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

The9 Ltd ADR (NQ: NCTY )

6.960 -0.040 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 24.18 25.25 22.51 22.98 1,509,600 -1.00(-4.17%)
Apr 29, 2021 24.78 25.44 23.38 23.98 748,637 -1.80(-6.98%)
Apr 28, 2021 22.39 26.30 22.39 25.78 1,365,031 +3.04(+13.37%)
Apr 27, 2021 24.39 24.55 22.33 22.74 1,137,081 -1.24(-5.17%)
Apr 26, 2021 22.86 23.99 21.83 23.98 1,346,548 +2.78(+13.11%)
Apr 23, 2021 18.92 21.40 18.77 21.20 959,600 +1.12(+5.58%)
Apr 22, 2021 21.15 21.69 19.86 20.08 1,305,657 -1.31(-6.12%)
Apr 21, 2021 18.50 21.75 18.21 21.39 1,680,599 +2.01(+10.37%)
Apr 20, 2021 18.43 19.75 17.78 19.38 1,328,398 +0.92(+4.98%)
Apr 19, 2021 19.46 20.19 17.50 18.46 1,873,320 -2.39(-11.46%)
Apr 16, 2021 19.66 21.23 19.05 20.85 1,750,000 +0.17(+0.82%)
Apr 15, 2021 23.52 23.60 19.51 20.68 2,952,422 -2.88(-12.22%)
Apr 14, 2021 26.75 26.82 23.30 23.56 1,857,920 -1.82(-7.17%)
Apr 13, 2021 24.36 25.79 23.52 25.38 2,240,987 +2.52(+11.02%)
Apr 12, 2021 27.53 29.59 22.42 22.86 4,219,691 -3.82(-14.32%)
Apr 09, 2021 28.02 28.28 25.57 26.68 1,660,400 -1.72(-6.06%)
Apr 08, 2021 26.13 28.88 25.13 28.40 3,625,915 +3.59(+14.47%)
Apr 07, 2021 28.80 28.90 24.30 24.81 3,902,209 -4.35(-14.92%)
Apr 06, 2021 30.65 30.90 28.28 29.16 1,904,321 -1.18(-3.89%)
Apr 05, 2021 33.85 33.98 30.04 30.34 3,003,415 -3.66(-10.76%)
Apr 01, 2021 32.90 35.90 32.16 34.00 4,886,800 +2.80(+8.97%)
Mar 31, 2021 29.81 33.99 29.71 31.20 13,107,922 -10.20(-24.64%)
Mar 30, 2021 38.98 41.40 34.50 41.40 2,618,691 +5.10(+14.05%)
Mar 29, 2021 37.75 41.90 35.22 36.30 1,612,829 +2.01(+5.86%)
Mar 26, 2021 34.81 38.09 33.09 34.29 1,211,000 +0.34(+1.00%)
Mar 25, 2021 30.44 34.61 29.00 33.95 2,039,020 -1.15(-3.28%)
Mar 24, 2021 39.85 40.99 35.10 35.10 1,427,814 -1.55(-4.23%)
Mar 23, 2021 42.17 44.04 34.81 36.65 2,181,129 -7.29(-16.59%)
Mar 22, 2021 50.31 51.09 43.08 43.94 1,470,363 -6.85(-13.49%)
Mar 19, 2021 52.15 54.67 49.98 50.79 1,240,100 -1.20(-2.31%)
Mar 18, 2021 55.83 60.15 51.51 51.99 2,862,807 -6.26(-10.75%)
Mar 17, 2021 54.21 60.79 50.72 58.25 2,927,239 +0.76(+1.32%)
Mar 16, 2021 58.59 62.50 55.03 57.49 1,938,295 -4.50(-7.26%)
Mar 15, 2021 62.43 64.74 56.11 61.99 2,101,247 +1.37(+2.26%)
Mar 12, 2021 54.95 63.86 54.60 60.62 2,423,700 +0.28(+0.46%)
Mar 11, 2021 56.91 60.95 52.79 60.34 2,506,171 +8.90(+17.30%)
Mar 10, 2021 61.29 65.00 50.51 51.44 4,153,242 -1.37(-2.59%)
Mar 09, 2021 44.95 56.20 43.56 52.81 4,665,327 +14.30(+37.13%)
Mar 08, 2021 40.54 43.80 37.50 38.51 1,825,743 -1.60(-3.99%)
Mar 05, 2021 45.75 46.14 31.38 40.11 2,415,300 -3.14(-7.26%)
Mar 04, 2021 44.27 48.69 41.02 43.25 2,112,318 -4.23(-8.91%)
Mar 03, 2021 49.97 52.66 45.61 47.48 3,338,299 +3.14(+7.08%)
Mar 02, 2021 53.41 55.98 41.34 44.34 3,833,722 -0.58(-1.29%)
Mar 01, 2021 37.89 46.86 36.75 44.92 3,807,214 +12.23(+37.41%)
Feb 26, 2021 34.23 40.50 32.29 32.69 3,615,500 -8.54(-20.71%)
Feb 25, 2021 58.40 58.42 40.30 41.23 2,660,336 -15.43(-27.23%)
Feb 24, 2021 60.93 64.76 55.00 56.66 1,855,730 +2.87(+5.34%)
Feb 23, 2021 64.73 67.77 49.00 53.79 3,408,009 -27.78(-34.06%)
Feb 22, 2021 72.50 89.20 70.50 81.57 3,309,660 -1.32(-1.59%)
Feb 19, 2021 65.57 88.43 65.50 82.89 3,934,300 +19.72(+31.22%)
Feb 18, 2021 56.40 65.34 52.53 63.17 2,182,487 +2.37(+3.90%)
Feb 17, 2021 60.00 65.50 52.10 60.80 3,151,849 +4.30(+7.61%)
Feb 16, 2021 44.66 59.50 44.57 56.50 2,591,534 +17.16(+43.62%)
Feb 12, 2021 35.02 40.73 34.01 39.34 1,030,300 +2.22(+5.98%)
Feb 11, 2021 39.16 43.36 32.00 37.12 1,972,621 +0.81(+2.23%)
Feb 10, 2021 34.85 41.73 31.00 36.31 3,312,990 +2.07(+6.05%)
Feb 09, 2021 27.65 34.66 26.70 34.24 3,321,342 +9.45(+38.12%)
Feb 08, 2021 28.00 29.24 24.48 24.79 2,889,920 +1.44(+6.17%)
Feb 05, 2021 22.95 25.00 20.75 23.35 2,992,100 +3.47(+17.45%)
Feb 04, 2021 19.20 20.62 17.54 19.88 1,337,390 +1.38(+7.46%)
Feb 03, 2021 17.61 19.49 16.52 18.50 1,714,688 +0.00(+0.00%)
Feb 02, 2021 14.63 18.50 13.65 18.50 1,827,833 +4.60(+33.09%)
Feb 01, 2021 15.19 15.50 13.80 13.90 1,002,616 -1.48(-9.62%)
Jan 29, 2021 18.89 18.99 14.21 15.38 3,771,100 -0.86(-5.30%)
Jan 28, 2021 11.73 17.50 11.52 16.24 10,975,108 +5.98(+58.28%)
Jan 27, 2021 11.03 11.75 10.23 10.26 1,107,117 -2.12(-17.12%)
Jan 26, 2021 12.79 13.70 12.03 12.38 1,218,057 -1.12(-8.30%)
Jan 25, 2021 13.29 14.85 12.21 13.50 3,969,370 +2.32(+20.75%)
Jan 22, 2021 8.900 11.47 8.820 11.18 1,976,800 +2.08(+22.86%)
Jan 21, 2021 8.330 9.650 8.320 9.100 1,240,296 +0.49(+5.69%)
Jan 20, 2021 9.560 10.02 8.610 8.610 1,283,072 -1.05(-10.87%)
Jan 19, 2021 10.96 11.00 9.570 9.660 1,115,730 -0.70(-6.76%)
Jan 15, 2021 12.00 12.31 10.35 10.36 1,725,900 -1.56(-13.09%)
Jan 14, 2021 14.20 14.21 11.90 11.92 1,672,782 -1.22(-9.28%)
Jan 13, 2021 13.43 13.74 12.32 13.14 1,291,794 -0.78(-5.60%)
Jan 12, 2021 12.76 13.95 12.76 13.92 1,368,813 +1.47(+11.81%)
Jan 11, 2021 11.33 12.74 10.61 12.45 2,768,134 -0.44(-3.41%)
Jan 08, 2021 17.14 17.14 12.05 12.89 7,579,800 -4.21(-24.62%)
Jan 07, 2021 21.70 27.82 16.10 17.10 34,533,560 +2.21(+14.84%)
Jan 06, 2021 9.660 15.86 9.560 14.89 48,660,464 +6.33(+73.95%)
Jan 05, 2021 6.330 10.10 5.960 8.560 26,630,216 +1.94(+29.31%)
Jan 04, 2021 5.710 8.100 5.250 6.620 55,577,376 +3.08(+87.01%)
Dec 31, 2020 3.540 3.540 3.540 512,763 +0.12(+3.51%)
Dec 30, 2020 3.270 3.600 3.220 3.420 512,763 +0.27(+8.57%)
Dec 29, 2020 3.600 3.620 3.030 3.150 1,060,419 -0.58(-15.55%)
Dec 28, 2020 2.860 3.840 2.860 3.730 2,206,796 +0.84(+29.07%)
Dec 24, 2020 2.990 3.040 2.850 2.890 242,000 -0.09(-3.02%)
Dec 23, 2020 3.090 3.250 2.950 2.980 347,408 -0.11(-3.56%)
Dec 22, 2020 3.260 3.350 3.080 3.090 262,766 -0.23(-6.93%)
Dec 21, 2020 3.120 3.400 3.060 3.320 606,431 -0.15(-4.32%)
Dec 18, 2020 3.170 3.630 3.150 3.470 1,258,600 +0.33(+10.51%)
Dec 17, 2020 3.000 3.340 2.900 3.140 1,495,803 +0.20(+6.80%)
Dec 16, 2020 2.860 3.060 2.850 2.940 370,841 +0.10(+3.52%)
Dec 15, 2020 2.850 2.970 2.760 2.840 447,493 +0.03(+1.07%)
Dec 14, 2020 2.690 2.910 2.630 2.810 691,448 +0.07(+2.55%)
Dec 11, 2020 3.210 3.340 2.740 2.740 805,900 -0.42(-13.29%)
Dec 10, 2020 3.120 3.240 3.020 3.160 404,446 +0.03(+0.96%)
Dec 09, 2020 3.310 3.420 3.050 3.130 622,268 -0.13(-3.99%)
Dec 08, 2020 3.340 3.440 3.200 3.260 593,824 -0.03(-0.91%)
Dec 07, 2020 3.100 3.390 2.960 3.290 985,348 +0.17(+5.45%)
Dec 04, 2020 3.290 3.310 3.050 3.120 398,200 -0.12(-3.70%)
Dec 03, 2020 3.070 3.280 3.050 3.240 426,992 +0.22(+7.28%)
Dec 02, 2020 3.020 3.110 2.830 3.020 269,795 -0.02(-0.66%)
Dec 01, 2020 2.980 3.170 2.860 3.040 882,069 +0.09(+3.05%)
Nov 30, 2020 3.270 3.270 2.800 2.950 982,309 -0.37(-11.14%)
Nov 27, 2020 3.560 3.670 3.300 3.320 862,100 -0.29(-7.91%)
Nov 25, 2020 3.570 3.820 3.500 3.605 1,154,200 -0.25(-6.61%)
Nov 24, 2020 3.960 3.960 3.280 3.860 1,872,532 -0.19(-4.69%)
Nov 23, 2020 3.550 4.280 3.500 4.050 7,266,041 +1.02(+33.66%)
Nov 20, 2020 2.670 3.160 2.610 3.030 2,428,100 +0.50(+19.76%)
Nov 19, 2020 2.420 2.620 2.360 2.530 687,612 +0.16(+6.75%)
Nov 18, 2020 2.310 2.500 2.260 2.370 782,003 +0.03(+1.28%)
Nov 17, 2020 2.340 2.420 2.280 2.340 339,218 -0.12(-4.88%)
Nov 16, 2020 2.550 2.580 2.360 2.460 283,716 -0.11(-4.28%)
Nov 13, 2020 2.740 2.820 2.520 2.570 971,100 -0.17(-6.20%)
Nov 12, 2020 2.470 2.810 2.410 2.740 1,197,881 +0.23(+9.16%)
Nov 11, 2020 2.410 2.640 2.400 2.510 515,676 +0.13(+5.46%)
Nov 10, 2020 2.300 2.470 2.260 2.380 407,687 +0.04(+1.71%)
Nov 09, 2020 2.260 2.510 2.240 2.340 351,817 +0.01(+0.43%)
Nov 06, 2020 2.500 2.665 2.220 2.330 892,000 -0.05(-2.10%)
Nov 05, 2020 2.230 2.460 2.180 2.380 1,258,363 +0.23(+10.70%)
Nov 04, 2020 2.220 2.270 2.120 2.150 323,248 -0.06(-2.71%)
Nov 03, 2020 2.200 2.420 2.160 2.210 527,373 +0.00(+0.00%)
Nov 02, 2020 2.140 2.380 2.120 2.210 746,705 +0.02(+0.91%)
Oct 30, 2020 2.110 2.430 2.040 2.190 1,557,900 +0.11(+5.29%)
Oct 29, 2020 2.140 2.170 2.040 2.080 205,361 -0.07(-3.26%)
Oct 28, 2020 2.200 2.350 2.080 2.150 576,793 -0.18(-7.73%)
Oct 27, 2020 2.150 2.450 2.070 2.330 1,715,891 +0.19(+8.88%)
Oct 26, 2020 2.280 2.280 2.120 2.140 219,338 -0.14(-6.14%)
Oct 23, 2020 2.370 2.370 2.250 2.280 100,500 -0.09(-3.80%)
Oct 22, 2020 2.180 2.450 2.180 2.370 364,399 +0.20(+9.22%)
Oct 21, 2020 2.260 2.350 2.150 2.170 299,282 -0.01(-0.46%)
Oct 20, 2020 2.360 2.480 2.110 2.180 646,397 -0.37(-14.51%)
Oct 19, 2020 2.260 3.150 2.160 2.550 2,072,281 -0.15(-5.56%)
Oct 16, 2020 2.784 2.880 2.615 2.700 324,900 -0.10(-3.57%)
Oct 15, 2020 2.756 2.940 2.510 2.800 904,793 -0.40(-12.50%)
Oct 14, 2020 3.100 3.200 3.000 3.200 548,599 +0.10(+3.23%)
Oct 13, 2020 3.200 3.200 3.100 3.100 478,384 -0.09(-2.82%)
Oct 12, 2020 3.134 3.200 3.080 3.190 620,404 -0.10(-3.04%)
Oct 09, 2020 3.199 3.525 3.141 3.290 1,680,860 +0.04(+1.26%)
Oct 08, 2020 3.209 3.249 3.130 3.249 399,641 +0.03(+1.06%)
Oct 07, 2020 3.200 3.220 3.112 3.215 649,356 +0.05(+1.55%)
Oct 06, 2020 3.189 3.450 3.060 3.166 2,035,891 -0.02(-0.72%)
Oct 05, 2020 3.199 3.280 3.100 3.189 850,251 -0.01(-0.34%)
Oct 02, 2020 3.030 3.275 3.030 3.200 954,960 +0.08(+2.40%)
Oct 01, 2020 3.080 3.320 3.000 3.125 1,308,746 -0.04(-1.36%)
Sep 30, 2020 3.250 3.347 3.002 3.168 3,626,169 -2.03(-39.08%)
Sep 29, 2020 6.644 6.999 4.567 5.200 856,222 -1.80(-25.71%)
Sep 28, 2020 6.600 7.400 6.500 7.000 254,809 -0.66(-8.65%)
Sep 25, 2020 9.300 10.20 7.203 7.663 625,660 -1.54(-16.71%)
Sep 24, 2020 7.200 11.20 6.100 9.200 2,478,976 +1.70(+22.67%)
Sep 23, 2020 7.000 8.500 6.900 7.500 144,338 +0.40(+5.63%)
Sep 22, 2020 7.200 7.200 6.800 7.100 15,100 +0.10(+1.43%)
Sep 21, 2020 7.200 7.400 6.800 7.000 39,496 +0.24(+3.50%)
Sep 18, 2020 6.758 6.993 6.758 6.763 17,190 -0.08(-1.24%)
Sep 17, 2020 6.850 6.899 6.500 6.848 15,632 -0.09(-1.24%)
Sep 16, 2020 6.739 7.188 6.160 6.934 45,512 +0.17(+2.54%)
Sep 15, 2020 5.587 7.185 5.410 6.762 185,707 +1.16(+20.75%)
Sep 14, 2020 5.398 5.778 5.250 5.600 68,526 +0.11(+2.10%)
Sep 11, 2020 5.000 5.899 4.900 5.485 61,640 +0.49(+9.70%)
Sep 10, 2020 5.000 5.100 4.900 5.000 22,111 -0.12(-2.42%)
Sep 09, 2020 5.139 5.250 4.820 5.124 32,025 -0.13(-2.40%)
Sep 08, 2020 4.913 5.448 4.700 5.250 34,187 +0.25(+5.00%)
Sep 04, 2020 5.800 5.871 4.650 5.000 78,670 -0.50(-9.07%)
Sep 03, 2020 5.200 5.749 5.110 5.499 150,467 -0.30(-5.19%)
Sep 02, 2020 4.809 6.269 4.800 5.800 245,020 +1.10(+23.40%)
Sep 01, 2020 4.693 4.911 4.620 4.700 14,014 +0.00(+0.00%)
Aug 31, 2020 4.900 5.200 4.600 4.700 62,820 -0.17(-3.47%)
Aug 28, 2020 4.250 5.220 4.250 4.869 56,650 +0.07(+1.44%)
Aug 27, 2020 4.400 4.890 3.780 4.800 280,710 +0.26(+5.77%)
Aug 26, 2020 4.800 4.859 4.450 4.538 55,964 -0.26(-5.46%)
Aug 25, 2020 5.000 5.000 4.500 4.800 27,042 +0.20(+4.35%)
Aug 24, 2020 4.900 5.000 4.600 4.600 27,785 -0.30(-6.12%)
Aug 21, 2020 5.600 5.620 4.801 4.900 39,760 -0.70(-12.50%)
Aug 20, 2020 6.160 6.160 5.457 5.600 41,487 -0.60(-9.68%)
Aug 19, 2020 6.200 6.200 6.000 6.200 16,776 -0.02(-0.35%)
Aug 18, 2020 6.277 6.390 5.800 6.222 36,533 -0.12(-1.86%)
Aug 17, 2020 6.280 6.500 6.025 6.340 20,595 +0.01(+0.19%)
Aug 14, 2020 6.500 6.800 6.022 6.328 33,410 -0.27(-4.12%)
Aug 13, 2020 6.600 6.800 6.500 6.600 11,986 +0.02(+0.32%)
Aug 12, 2020 6.800 6.978 6.410 6.579 22,873 -0.13(-1.95%)
Aug 11, 2020 7.051 7.250 6.722 6.710 22,262 -0.33(-4.63%)
Aug 10, 2020 7.215 7.300 6.855 7.036 43,002 -0.33(-4.43%)
Aug 07, 2020 7.620 7.620 6.800 7.362 39,870 -0.34(-4.38%)
Aug 06, 2020 7.898 7.898 7.100 7.699 33,794 -0.02(-0.27%)
Aug 05, 2020 7.614 8.100 7.614 7.720 84,889 +0.02(+0.26%)
Aug 04, 2020 7.900 7.900 7.400 7.700 38,575 +0.00(+0.00%)
Aug 03, 2020 7.400 8.400 7.300 7.700 128,194 +0.51(+7.11%)
Jul 31, 2020 7.550 7.688 6.933 7.189 70,500 -0.18(-2.44%)
Jul 30, 2020 7.582 7.700 7.111 7.369 78,634 -0.13(-1.75%)
Jul 29, 2020 7.300 7.700 6.800 7.500 46,314 +0.16(+2.15%)
Jul 28, 2020 7.100 7.790 6.900 7.342 89,184 +0.14(+1.97%)
Jul 27, 2020 6.900 7.600 6.700 7.200 137,487 +0.15(+2.13%)
Jul 24, 2020 7.100 7.140 6.700 7.050 32,610 -0.05(-0.70%)
Jul 23, 2020 7.700 7.700 6.700 7.100 50,968 -0.30(-4.05%)
Jul 22, 2020 7.400 7.577 7.400 7.400 20,408 -0.10(-1.33%)
Jul 21, 2020 7.420 7.600 7.420 7.500 23,870 +0.09(+1.20%)
Jul 20, 2020 7.790 7.898 7.256 7.411 40,646 -0.19(-2.49%)
Jul 17, 2020 7.900 7.960 7.488 7.600 50,200 -0.20(-2.58%)
Jul 16, 2020 7.500 8.000 7.300 7.801 53,360 +0.20(+2.64%)
Jul 15, 2020 7.800 8.000 7.500 7.600 27,359 -0.10(-1.30%)
Jul 14, 2020 8.100 8.100 7.100 7.700 96,972 -0.20(-2.53%)
Jul 13, 2020 8.600 9.000 7.800 7.900 187,673 +0.29(+3.82%)
Jul 10, 2020 7.631 7.999 7.481 7.609 301,290 -0.01(-0.16%)
Jul 09, 2020 7.700 8.100 7.500 7.621 124,168 -0.18(-2.29%)
Jul 08, 2020 8.000 8.400 7.500 7.800 92,512 -0.10(-1.25%)
Jul 07, 2020 8.236 8.500 7.680 7.899 123,831 -0.90(-10.24%)
Jul 06, 2020 8.200 9.200 8.000 8.800 456,194 +0.86(+10.80%)
Jul 02, 2020 7.956 9.000 7.600 7.942 226,460 +0.14(+1.82%)
Jul 01, 2020 8.450 9.200 7.500 7.800 395,324 -0.20(-2.50%)
Jun 30, 2020 6.600 8.800 6.600 8.000 941,793 +1.40(+21.23%)
Jun 29, 2020 7.188 7.190 6.550 6.599 98,932 -0.68(-9.35%)
Jun 26, 2020 7.100 7.400 7.002 7.280 125,690 -0.42(-5.45%)
Jun 25, 2020 8.000 8.400 7.200 7.700 409,773 -2.12(-21.63%)
Jun 24, 2020 6.500 9.825 6.435 9.825 1,665,844 +3.62(+58.47%)
Jun 23, 2020 6.400 6.400 6.100 6.200 151,409 +0.04(+0.65%)
Jun 22, 2020 6.500 6.799 6.080 6.160 114,707 -0.34(-5.23%)
Jun 19, 2020 7.000 7.400 6.500 6.500 169,580 -0.20(-2.99%)
Jun 18, 2020 6.900 7.200 6.600 6.700 233,434 -0.70(-9.46%)
Jun 17, 2020 7.600 8.000 6.700 7.400 331,209 -1.28(-14.75%)
Jun 16, 2020 8.559 9.170 8.004 8.680 383,560 -2.82(-24.52%)
Jun 15, 2020 8.200 11.80 7.500 11.50 825,907 +4.40(+61.97%)
Jun 12, 2020 7.000 7.500 6.891 7.100 43,660 -0.00(-0.03%)
Jun 11, 2020 7.328 7.653 6.999 7.102 30,242 -0.20(-2.71%)
Jun 10, 2020 7.600 8.100 7.000 7.300 41,055 -0.00(-0.01%)
Jun 09, 2020 7.336 7.600 7.045 7.301 10,341 +0.10(+1.40%)
Jun 08, 2020 6.900 7.300 6.700 7.200 9,408 +0.29(+4.27%)
Jun 05, 2020 6.712 7.300 6.600 6.905 28,420 -0.50(-6.69%)
Jun 04, 2020 6.000 9.400 6.000 7.400 248,706 +1.32(+21.73%)
Jun 03, 2020 6.194 6.199 5.497 6.079 4,343 +0.08(+1.32%)
Jun 02, 2020 6.200 6.400 5.800 6.000 9,605 +0.20(+3.45%)
Jun 01, 2020 5.800 6.000 5.800 5.800 6,211 +0.00(+0.00%)
May 29, 2020 6.099 6.099 5.600 5.800 7,850 -0.30(-4.92%)
May 28, 2020 6.000 6.500 5.900 6.100 20,546 +0.20(+3.39%)
May 27, 2020 6.300 6.300 5.700 5.900 3,120 -0.20(-3.28%)
May 26, 2020 6.000 6.100 5.700 6.100 12,978 +0.20(+3.35%)
May 22, 2020 5.818 6.100 5.611 5.902 10,410 -0.20(-3.25%)
May 21, 2020 6.300 6.400 5.700 6.100 21,712 -0.10(-1.60%)
May 20, 2020 5.990 8.106 5.600 6.199 154,347 +0.30(+5.09%)
May 19, 2020 5.880 6.199 5.800 5.899 4,511 +0.10(+1.71%)
May 18, 2020 6.405 6.453 5.420 5.800 11,528 -0.30(-4.92%)
May 15, 2020 6.400 6.600 6.051 6.100 13,980 +0.10(+1.67%)
May 14, 2020 5.600 6.200 5.600 6.000 20,831 +0.23(+3.99%)
May 13, 2020 5.867 5.900 5.151 5.770 10,088 -0.23(-3.83%)
May 12, 2020 6.100 6.200 5.800 6.000 4,188 -0.20(-3.23%)
May 11, 2020 6.600 6.600 5.700 6.200 9,862 -0.08(-1.27%)
May 08, 2020 5.861 7.356 5.861 6.280 48,360 +0.48(+8.28%)
May 07, 2020 5.500 6.600 5.400 5.800 26,338 +0.38(+6.97%)
May 06, 2020 5.800 5.800 5.400 5.422 3,399 -0.18(-3.18%)
May 05, 2020 5.400 5.800 5.300 5.600 9,474 +0.30(+5.66%)
May 04, 2020 5.400 5.900 5.100 5.300 8,230 +0.15(+2.83%)
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.