 +0.08(+1.07%)
Jul 28, 2017 7.367 7.410 7.314 7.358 1,011,654 +0.00(+0.00%)
Jul 27, 2017 7.393 7.432 7.253 7.358 1,646,056 +0.01(+0.12%)
Jul 26, 2017 7.314 7.428 7.305 7.349 1,239,138 +0.03(+0.36%)
Jul 25, 2017 7.375 7.410 7.297 7.323 1,277,338 -0.06(-0.83%)
Jul 24, 2017 7.384 7.458 7.371 7.384 1,397,299 +0.00(+0.00%)
Jul 21, 2017 7.410 7.428 7.301 7.384 1,120,488 +0.07(+0.96%)
Jul 20, 2017 7.323 7.362 7.305 7.314 681,395 -0.02(-0.24%)
Jul 19, 2017 7.253 7.358 7.244 7.332 810,418 +0.06(+0.84%)
Jul 18, 2017 7.349 7.388 7.235 7.270 1,437,707 -0.10(-1.42%)
Jul 17, 2017 7.410 7.436 7.375 7.375 886,940 -0.02(-0.24%)
Jul 14, 2017 7.349 7.436 7.349 7.393 995,862 +0.06(+0.83%)
Jul 13, 2017 7.445 7.463 7.305 7.332 1,340,526 -0.08(-1.06%)
Jul 12, 2017 7.410 7.498 7.384 7.410 1,342,866 +0.05(+0.71%)
Jul 11, 2017 7.340 7.410 7.275 7.358 1,311,393 +0.03(+0.48%)
Jul 10, 2017 7.288 7.393 7.253 7.323 1,272,972 +0.01(+0.12%)
Jul 07, 2017 7.393 7.393 7.279 7.314 1,500,432 -0.08(-1.06%)
Jul 06, 2017 7.419 7.428 7.345 7.393 1,619,054 -0.05(-0.70%)
Jul 05, 2017 7.489 7.550 7.419 7.445 1,404,095 -0.03(-0.47%)
Jul 03, 2017 7.358 7.498 7.340 7.480 1,170,374 +0.13(+1.78%)
Jun 30, 2017 7.367 7.402 7.314 7.349 1,417,171 -0.01(-0.12%)
Jun 29, 2017 7.428 7.454 7.305 7.358 1,682,702 -0.10(-1.29%)
Jun 28, 2017 7.559 7.559 7.428 7.454 2,233,165 -0.10(-1.39%)
Jun 27, 2017 7.637 7.637 7.498 7.559 2,349,546 -0.10(-1.26%)
Jun 26, 2017 7.655 7.690 7.603 7.655 975,656 +0.00(+0.00%)
Jun 23, 2017 7.611 7.672 7.585 7.655 1,718,708 +0.06(+0.81%)
Jun 22, 2017 7.585 7.637 7.550 7.594 1,113,612 +0.04(+0.58%)
Jun 21, 2017 7.568 7.624 7.524 7.550 1,351,162 -0.02(-0.23%)
Jun 20, 2017 7.550 7.576 7.502 7.568 1,879,231 -0.01(-0.12%)
Jun 19, 2017 7.593 7.627 7.534 7.576 2,382,794 +0.01(+0.11%)
Jun 16, 2017 7.491 7.585 7.466 7.568 4,407,858 +0.08(+1.02%)
Jun 15, 2017 7.415 7.500 7.398 7.491 1,588,525 +0.08(+1.03%)
Jun 14, 2017 7.338 7.449 7.321 7.415 1,790,591 +0.06(+0.81%)
Jun 13, 2017 7.338 7.381 7.265 7.355 1,526,037 +0.00(+0.00%)
Jun 12, 2017 7.279 7.381 7.271 7.355 2,503,643 +0.04(+0.58%)
Jun 09, 2017 7.279 7.338 7.194 7.313 1,645,961 +0.04(+0.58%)
Jun 08, 2017 7.237 7.296 7.186 7.271 1,477,739 +0.03(+0.35%)
Jun 07, 2017 7.228 7.271 7.203 7.245 1,255,735 +0.01(+0.12%)
Jun 06, 2017 7.245 7.287 7.169 7.237 1,026,979 +0.02(+0.24%)
Jun 05, 2017 7.228 7.262 7.160 7.220 941,579 -0.02(-0.23%)
Jun 02, 2017 7.262 7.338 7.237 7.237 1,056,616 +0.01(+0.12%)
Jun 01, 2017 7.160 7.313 7.160 7.228 1,386,993 +0.07(+0.95%)
May 31, 2017 7.109 7.203 7.092 7.160 1,714,944 +0.05(+0.72%)
May 30, 2017 7.135 7.143 7.092 7.109 600,158 -0.03(-0.36%)
May 26, 2017 7.126 7.160 7.050 7.135 701,342 +0.02(+0.24%)
May 25, 2017 7.143 7.194 7.101 7.118 811,144 -0.03(-0.36%)
May 24, 2017 7.118 7.160 7.050 7.143 992,114 +0.06(+0.84%)
May 23, 2017 7.092 7.126 7.033 7.084 957,847 +0.03(+0.36%)
May 22, 2017 6.982 7.088 6.965 7.058 1,187,892 +0.08(+1.22%)
May 19, 2017 6.914 6.990 6.914 6.973 1,003,064 +0.06(+0.86%)
May 18, 2017 6.914 6.948 6.888 6.914 1,653,707 +0.00(+0.00%)
May 17, 2017 6.914 6.965 6.901 6.914 1,284,601 -0.01(-0.12%)
May 16, 2017 6.905 6.999 6.897 6.922 1,343,233 +0.03(+0.37%)
May 15, 2017 6.897 6.956 6.880 6.897 944,947 +0.02(+0.25%)
May 12, 2017 6.922 6.931 6.871 6.880 1,261,935 -0.02(-0.25%)
May 11, 2017 6.914 6.927 6.871 6.897 1,255,525 -0.02(-0.25%)
May 10, 2017 6.871 6.948 6.863 6.914 1,040,086 +0.06(+0.87%)
May 09, 2017 6.990 7.007 6.829 6.854 2,073,555 -0.14(-1.94%)
May 08, 2017 7.101 7.109 6.973 6.990 1,422,500 -0.10(-1.44%)
May 05, 2017 7.075 7.126 7.050 7.092 1,256,629 +0.02(+0.24%)
May 04, 2017 7.143 7.143 7.007 7.075 1,396,346 -0.08(-1.07%)
May 03, 2017 7.203 7.220 7.126 7.152 1,830,158 -0.05(-0.71%)
May 02, 2017 7.313 7.313 7.186 7.203 1,660,032 -0.11(-1.51%)
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.