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

Ezcorp Inc (NQ: EZPW )

10.23 +0.07 (+0.69%)
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, 2018 13.35 13.75 13.35 13.70 506,062 +0.35(+2.62%)
Apr 27, 2018 13.20 13.40 13.15 13.35 363,513 +0.15(+1.14%)
Apr 26, 2018 13.10 13.30 13.00 13.20 197,311 +0.10(+0.76%)
Apr 25, 2018 13.15 13.20 13.03 13.10 337,390 -0.20(-1.50%)
Apr 24, 2018 13.35 13.60 13.20 13.30 203,879 -0.05(-0.37%)
Apr 23, 2018 13.35 13.35 13.18 13.35 237,739 +0.10(+0.75%)
Apr 20, 2018 13.30 13.45 12.80 13.25 246,260 -0.10(-0.75%)
Apr 19, 2018 13.40 13.49 13.25 13.35 184,956 -0.05(-0.37%)
Apr 18, 2018 13.40 13.60 13.35 13.40 209,262 +0.05(+0.37%)
Apr 17, 2018 13.45 13.55 13.30 13.35 173,174 +0.00(+0.00%)
Apr 16, 2018 13.45 13.55 13.30 13.35 170,805 -0.05(-0.37%)
Apr 13, 2018 13.50 13.58 13.30 13.40 164,687 -0.10(-0.74%)
Apr 12, 2018 13.55 13.65 13.40 13.50 199,409 -0.05(-0.37%)
Apr 11, 2018 13.25 13.55 13.25 13.55 428,807 +0.30(+2.26%)
Apr 10, 2018 13.10 13.30 12.93 13.25 336,854 +0.30(+2.32%)
Apr 09, 2018 12.95 13.12 12.88 12.95 225,420 +0.10(+0.78%)
Apr 06, 2018 13.10 13.25 12.75 12.85 235,478 -0.30(-2.28%)
Apr 05, 2018 13.10 13.22 12.95 13.15 125,513 +0.10(+0.77%)
Apr 04, 2018 12.75 13.10 12.75 13.05 182,774 +0.15(+1.16%)
Apr 03, 2018 12.85 13.00 12.78 12.90 334,931 +0.10(+0.78%)
Apr 02, 2018 13.15 13.25 12.70 12.80 458,262 -0.40(-3.03%)
Mar 29, 2018 13.20 13.20 13.20 0 +0.20(+1.54%)
Mar 28, 2018 12.95 13.20 12.81 13.00 450,146 +0.05(+0.39%)
Mar 27, 2018 13.55 13.55 12.90 12.95 576,360 -0.60(-4.43%)
Mar 26, 2018 13.05 13.55 12.90 13.55 515,552 +0.60(+4.63%)
Mar 23, 2018 13.15 13.50 12.90 12.95 406,034 -0.15(-1.15%)
Mar 22, 2018 13.30 13.40 13.07 13.10 519,128 -0.30(-2.24%)
Mar 21, 2018 13.20 13.50 13.15 13.40 372,468 +0.25(+1.90%)
Mar 20, 2018 13.15 13.30 13.10 13.15 161,203 -0.05(-0.38%)
Mar 19, 2018 13.25 13.25 13.00 13.20 265,378 -0.05(-0.38%)
Mar 16, 2018 13.20 13.35 13.05 13.25 790,681 +0.15(+1.15%)
Mar 15, 2018 13.30 13.35 13.10 13.10 418,035 -0.25(-1.87%)
Mar 14, 2018 13.75 13.85 13.28 13.35 1,648,691 -0.35(-2.55%)
Mar 13, 2018 14.00 14.30 13.65 13.70 421,606 -0.15(-1.08%)
Mar 12, 2018 13.60 14.05 13.55 13.85 520,886 +0.30(+2.21%)
Mar 09, 2018 13.60 13.65 13.35 13.55 512,096 +0.00(+0.00%)
Mar 08, 2018 13.70 13.70 13.40 13.55 223,359 +0.00(+0.00%)
Mar 07, 2018 13.75 13.55 564,394 -0.05(-0.37%)
Mar 06, 2018 13.60 13.68 13.20 13.60 409,843 +0.00(+0.00%)
Mar 05, 2018 13.05 13.65 12.85 13.60 726,029 +0.40(+3.03%)
Mar 02, 2018 12.70 13.20 12.60 13.20 702,439 +0.40(+3.12%)
Mar 01, 2018 12.95 13.05 12.70 12.80 579,075 -0.20(-1.54%)
Feb 28, 2018 12.85 13.10 12.85 13.00 363,918 +0.15(+1.17%)
Feb 27, 2018 13.20 13.25 12.80 12.85 341,736 -0.30(-2.28%)
Feb 26, 2018 13.15 13.20 13.01 13.15 148,277 +0.00(+0.00%)
Feb 23, 2018 13.20 13.20 13.00 13.15 317,824 +0.05(+0.38%)
Feb 22, 2018 13.25 13.44 13.05 13.10 282,515 -0.10(-0.76%)
Feb 21, 2018 12.75 13.30 12.75 13.20 465,367 +0.40(+3.12%)
Feb 20, 2018 12.95 13.05 12.65 12.80 325,488 -0.25(-1.92%)
Feb 16, 2018 13.05 13.05 13.05 0 +0.20(+1.56%)
Feb 15, 2018 12.90 13.10 12.75 12.85 505,926 +0.00(+0.00%)
Feb 14, 2018 12.70 12.85 12.70 12.85 281,121 +0.10(+0.78%)
Feb 13, 2018 12.65 12.95 12.65 12.75 551,714 +0.05(+0.39%)
Feb 12, 2018 13.15 13.25 12.65 12.70 634,611 -0.45(-3.42%)
Feb 09, 2018 13.20 13.30 12.60 13.15 944,351 -0.05(-0.38%)
Feb 08, 2018 13.20 13.40 13.10 13.20 1,037,361 +0.00(+0.00%)
Feb 07, 2018 13.10 13.35 13.05 13.20 504,719 +0.10(+0.76%)
Feb 06, 2018 12.70 13.28 12.50 13.10 663,414 +0.10(+0.77%)
Feb 05, 2018 13.05 13.35 12.80 13.00 677,958 +0.00(+0.00%)
Feb 02, 2018 13.60 13.75 12.70 13.00 1,023,646 -0.50(-3.70%)
Feb 01, 2018 12.50 13.55 12.41 13.50 6,390,507 +1.70(+14.41%)
Jan 31, 2018 11.85 12.05 11.70 11.80 459,299 +0.00(+0.00%)
Jan 30, 2018 11.80 11.80 11.80 11.80 229,985 +0.00(+0.00%)
Jan 29, 2018 11.95 11.95 11.70 11.80 336,890 -0.20(-1.67%)
Jan 26, 2018 12.00 12.05 11.85 12.00 329,662 +0.00(+0.00%)
Jan 25, 2018 11.85 12.00 11.80 12.00 491,990 +0.15(+1.27%)
Jan 24, 2018 11.85 11.95 11.70 11.85 560,101 +0.00(+0.00%)
Jan 23, 2018 11.80 11.95 11.65 11.85 366,893 +0.10(+0.85%)
Jan 22, 2018 12.00 12.02 11.75 11.75 392,369 -0.35(-2.89%)
Jan 19, 2018 11.85 12.10 11.85 12.10 625,364 +0.25(+2.11%)
Jan 18, 2018 12.30 12.30 11.85 11.85 405,706 -0.45(-3.66%)
Jan 17, 2018 12.20 12.32 12.10 12.30 250,024 +0.20(+1.65%)
Jan 16, 2018 12.15 12.30 12.00 12.10 533,548 +0.05(+0.41%)
Jan 12, 2018 12.05 12.05 12.05 0 -0.05(-0.41%)
Jan 11, 2018 11.95 12.15 11.90 12.10 702,958 +0.15(+1.26%)
Jan 10, 2018 12.00 12.07 11.88 11.95 276,120 -0.05(-0.42%)
Jan 09, 2018 11.90 12.05 11.80 12.00 1,519,931 +0.10(+0.84%)
Jan 08, 2018 12.15 12.15 11.80 11.90 703,033 -0.20(-1.65%)
Jan 05, 2018 12.10 12.10 11.95 12.10 408,865 +0.05(+0.41%)
Jan 04, 2018 12.30 12.40 12.05 12.05 1,178,570 -0.15(-1.23%)
Jan 03, 2018 12.15 12.20 12.00 12.20 368,808 +0.10(+0.83%)
Jan 02, 2018 12.30 12.35 12.00 12.10 403,417 -0.10(-0.82%)
Dec 29, 2017 12.20 12.20 12.20 0 +0.20(+1.67%)
Dec 28, 2017 12.20 12.30 12.00 12.00 234,145 -0.20(-1.64%)
Dec 27, 2017 12.30 12.40 12.10 12.20 219,893 -0.10(-0.81%)
Dec 26, 2017 12.25 12.38 12.10 12.30 217,620 +0.05(+0.41%)
Dec 22, 2017 12.25 12.35 12.20 12.25 161,903 -0.05(-0.41%)
Dec 21, 2017 12.35 12.45 12.25 12.30 681,532 +0.05(+0.41%)
Dec 20, 2017 12.20 12.40 12.20 12.25 369,847 +0.10(+0.82%)
Dec 19, 2017 12.15 12.45 12.01 12.15 636,479 -0.20(-1.62%)
Dec 18, 2017 12.40 12.50 12.22 12.35 997,331 +0.10(+0.82%)
Dec 15, 2017 11.90 12.45 11.88 12.25 1,042,788 +0.35(+2.94%)
Dec 14, 2017 12.20 12.25 11.65 11.90 914,095 -0.35(-2.86%)
Dec 13, 2017 12.30 12.41 12.15 12.25 333,283 -0.05(-0.41%)
Dec 12, 2017 12.30 12.40 12.25 12.30 677,107 +0.05(+0.41%)
Dec 11, 2017 12.30 12.31 12.10 12.25 422,458 +0.05(+0.41%)
Dec 08, 2017 12.15 12.25 12.03 12.20 241,131 +0.15(+1.24%)
Dec 07, 2017 12.40 12.40 12.05 12.05 206,281 -0.30(-2.43%)
Dec 06, 2017 12.05 12.50 12.05 12.35 600,266 +0.30(+2.49%)
Dec 05, 2017 12.25 12.25 11.90 12.05 327,438 -0.10(-0.82%)
Dec 04, 2017 12.20 12.20 11.95 12.15 348,194 +0.05(+0.41%)
Dec 01, 2017 12.10 12.20 11.95 12.10 428,578 +0.05(+0.41%)
Nov 30, 2017 12.05 12.10 11.93 12.05 501,718 +0.00(+0.00%)
Nov 29, 2017 11.90 12.05 11.90 12.05 602,033 +0.15(+1.26%)
Nov 28, 2017 11.95 12.00 11.85 11.90 548,385 +0.05(+0.42%)
Nov 27, 2017 11.85 11.95 11.70 11.85 634,117 +0.05(+0.42%)
Nov 24, 2017 11.90 11.95 11.65 11.80 248,539 -0.15(-1.26%)
Nov 22, 2017 11.60 11.95 11.60 11.95 762,503 +0.40(+3.46%)
Nov 21, 2017 11.35 11.68 11.20 11.55 792,559 +0.15(+1.32%)
Nov 20, 2017 11.10 11.50 11.10 11.40 848,056 +0.25(+2.24%)
Nov 17, 2017 11.00 11.22 10.85 11.15 1,630,269 +0.15(+1.36%)
Nov 16, 2017 11.00 11.25 10.50 11.00 1,791,300 +1.00(+10.00%)
Nov 15, 2017 9.750 10.10 9.629 10.00 388,616 +0.20(+2.04%)
Nov 14, 2017 9.750 9.900 9.750 9.800 239,009 +0.05(+0.51%)
Nov 13, 2017 9.900 9.900 9.700 9.750 337,258 -0.15(-1.52%)
Nov 10, 2017 10.00 10.15 9.850 9.900 202,204 -0.10(-1.00%)
Nov 09, 2017 9.800 10.05 9.750 10.00 439,309 +0.20(+2.04%)
Nov 08, 2017 9.850 9.950 9.650 9.800 221,915 -0.05(-0.51%)
Nov 07, 2017 10.10 10.20 9.800 9.850 284,556 -0.30(-2.96%)
Nov 06, 2017 10.15 10.28 10.05 10.15 145,587 +0.05(+0.50%)
Nov 03, 2017 10.15 10.15 10.03 10.10 297,431 -0.12(-1.22%)
Nov 02, 2017 10.20 10.30 10.12 10.22 232,167 +0.07(+0.74%)
Nov 01, 2017 10.35 10.40 10.05 10.15 282,758 -0.10(-0.98%)
Oct 31, 2017 10.35 10.45 10.20 10.25 382,568 -0.05(-0.49%)
Oct 30, 2017 10.35 10.45 10.15 10.30 498,480 -0.15(-1.44%)
Oct 27, 2017 10.25 10.45 10.10 10.45 417,135 +0.20(+1.95%)
Oct 26, 2017 10.10 10.25 10.05 10.25 534,625 +0.20(+1.99%)
Oct 25, 2017 10.05 10.15 9.875 10.05 325,013 -0.05(-0.50%)
Oct 24, 2017 10.15 10.20 9.975 10.10 407,603 +0.05(+0.50%)
Oct 23, 2017 10.00 10.15 9.925 10.05 752,574 +0.10(+1.01%)
Oct 20, 2017 9.800 10.00 9.800 9.950 220,441 +0.15(+1.53%)
Oct 19, 2017 9.900 10.00 9.700 9.800 311,381 -0.15(-1.51%)
Oct 18, 2017 9.800 10.10 9.700 9.950 423,979 +0.10(+1.02%)
Oct 17, 2017 9.800 9.900 9.675 9.850 325,663 +0.10(+1.03%)
Oct 16, 2017 9.700 9.850 9.450 9.750 529,628 +0.15(+1.56%)
Oct 13, 2017 9.750 9.800 9.278 9.600 339,500 -0.05(-0.52%)
Oct 12, 2017 9.900 9.900 9.650 9.650 314,568 -0.25(-2.53%)
Oct 11, 2017 9.950 10.10 9.875 9.900 761,696 +0.00(+0.00%)
Oct 10, 2017 10.10 10.19 9.800 9.900 499,710 -0.10(-1.00%)
Oct 09, 2017 9.550 10.03 9.500 10.00 540,382 +0.60(+6.38%)
Oct 06, 2017 9.450 9.500 9.300 9.400 203,352 -0.10(-1.05%)
Oct 05, 2017 9.400 9.600 9.300 9.500 348,091 +0.15(+1.60%)
Oct 04, 2017 9.500 9.500 9.150 9.350 453,858 -0.10(-1.06%)
Oct 03, 2017 9.650 9.725 9.000 9.450 1,217,887 -0.25(-2.58%)
Oct 02, 2017 9.600 9.775 9.425 9.700 601,921 +0.20(+2.11%)
Sep 29, 2017 10.25 10.35 9.400 9.500 1,205,312 -0.75(-7.32%)
Sep 28, 2017 10.00 10.35 10.00 10.25 846,236 +0.25(+2.50%)
Sep 27, 2017 9.850 10.05 9.850 10.00 385,491 +0.15(+1.52%)
Sep 26, 2017 9.950 10.10 9.850 9.850 984,618 -0.15(-1.50%)
Sep 25, 2017 9.800 10.05 9.800 10.00 1,327,870 +0.15(+1.52%)
Sep 22, 2017 9.900 9.625 9.850 275,469 +0.15(+1.55%)
Sep 21, 2017 9.700 9.700 9.500 9.700 423,667 +0.00(+0.00%)
Sep 20, 2017 9.500 9.800 9.500 9.700 677,149 +0.25(+2.65%)
Sep 19, 2017 9.400 9.500 9.350 9.450 637,180 +0.05(+0.53%)
Sep 18, 2017 9.400 9.550 9.390 9.400 237,186 +0.00(+0.00%)
Sep 15, 2017 9.350 9.500 9.350 9.400 511,071 +0.05(+0.53%)
Sep 14, 2017 9.450 9.550 9.300 9.350 541,091 -0.05(-0.53%)
Sep 13, 2017 9.250 9.450 9.250 9.400 613,916 +0.15(+1.62%)
Sep 12, 2017 9.250 9.300 9.150 9.250 268,334 +0.10(+1.09%)
Sep 11, 2017 9.250 9.300 9.075 9.150 278,695 -0.05(-0.54%)
Sep 08, 2017 9.150 9.200 9.000 9.200 330,542 +0.05(+0.55%)
Sep 07, 2017 9.100 9.200 8.850 9.150 383,243 +0.10(+1.10%)
Sep 06, 2017 9.200 9.200 9.000 9.050 209,772 -0.05(-0.55%)
Sep 05, 2017 9.150 9.250 8.950 9.100 286,518 -0.10(-1.09%)
Sep 01, 2017 9.000 9.225 9.000 9.200 176,696 +0.15(+1.66%)
Aug 31, 2017 9.100 9.250 9.000 9.050 286,444 +0.00(+0.00%)
Aug 30, 2017 9.100 9.100 8.950 9.050 382,445 +0.00(+0.00%)
Aug 29, 2017 9.000 9.100 8.950 9.050 437,022 +0.05(+0.56%)
Aug 28, 2017 9.050 9.150 8.900 9.000 892,468 -0.05(-0.55%)
Aug 25, 2017 9.000 9.150 8.950 9.050 279,710 +0.05(+0.56%)
Aug 24, 2017 9.000 9.150 8.975 9.000 208,183 +0.10(+1.12%)
Aug 23, 2017 8.850 8.950 8.850 8.900 321,327 +0.05(+0.56%)
Aug 22, 2017 8.900 8.950 8.800 8.850 258,734 +0.05(+0.57%)
Aug 21, 2017 8.700 8.875 8.650 8.800 350,777 +0.00(+0.00%)
Aug 18, 2017 8.650 8.875 8.160 8.800 558,383 +0.05(+0.57%)
Aug 17, 2017 8.950 9.000 8.750 8.750 471,392 -0.20(-2.23%)
Aug 16, 2017 9.000 9.200 8.950 8.950 713,416 -0.05(-0.56%)
Aug 15, 2017 9.200 9.200 8.975 9.000 421,190 -0.10(-1.10%)
Aug 14, 2017 9.100 9.150 9.000 9.100 924,901 +0.10(+1.11%)
Aug 11, 2017 8.850 9.100 8.810 9.000 886,739 +0.10(+1.12%)
Aug 10, 2017 8.800 9.000 8.750 8.900 968,089 +0.10(+1.14%)
Aug 09, 2017 9.050 9.050 8.750 8.800 524,363 -0.25(-2.76%)
Aug 08, 2017 8.850 9.100 8.800 9.050 730,132 +0.20(+2.26%)
Aug 07, 2017 8.900 8.900 8.700 8.850 1,497,268 +0.10(+1.14%)
Aug 04, 2017 8.800 8.875 8.650 8.750 1,244,676 +0.35(+4.17%)
Aug 03, 2017 8.400 8.500 8.275 8.400 446,087 -0.05(-0.59%)
Aug 02, 2017 8.450 8.550 8.350 8.450 1,715,263 +0.05(+0.60%)
Aug 01, 2017 8.300 8.400 8.060 8.400 2,373,135 +0.60(+7.69%)
Jul 31, 2017 8.050 8.050 7.800 7.800 649,995 -0.20(-2.50%)
Jul 28, 2017 7.950 8.150 7.950 8.000 275,403 +0.05(+0.63%)
Jul 27, 2017 8.000 8.050 7.900 7.950 309,336 -0.05(-0.62%)
Jul 26, 2017 7.950 8.100 7.900 8.000 308,501 +0.05(+0.63%)
Jul 25, 2017 7.950 8.100 7.900 7.950 396,289 +0.05(+0.63%)
Jul 24, 2017 7.950 8.000 7.850 7.900 387,621 -0.10(-1.25%)
Jul 21, 2017 8.000 8.050 7.900 8.000 365,698 +0.10(+1.27%)
Jul 20, 2017 8.050 7.850 7.900 343,509 -0.10(-1.25%)
Jul 19, 2017 7.800 8.050 7.750 8.000 553,544 +0.15(+1.91%)
Jul 18, 2017 7.650 7.850 7.575 7.850 450,501 +0.25(+3.29%)
Jul 17, 2017 7.650 7.750 7.600 7.600 521,899 -0.10(-1.30%)
Jul 14, 2017 7.600 7.700 7.600 7.700 344,310 +0.05(+0.65%)
Jul 13, 2017 7.600 7.750 7.600 7.650 642,029 +0.05(+0.66%)
Jul 12, 2017 7.600 7.750 7.575 7.600 562,223 -0.05(-0.65%)
Jul 11, 2017 7.800 7.800 7.600 7.650 252,141 -0.10(-1.29%)
Jul 10, 2017 7.850 7.900 7.750 7.750 457,977 -0.10(-1.27%)
Jul 07, 2017 7.900 7.950 7.700 7.850 512,009 +0.00(+0.00%)
Jul 06, 2017 7.700 8.000 7.650 7.850 1,458,407 +0.15(+1.95%)
Jul 05, 2017 7.700 7.800 7.600 7.700 2,220,369 +0.00(+0.00%)
Jul 03, 2017 7.700 7.800 7.650 7.700 446,477 +0.00(+0.00%)
Jun 30, 2017 7.600 7.982 7.600 7.700 3,110,542 +0.05(+0.65%)
Jun 29, 2017 7.750 7.750 7.550 7.650 2,358,672 -0.05(-0.65%)
Jun 28, 2017 8.300 8.325 7.675 7.700 3,384,455 -1.40(-15.38%)
Jun 27, 2017 9.200 9.200 9.000 9.100 237,263 -0.05(-0.55%)
Jun 26, 2017 9.100 9.200 8.900 9.150 144,656 +0.05(+0.55%)
Jun 23, 2017 9.100 9.100 370,640 +0.10(+1.11%)
Jun 22, 2017 8.800 9.000 8.750 9.000 140,483 +0.25(+2.86%)
Jun 21, 2017 8.900 8.975 8.650 8.750 325,540 -0.20(-2.23%)
Jun 20, 2017 9.000 9.000 8.750 8.950 191,170 -0.05(-0.56%)
Jun 19, 2017 9.050 9.100 8.900 9.000 274,763 -0.05(-0.55%)
Jun 16, 2017 8.850 9.050 8.750 9.050 396,496 +0.10(+1.12%)
Jun 15, 2017 9.000 9.150 8.875 8.950 154,333 -0.10(-1.10%)
Jun 14, 2017 9.100 9.125 8.800 9.050 207,499 +0.00(+0.00%)
Jun 13, 2017 9.300 9.325 9.050 9.050 191,580 -0.15(-1.63%)
Jun 12, 2017 9.300 9.500 9.200 9.200 188,058 -0.10(-1.08%)
Jun 09, 2017 9.100 9.450 9.100 9.300 399,754 +0.25(+2.76%)
Jun 08, 2017 8.750 9.150 8.700 9.050 332,629 +0.35(+4.02%)
Jun 07, 2017 8.600 8.750 8.500 8.700 268,760 +0.10(+1.16%)
Jun 06, 2017 8.550 8.700 8.450 8.600 147,982 -0.05(-0.58%)
Jun 05, 2017 8.900 8.925 8.575 8.650 205,314 -0.30(-3.35%)
Jun 02, 2017 8.550 9.025 8.550 8.950 368,138 +0.30(+3.47%)
Jun 01, 2017 8.500 8.700 8.500 8.650 267,563 +0.15(+1.76%)
May 31, 2017 8.550 8.550 8.350 8.500 245,520 +0.00(+0.00%)
May 30, 2017 8.650 8.650 8.500 8.500 239,667 -0.20(-2.30%)
May 26, 2017 8.600 8.700 8.475 8.700 268,682 +0.05(+0.58%)
May 25, 2017 8.500 8.750 8.400 8.650 257,967 +0.20(+2.37%)
May 24, 2017 8.600 8.700 8.450 8.450 232,711 -0.20(-2.31%)
May 23, 2017 8.550 8.650 8.450 8.650 119,361 +0.15(+1.76%)
May 22, 2017 8.500 8.600 8.400 8.500 223,015 +0.00(+0.00%)
May 19, 2017 8.450 8.600 8.400 8.500 220,634 +0.05(+0.59%)
May 18, 2017 8.400 8.550 8.400 8.450 449,216 +0.05(+0.60%)
May 17, 2017 8.450 8.650 8.400 8.400 303,601 -0.25(-2.89%)
May 16, 2017 8.550 8.700 8.500 8.650 200,067 +0.10(+1.17%)
May 15, 2017 8.650 8.800 8.500 8.550 202,205 -0.15(-1.72%)
May 12, 2017 8.700 8.725 8.650 8.700 237,696 -0.05(-0.57%)
May 11, 2017 8.800 8.950 8.690 8.750 222,155 -0.05(-0.57%)
May 10, 2017 8.750 8.875 8.600 8.800 257,781 -0.05(-0.56%)
May 09, 2017 8.950 8.969 8.700 8.850 238,693 -0.05(-0.56%)
May 08, 2017 9.000 9.025 8.700 8.900 229,358 -0.10(-1.11%)
May 05, 2017 8.800 9.050 8.750 9.000 257,845 +0.20(+2.27%)
May 04, 2017 8.900 9.900 8.500 8.800 605,589 +0.15(+1.73%)
May 03, 2017 8.850 8.850 8.650 8.650 397,474 -0.30(-3.35%)
May 02, 2017 8.950 9.050 8.800 8.950 198,080 +0.05(+0.56%)
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.