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

Navios Maritime Acquisition Corp (NY: NNA )

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 29, 2016 1.023 1.028 0.9709 1.002 1,131,570 -0.01(-1.03%)
Apr 28, 2016 1.028 1.038 0.9968 1.012 1,405,339 -0.01(-1.01%)
Apr 27, 2016 1.038 1.038 0.9968 1.023 1,035,801 +0.01(+0.51%)
Apr 26, 2016 1.007 1.023 0.9760 1.018 903,275 +0.03(+2.62%)
Apr 25, 2016 0.9916 1.007 0.9709 0.9916 741,900 +0.02(+1.60%)
Apr 22, 2016 1.018 1.018 0.9605 0.9760 1,173,841 -0.04(-3.59%)
Apr 21, 2016 1.033 1.038 0.9968 1.012 953,757 -0.01(-0.51%)
Apr 20, 2016 1.018 1.049 0.9994 1.018 1,394,201 +0.00(+0.00%)
Apr 19, 2016 1.018 1.038 1.002 1.018 1,155,990 +0.02(+1.55%)
Apr 18, 2016 1.018 1.028 0.9864 1.002 632,840 +0.01(+1.05%)
Apr 15, 2016 0.9501 1.064 0.9501 0.9916 3,900,216 +0.06(+6.70%)
Apr 14, 2016 0.9449 0.9501 0.8982 0.9293 853,558 +0.01(+1.13%)
Apr 13, 2016 0.8670 0.9189 0.8618 0.9189 1,558,457 +0.06(+6.63%)
Apr 12, 2016 0.8618 0.8826 0.8514 0.8618 960,928 +0.01(+1.22%)
Apr 11, 2016 0.8359 0.8878 0.8333 0.8514 1,479,669 +0.03(+3.14%)
Apr 08, 2016 0.8307 0.8359 0.8099 0.8255 1,100,866 +0.02(+2.58%)
Apr 07, 2016 0.8099 0.8411 0.7995 0.8047 1,278,299 -0.01(-0.64%)
Apr 06, 2016 0.8099 0.8151 0.7943 0.8099 833,126 +0.00(+0.00%)
Apr 05, 2016 0.8099 0.8307 0.7995 0.8099 1,257,730 +0.00(+0.00%)
Apr 04, 2016 0.8307 0.8463 0.8099 0.8099 1,134,743 -0.01(-1.27%)
Apr 01, 2016 0.8151 0.8411 0.8099 0.8203 1,068,285 -0.01(-0.63%)
Mar 31, 2016 0.8047 0.8566 0.8047 0.8255 861,311 +0.01(+1.27%)
Mar 30, 2016 0.8359 0.8514 0.7995 0.8151 1,074,755 -0.01(-1.26%)
Mar 29, 2016 0.8099 0.8307 0.7943 0.8255 654,286 +0.02(+2.58%)
Mar 28, 2016 0.8099 0.8255 0.7995 0.8047 603,282 -0.01(-1.27%)
Mar 24, 2016 0.8099 0.8151 0.8151 0.8151 964,993 +0.01(+0.64%)
Mar 23, 2016 0.8359 0.8411 0.8099 0.8099 1,034,081 -0.04(-4.29%)
Mar 22, 2016 0.8670 0.8774 0.8359 0.8463 872,640 -0.02(-2.40%)
Mar 21, 2016 0.8774 0.8982 0.8514 0.8670 1,001,997 -0.02(-1.76%)
Mar 18, 2016 0.9034 0.9293 0.8670 0.8826 976,326 +0.00(+0.00%)
Mar 17, 2016 0.8878 0.8956 0.8722 0.8826 497,408 +0.00(+0.00%)
Mar 16, 2016 0.8826 0.9137 0.8774 0.8826 628,183 +0.01(+0.59%)
Mar 15, 2016 0.9241 0.9397 0.8774 0.8774 1,035,291 -0.06(-6.63%)
Mar 14, 2016 0.9296 0.9422 0.9043 0.9397 1,458,745 +0.05(+5.08%)
Mar 11, 2016 0.9043 0.9347 0.8841 0.8942 1,643,766 -0.02(-1.67%)
Mar 10, 2016 0.9195 0.9448 0.9043 0.9094 960,180 -0.01(-1.10%)
Mar 09, 2016 0.9296 0.9599 0.9094 0.9195 712,685 -0.01(-0.55%)
Mar 08, 2016 0.9700 0.9953 0.9094 0.9245 1,108,686 -0.02(-1.61%)
Mar 07, 2016 0.9144 0.9700 0.9144 0.9397 1,346,387 +0.04(+4.49%)
Mar 04, 2016 0.8892 0.9195 0.8791 0.8993 1,867,392 +0.04(+4.71%)
Mar 03, 2016 0.8437 0.8740 0.8387 0.8589 828,946 +0.02(+2.41%)
Mar 02, 2016 0.8791 0.8791 0.8336 0.8387 725,808 -0.04(-4.05%)
Mar 01, 2016 0.8791 0.9018 0.8639 0.8740 857,256 +0.02(+1.76%)
Feb 29, 2016 0.8690 0.8841 0.8589 0.8589 802,441 +0.00(+0.00%)
Feb 26, 2016 0.8690 0.8841 0.8488 0.8589 585,897 +0.00(+0.00%)
Feb 25, 2016 0.9094 0.9144 0.8336 0.8589 1,327,366 -0.06(-6.08%)
Feb 24, 2016 0.9599 0.9599 0.9043 0.9144 753,569 -0.05(-4.74%)
Feb 23, 2016 0.9902 0.9953 0.9599 0.9599 401,582 -0.04(-3.55%)
Feb 22, 2016 0.9953 1.010 0.9801 0.9953 473,298 +0.02(+2.07%)
Feb 19, 2016 1.021 1.021 0.9599 0.9751 772,531 -0.05(-4.46%)
Feb 18, 2016 1.026 1.046 1.000 1.021 462,390 +0.01(+0.50%)
Feb 17, 2016 1.005 1.051 0.9852 1.015 1,083,266 +0.04(+3.61%)
Feb 16, 2016 0.8942 0.9953 0.8892 0.9801 746,435 +0.09(+10.23%)
Feb 12, 2016 0.8740 0.8892 0.8892 0.8892 1,057,958 +0.03(+3.53%)
Feb 11, 2016 0.9144 0.9448 0.8483 0.8589 1,640,929 -0.08(-8.60%)
Feb 10, 2016 1.051 1.086 0.8892 0.9397 1,337,433 -0.03(-2.62%)
Feb 09, 2016 1.010 1.010 0.9523 0.9650 1,659,032 -0.05(-4.50%)
Feb 08, 2016 1.051 1.062 1.005 1.010 1,262,000 -0.05(-4.31%)
Feb 05, 2016 1.076 1.101 1.056 1.056 473,367 -0.02(-1.41%)
Feb 04, 2016 1.046 1.122 1.046 1.071 461,762 -0.01(-0.47%)
Feb 03, 2016 1.061 1.086 1.010 1.076 827,440 -0.02(-1.84%)
Feb 02, 2016 1.152 1.157 1.096 1.096 746,966 -0.06(-4.83%)
Feb 01, 2016 1.152 1.192 1.137 1.152 912,021 +0.00(+0.00%)
Jan 29, 2016 1.096 1.187 1.096 1.152 1,317,319 +0.05(+4.59%)
Jan 28, 2016 1.091 1.132 1.086 1.101 526,202 +0.02(+1.40%)
Jan 27, 2016 1.091 1.127 1.081 1.086 466,131 +0.01(+0.47%)
Jan 26, 2016 1.132 1.147 1.076 1.081 851,396 -0.04(-3.17%)
Jan 25, 2016 1.167 1.197 1.117 1.117 808,640 -0.06(-4.74%)
Jan 22, 2016 1.132 1.187 1.111 1.172 1,265,187 +0.07(+5.94%)
Jan 21, 2016 1.096 1.137 1.076 1.106 1,032,270 +0.03(+2.34%)
Jan 20, 2016 1.051 1.091 1.010 1.081 1,338,118 +0.01(+0.94%)
Jan 19, 2016 1.086 1.101 1.046 1.071 1,091,525 +0.03(+2.42%)
Jan 15, 2016 1.096 1.046 1.046 1.046 1,418,198 -0.07(-6.33%)
Jan 14, 2016 1.127 1.144 1.066 1.117 1,625,289 -0.01(-0.90%)
Jan 13, 2016 1.056 1.147 1.071 1.127 1,454,184 +0.07(+6.70%)
Jan 12, 2016 1.177 1.196 1.041 1.056 1,501,008 -0.11(-9.52%)
Jan 11, 2016 1.238 1.253 1.167 1.167 929,772 -0.09(-6.86%)
Jan 08, 2016 1.309 1.314 1.253 1.253 832,477 -0.04(-2.75%)
Jan 07, 2016 1.319 1.334 1.283 1.288 691,578 -0.07(-4.85%)
Jan 06, 2016 1.369 1.399 1.339 1.354 1,102,426 -0.03(-1.83%)
Jan 05, 2016 1.440 1.440 1.369 1.379 1,456,829 -0.05(-3.53%)
Jan 04, 2016 1.495 1.528 1.420 1.430 1,006,926 -0.09(-5.98%)
Dec 31, 2015 1.516 1.521 1.521 1.521 610,429 +0.02(+1.01%)
Dec 30, 2015 1.506 1.516 1.485 1.506 445,888 +0.01(+0.34%)
Dec 29, 2015 1.546 1.546 1.485 1.500 461,659 -0.02(-1.33%)
Dec 28, 2015 1.536 1.536 1.506 1.521 351,713 -0.02(-0.99%)
Dec 24, 2015 1.561 1.536 1.536 1.536 470,291 -0.03(-1.94%)
Dec 23, 2015 1.541 1.576 1.531 1.566 644,574 +0.04(+2.65%)
Dec 22, 2015 1.425 1.556 1.420 1.526 1,046,616 +0.10(+7.09%)
Dec 21, 2015 1.511 1.511 1.410 1.425 1,234,962 -0.09(-5.69%)
Dec 18, 2015 1.511 1.551 1.480 1.511 1,118,173 +0.00(+0.00%)
Dec 17, 2015 1.571 1.571 1.495 1.511 1,442,872 -0.06(-3.86%)
Dec 16, 2015 1.551 1.576 1.546 1.571 617,592 +0.03(+1.63%)
Dec 15, 2015 1.554 1.571 1.531 1.546 1,049,049 +0.04(+2.34%)
Dec 14, 2015 1.595 1.595 1.486 1.511 1,619,798 -0.08(-5.30%)
Dec 11, 2015 1.640 1.660 1.590 1.595 1,035,926 -0.08(-4.75%)
Dec 10, 2015 1.739 1.739 1.650 1.675 684,240 -0.05(-3.16%)
Dec 09, 2015 1.675 1.744 1.675 1.729 423,125 +0.03(+1.75%)
Dec 08, 2015 1.689 1.719 1.665 1.699 256,173 -0.00(-0.29%)
Dec 07, 2015 1.734 1.739 1.670 1.704 660,865 -0.03(-1.72%)
Dec 04, 2015 1.719 1.754 1.704 1.734 702,539 +0.02(+1.45%)
Dec 03, 2015 1.764 1.802 1.650 1.709 988,931 -0.06(-3.37%)
Dec 02, 2015 1.739 1.799 1.699 1.769 1,766,957 +0.03(+2.01%)
Dec 01, 2015 1.680 1.739 1.675 1.734 704,666 +0.05(+3.25%)
Nov 30, 2015 1.660 1.685 1.645 1.680 618,624 +0.01(+0.60%)
Nov 27, 2015 1.645 1.670 1.630 1.670 105,158 +0.01(+0.90%)
Nov 25, 2015 1.625 1.655 1.655 1.655 539,938 +0.01(+0.91%)
Nov 24, 2015 1.620 1.675 1.600 1.640 742,136 +0.01(+0.61%)
Nov 23, 2015 1.699 1.699 1.610 1.630 753,840 -0.07(-4.09%)
Nov 20, 2015 1.694 1.722 1.675 1.699 612,420 +0.02(+1.18%)
Nov 19, 2015 1.764 1.769 1.675 1.680 683,855 -0.08(-4.52%)
Nov 18, 2015 1.749 1.789 1.724 1.759 748,431 +0.00(+0.28%)
Nov 17, 2015 1.779 1.794 1.744 1.754 1,172,967 -0.02(-1.12%)
Nov 16, 2015 1.754 1.784 1.729 1.774 536,504 +0.02(+1.13%)
Nov 13, 2015 1.640 1.764 1.640 1.754 736,581 +0.05(+3.22%)
Nov 12, 2015 1.724 1.734 1.689 1.699 546,194 -0.03(-2.01%)
Nov 11, 2015 1.804 1.814 1.739 1.734 362,388 -0.06(-3.32%)
Nov 10, 2015 1.804 1.849 1.774 1.794 595,101 +0.04(+2.27%)
Nov 09, 2015 1.759 1.779 1.744 1.754 432,600 +0.00(+0.00%)
Nov 06, 2015 1.759 1.786 1.729 1.754 1,196,132 -0.00(-0.28%)
Nov 05, 2015 1.749 1.759 1.704 1.759 1,066,801 +0.04(+2.31%)
Nov 04, 2015 1.754 1.787 1.719 1.719 1,456,888 -0.03(-1.70%)
Nov 03, 2015 1.789 1.789 1.715 1.749 1,078,103 -0.03(-1.95%)
Nov 02, 2015 1.769 1.819 1.769 1.784 519,223 +0.00(+0.28%)
Oct 30, 2015 1.779 1.789 1.754 1.779 376,453 +0.00(+0.28%)
Oct 29, 2015 1.779 1.809 1.769 1.774 336,598 -0.01(-0.83%)
Oct 28, 2015 1.794 1.855 1.774 1.789 584,531 +0.00(+0.28%)
Oct 27, 2015 1.794 1.809 1.721 1.784 636,406 -0.01(-0.83%)
Oct 26, 2015 1.888 1.898 1.789 1.799 1,043,684 -0.10(-5.24%)
Oct 23, 2015 1.898 1.898 1.863 1.898 859,244 +0.00(+0.26%)
Oct 22, 2015 1.898 1.903 1.858 1.893 660,169 +0.01(+0.53%)
Oct 21, 2015 1.903 1.912 1.863 1.883 1,041,321 -0.01(-0.79%)
Oct 20, 2015 1.878 1.908 1.858 1.898 779,736 +0.01(+0.79%)
Oct 19, 2015 1.878 1.893 1.858 1.883 506,571 -0.00(-0.26%)
Oct 16, 2015 1.898 1.903 1.868 1.888 538,887 +0.00(+0.26%)
Oct 15, 2015 1.804 1.888 1.789 1.883 560,239 +0.08(+4.41%)
Oct 14, 2015 1.809 1.824 1.789 1.804 553,928 -0.01(-0.55%)
Oct 13, 2015 1.858 1.868 1.799 1.814 585,823 -0.04(-2.14%)
Oct 12, 2015 1.913 1.913 1.839 1.853 679,782 -0.06(-3.12%)
Oct 09, 2015 1.913 1.913 1.878 1.913 565,874 +0.01(+0.52%)
Oct 08, 2015 1.873 1.908 1.850 1.903 649,276 +0.03(+1.59%)
Oct 07, 2015 1.898 1.913 1.853 1.873 595,324 +0.00(+0.00%)
Oct 06, 2015 1.829 1.898 1.829 1.873 517,477 +0.04(+2.17%)
Oct 05, 2015 1.814 1.849 1.794 1.834 1,180,109 +0.04(+2.50%)
Oct 02, 2015 1.794 1.844 1.776 1.789 968,648 +0.02(+1.12%)
Oct 01, 2015 1.764 1.774 1.709 1.769 371,746 +0.02(+1.14%)
Sep 30, 2015 1.689 1.754 1.689 1.749 513,347 +0.07(+4.14%)
Sep 29, 2015 1.685 1.699 1.650 1.680 441,233 +0.00(+0.00%)
Sep 28, 2015 1.769 1.769 1.665 1.680 643,955 -0.06(-3.43%)
Sep 25, 2015 1.913 1.913 1.724 1.739 862,598 -0.16(-8.62%)
Sep 24, 2015 1.898 1.918 1.863 1.903 425,349 +0.00(+0.26%)
Sep 23, 2015 1.908 1.918 1.898 1.898 414,351 -0.01(-0.78%)
Sep 22, 2015 1.898 1.923 1.898 1.913 380,419 +0.01(+0.79%)
Sep 21, 2015 1.963 1.963 1.888 1.898 497,749 -0.05(-2.55%)
Sep 18, 2015 1.948 1.958 1.893 1.948 713,768 +0.01(+0.51%)
Sep 17, 2015 1.863 1.938 1.863 1.938 615,690 +0.07(+4.00%)
Sep 16, 2015 1.844 1.878 1.839 1.863 745,416 +0.00(+0.27%)
Sep 15, 2015 1.814 1.863 1.800 1.858 389,969 +0.03(+1.61%)
Sep 14, 2015 1.829 1.849 1.795 1.829 283,605 -0.00(-0.27%)
Sep 11, 2015 1.819 1.839 1.804 1.834 344,117 +0.00(+0.27%)
Sep 10, 2015 1.824 1.839 1.785 1.829 517,273 +0.01(+0.54%)
Sep 09, 2015 1.854 1.854 1.814 1.819 567,007 -0.00(-0.27%)
Sep 08, 2015 1.863 1.863 1.824 1.824 403,668 -0.01(-0.80%)
Sep 04, 2015 1.770 1.839 1.839 1.839 420,920 +0.04(+2.18%)
Sep 03, 2015 1.706 1.804 1.706 1.800 525,251 +0.08(+4.86%)
Sep 02, 2015 1.672 1.716 1.638 1.716 475,436 +0.06(+3.86%)
Sep 01, 2015 1.662 1.687 1.652 1.652 552,870 -0.04(-2.32%)
Aug 31, 2015 1.657 1.706 1.633 1.692 970,194 +0.05(+2.99%)
Aug 28, 2015 1.603 1.677 1.603 1.643 1,105,873 +0.04(+2.45%)
Aug 27, 2015 1.667 1.711 1.584 1.603 1,668,539 -0.06(-3.54%)
Aug 26, 2015 1.697 1.697 1.599 1.662 886,374 +0.01(+0.59%)
Aug 25, 2015 1.692 1.692 1.628 1.652 830,250 +0.04(+2.43%)
Aug 24, 2015 1.633 1.721 1.599 1.613 1,250,687 -0.11(-6.27%)
Aug 21, 2015 1.706 1.785 1.697 1.721 1,498,643 -0.02(-1.40%)
Aug 20, 2015 1.770 1.858 1.746 1.746 968,974 -0.10(-5.57%)
Aug 19, 2015 1.937 1.942 1.800 1.849 1,083,677 -0.10(-5.28%)
Aug 18, 2015 1.991 1.991 1.716 1.952 1,797,093 +0.01(+0.76%)
Aug 17, 2015 1.898 1.937 1.863 1.937 633,904 +0.04(+2.33%)
Aug 14, 2015 1.878 1.915 1.868 1.893 575,707 +0.02(+1.05%)
Aug 13, 2015 1.844 1.878 1.798 1.873 476,287 +0.04(+2.14%)
Aug 12, 2015 1.927 1.937 1.824 1.834 1,093,764 -0.12(-6.27%)
Aug 11, 2015 2.030 2.035 1.937 1.957 440,731 -0.07(-3.39%)
Aug 10, 2015 2.030 2.040 2.001 2.025 1,068,386 +0.00(+0.24%)
Aug 07, 2015 1.976 2.025 1.957 2.020 1,198,757 +0.05(+2.49%)
Aug 06, 2015 1.966 1.986 1.907 1.971 782,258 +0.01(+0.75%)
Aug 05, 2015 1.957 1.991 1.937 1.957 1,256,412 +0.00(+0.25%)
Aug 04, 2015 1.927 1.957 1.922 1.952 664,857 +0.02(+1.02%)
Aug 03, 2015 1.912 1.957 1.907 1.932 502,443 -0.01(-0.51%)
Jul 31, 2015 1.893 1.952 1.893 1.942 1,086,332 +0.04(+2.33%)
Jul 30, 2015 1.903 1.927 1.878 1.898 1,174,161 -0.02(-1.28%)
Jul 29, 2015 1.976 1.996 1.922 1.922 740,798 -0.08(-3.92%)
Jul 28, 2015 1.961 2.006 1.898 2.001 669,356 +0.04(+2.00%)
Jul 27, 2015 1.981 1.996 1.922 1.961 601,686 -0.03(-1.72%)
Jul 24, 2015 1.971 2.020 1.937 1.996 769,086 +0.00(+0.25%)
Jul 23, 2015 2.030 2.059 1.991 1.991 818,236 -0.05(-2.64%)
Jul 22, 2015 2.089 2.118 2.030 2.045 1,245,946 -0.06(-3.02%)
Jul 21, 2015 2.099 2.177 2.089 2.109 1,102,333 +0.01(+0.47%)
Jul 20, 2015 2.162 2.207 2.099 2.099 1,436,470 -0.02(-1.15%)
Jul 17, 2015 2.123 2.133 2.059 2.123 1,004,489 +0.02(+0.93%)
Jul 16, 2015 2.030 2.113 2.010 2.104 1,647,572 +0.09(+4.63%)
Jul 15, 2015 2.015 2.035 1.966 2.010 1,386,705 +0.02(+0.99%)
Jul 14, 2015 1.888 2.001 1.868 1.991 2,548,276 +0.16(+8.56%)
Jul 13, 2015 1.844 1.858 1.809 1.834 1,918,512 -0.00(-0.27%)
Jul 10, 2015 1.795 1.849 1.785 1.839 643,244 +0.05(+3.02%)
Jul 09, 2015 1.809 1.819 1.785 1.785 685,581 -0.01(-0.82%)
Jul 08, 2015 1.795 1.834 1.770 1.800 662,872 -0.01(-0.54%)
Jul 07, 2015 1.873 1.873 1.795 1.809 1,595,135 -0.06(-3.15%)
Jul 06, 2015 1.863 1.873 1.814 1.868 772,377 -0.01(-0.52%)
Jul 02, 2015 1.873 1.878 1.878 1.878 761,695 +0.02(+1.06%)
Jul 01, 2015 1.775 1.883 1.746 1.858 1,658,624 +0.10(+5.57%)
Jun 30, 2015 1.741 1.785 1.741 1.760 976,872 +0.00(+0.28%)
Jun 29, 2015 1.804 1.804 1.755 1.755 1,138,699 -0.05(-2.98%)
Jun 26, 2015 1.736 1.818 1.716 1.809 2,411,160 +0.08(+4.53%)
Jun 25, 2015 1.672 1.731 1.652 1.731 681,810 +0.00(+0.28%)
Jun 24, 2015 1.755 1.755 1.716 1.726 1,093,890 -0.03(-1.95%)
Jun 23, 2015 1.682 1.770 1.667 1.760 957,203 +0.07(+4.36%)
Jun 22, 2015 1.682 1.692 1.643 1.687 888,973 +0.02(+1.48%)
Jun 19, 2015 1.755 1.755 1.648 1.662 1,527,889 -0.07(-4.24%)
Jun 18, 2015 1.716 1.760 1.706 1.736 1,032,186 +0.03(+1.72%)
Jun 17, 2015 1.741 1.751 1.706 1.706 1,088,441 -0.01(-0.85%)
Jun 16, 2015 1.746 1.760 1.711 1.721 809,293 -0.02(-1.13%)
Jun 15, 2015 1.789 1.794 1.731 1.741 1,178,061 -0.01(-0.83%)
Jun 12, 2015 1.668 1.760 1.663 1.755 562,099 +0.10(+6.14%)
Jun 11, 2015 1.649 1.692 1.639 1.654 1,146,186 +0.02(+1.18%)
Jun 10, 2015 1.644 1.649 1.620 1.634 947,800 +0.01(+0.60%)
Jun 09, 2015 1.654 1.666 1.625 1.625 687,808 -0.02(-1.18%)
Jun 08, 2015 1.663 1.688 1.644 1.644 836,647 -0.03(-1.73%)
Jun 05, 2015 1.634 1.683 1.620 1.673 820,702 +0.05(+2.98%)
Jun 04, 2015 1.717 1.726 1.625 1.625 762,310 -0.09(-5.35%)
Jun 03, 2015 1.721 1.755 1.703 1.717 835,777 +0.00(+0.00%)
Jun 02, 2015 1.692 1.721 1.688 1.717 637,850 +0.02(+1.43%)
Jun 01, 2015 1.731 1.750 1.678 1.692 590,793 -0.03(-1.96%)
May 29, 2015 1.697 1.741 1.668 1.726 1,196,909 +0.03(+1.71%)
May 28, 2015 1.692 1.707 1.663 1.697 611,232 +0.00(+0.00%)
May 27, 2015 1.688 1.736 1.663 1.697 742,670 +0.01(+0.86%)
May 26, 2015 1.746 1.760 1.683 1.683 949,239 -0.08(-4.66%)
May 22, 2015 1.775 1.765 1.765 1.765 618,973 -0.02(-1.08%)
May 21, 2015 1.823 1.833 1.758 1.784 987,881 -0.05(-2.64%)
May 20, 2015 1.842 1.847 1.804 1.833 577,870 -0.01(-0.52%)
May 19, 2015 1.847 1.852 1.818 1.842 1,192,701 +0.01(+0.53%)
May 18, 2015 1.876 1.876 1.818 1.833 1,181,305 +0.02(+1.07%)
May 15, 2015 1.828 1.828 1.789 1.813 358,448 -0.01(-0.53%)
May 14, 2015 1.775 1.828 1.775 1.823 903,276 +0.06(+3.29%)
May 13, 2015 1.871 1.871 1.750 1.765 686,749 -0.00(-0.27%)
May 12, 2015 1.741 1.789 1.726 1.770 633,662 +0.02(+1.39%)
May 11, 2015 1.789 1.795 1.717 1.746 493,716 -0.04(-2.17%)
May 08, 2015 1.789 1.799 1.770 1.784 377,716 +0.02(+1.10%)
May 07, 2015 1.717 1.770 1.716 1.765 474,413 +0.04(+2.53%)
May 06, 2015 1.731 1.779 1.717 1.721 827,978 -0.03(-1.66%)
May 05, 2015 1.828 1.862 1.726 1.750 853,758 -0.09(-4.99%)
May 04, 2015 1.842 1.866 1.833 1.842 317,382 +0.02(+1.06%)
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.