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

Green Plains Inc (NQ: GPRE )

19.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2020 6.040 6.260 5.420 5.870 691,959 -0.18(-2.98%)
Apr 29, 2020 5.760 6.150 5.705 6.050 775,484 +0.50(+9.01%)
Apr 28, 2020 5.250 5.640 5.060 5.550 617,776 +0.56(+11.22%)
Apr 27, 2020 4.870 5.040 4.620 4.990 354,282 +0.12(+2.46%)
Apr 24, 2020 4.830 5.000 4.600 4.870 249,300 +0.09(+1.88%)
Apr 23, 2020 4.880 5.000 4.700 4.780 343,229 +0.02(+0.42%)
Apr 22, 2020 4.930 5.020 4.630 4.760 396,926 -0.04(-0.83%)
Apr 21, 2020 4.580 4.970 4.540 4.800 421,464 -0.04(-0.83%)
Apr 20, 2020 4.960 5.065 4.700 4.840 581,917 -0.16(-3.20%)
Apr 17, 2020 5.150 5.340 4.870 5.000 676,700 -0.04(-0.79%)
Apr 16, 2020 4.750 5.110 4.630 5.040 671,529 +0.31(+6.55%)
Apr 15, 2020 4.440 4.800 4.150 4.730 362,007 +0.10(+2.16%)
Apr 14, 2020 4.650 4.810 4.450 4.630 534,825 +0.07(+1.54%)
Apr 13, 2020 4.630 4.890 4.370 4.560 657,197 +0.07(+1.56%)
Apr 09, 2020 4.600 5.000 4.290 4.490 597,000 +0.00(+0.00%)
Apr 08, 2020 4.310 4.680 4.240 4.490 524,410 +0.27(+6.40%)
Apr 07, 2020 4.650 4.760 3.940 4.220 647,424 -0.16(-3.65%)
Apr 06, 2020 4.170 4.640 4.150 4.380 438,700 +0.32(+7.88%)
Apr 03, 2020 4.320 4.400 3.810 4.060 534,900 -0.18(-4.25%)
Apr 02, 2020 4.350 4.930 4.165 4.240 766,376 +0.11(+2.66%)
Apr 01, 2020 4.680 4.680 3.980 4.130 810,167 -0.72(-14.85%)
Mar 31, 2020 4.150 5.200 4.150 4.850 731,065 +0.77(+18.87%)
Mar 30, 2020 4.810 4.810 3.810 4.080 668,307 -0.80(-16.39%)
Mar 27, 2020 5.090 5.350 4.680 4.880 845,100 -0.44(-8.27%)
Mar 26, 2020 5.150 5.750 5.060 5.320 615,050 +0.23(+4.52%)
Mar 25, 2020 5.450 5.600 4.600 5.090 778,816 -0.32(-5.91%)
Mar 24, 2020 4.710 5.550 4.570 5.410 1,036,905 +1.04(+23.80%)
Mar 23, 2020 4.460 4.575 4.025 4.370 704,419 -0.24(-5.21%)
Mar 20, 2020 4.580 5.170 4.330 4.610 1,597,100 +0.13(+2.90%)
Mar 19, 2020 4.140 4.480 3.770 4.480 995,172 +0.48(+12.00%)
Mar 18, 2020 4.490 5.010 3.800 4.000 980,226 -0.91(-18.53%)
Mar 17, 2020 5.650 5.820 4.590 4.910 1,533,080 -0.60(-10.89%)
Mar 16, 2020 5.300 6.850 5.160 5.510 1,383,837 -0.62(-10.11%)
Mar 13, 2020 5.290 6.130 5.120 6.130 1,682,700 +1.27(+26.13%)
Mar 12, 2020 5.330 5.720 4.550 4.860 1,372,502 -1.03(-17.49%)
Mar 11, 2020 5.880 6.010 5.470 5.890 1,180,430 -0.19(-3.13%)
Mar 10, 2020 6.250 6.460 5.843 6.080 1,904,763 +0.31(+5.37%)
Mar 09, 2020 8.930 8.930 5.410 5.770 2,401,639 -4.38(-43.15%)
Mar 06, 2020 10.04 10.39 9.570 10.15 756,500 -0.28(-2.68%)
Mar 05, 2020 11.27 11.51 10.30 10.43 491,229 -1.20(-10.32%)
Mar 04, 2020 12.27 12.42 11.59 11.63 381,216 -0.39(-3.24%)
Mar 03, 2020 12.70 12.70 11.75 12.02 387,848 -0.66(-5.21%)
Mar 02, 2020 12.10 12.75 11.63 12.68 666,021 +0.69(+5.75%)
Feb 28, 2020 11.35 12.12 11.27 11.99 571,400 +0.08(+0.67%)
Feb 27, 2020 11.83 12.61 11.49 11.91 623,453 -0.37(-3.01%)
Feb 26, 2020 12.67 12.90 12.20 12.28 518,264 -0.30(-2.38%)
Feb 25, 2020 13.12 13.20 12.47 12.58 497,190 -0.46(-3.53%)
Feb 24, 2020 12.96 13.14 12.48 13.04 348,511 -0.41(-3.05%)
Feb 21, 2020 13.58 13.79 13.32 13.45 263,100 -0.33(-2.39%)
Feb 20, 2020 13.62 14.04 13.34 13.78 388,130 +0.22(+1.62%)
Feb 19, 2020 13.00 13.67 13.00 13.56 300,887 +0.57(+4.39%)
Feb 18, 2020 13.01 13.18 12.88 12.99 669,457 -0.16(-1.22%)
Feb 14, 2020 13.17 13.31 12.94 13.15 393,500 -0.03(-0.23%)
Feb 13, 2020 13.32 13.61 13.09 13.18 304,002 -0.24(-1.79%)
Feb 12, 2020 13.23 13.60 13.00 13.42 826,917 +0.39(+2.99%)
Feb 11, 2020 13.81 14.10 12.45 13.03 1,138,818 +0.39(+3.09%)
Feb 10, 2020 12.28 12.67 12.17 12.64 543,762 +0.23(+1.85%)
Feb 07, 2020 13.03 13.18 12.30 12.41 389,900 -0.79(-5.98%)
Feb 06, 2020 13.41 13.60 13.01 13.20 675,488 -0.17(-1.27%)
Feb 05, 2020 13.15 13.55 13.04 13.37 409,787 +0.40(+3.08%)
Feb 04, 2020 12.90 13.20 12.88 12.97 358,291 +0.37(+2.94%)
Feb 03, 2020 12.22 12.90 12.22 12.60 525,933 +0.13(+1.04%)
Jan 31, 2020 12.53 12.67 12.20 12.47 396,400 -0.29(-2.27%)
Jan 30, 2020 12.32 12.80 12.29 12.76 484,287 +0.21(+1.67%)
Jan 29, 2020 12.64 12.74 12.40 12.55 238,618 -0.01(-0.08%)
Jan 28, 2020 12.32 12.78 12.19 12.56 453,349 +0.38(+3.12%)
Jan 27, 2020 11.91 12.33 11.80 12.18 553,215 -0.13(-1.06%)
Jan 24, 2020 12.50 12.57 12.05 12.31 360,800 -0.18(-1.44%)
Jan 23, 2020 12.23 12.90 11.92 12.49 919,825 +0.15(+1.22%)
Jan 22, 2020 12.85 12.85 12.22 12.34 530,955 -0.44(-3.44%)
Jan 21, 2020 12.83 13.07 12.57 12.78 513,671 -0.18(-1.39%)
Jan 17, 2020 13.39 13.49 12.93 12.96 443,600 -0.30(-2.26%)
Jan 16, 2020 13.34 13.57 13.06 13.26 681,347 +0.08(+0.61%)
Jan 15, 2020 13.29 13.49 13.06 13.18 649,351 -0.23(-1.72%)
Jan 14, 2020 13.43 13.77 13.19 13.41 492,443 -0.04(-0.26%)
Jan 13, 2020 13.99 14.00 13.35 13.45 593,750 -0.55(-3.96%)
Jan 10, 2020 14.32 14.52 13.93 14.00 404,800 -0.31(-2.17%)
Jan 09, 2020 13.83 14.37 13.73 14.31 637,134 +0.52(+3.77%)
Jan 08, 2020 14.29 14.29 13.66 13.79 524,917 -0.57(-3.97%)
Jan 07, 2020 14.69 14.78 14.10 14.36 411,411 -0.44(-2.94%)
Jan 06, 2020 15.19 15.19 14.51 14.79 377,903 -0.46(-2.98%)
Jan 03, 2020 15.14 15.39 15.02 15.25 369,300 +0.00(+0.00%)
Jan 02, 2020 15.77 15.77 14.89 15.25 423,179 -0.18(-1.17%)
Dec 31, 2019 15.14 15.70 15.12 15.43 421,500 +0.11(+0.72%)
Dec 30, 2019 15.38 15.63 15.21 15.32 276,294 +0.04(+0.26%)
Dec 27, 2019 15.50 15.61 15.22 15.28 420,900 -0.29(-1.86%)
Dec 26, 2019 15.81 15.99 15.49 15.57 244,930 -0.06(-0.38%)
Dec 24, 2019 15.47 15.80 15.40 15.63 137,600 +0.19(+1.23%)
Dec 23, 2019 15.50 15.63 15.26 15.44 611,034 -0.08(-0.52%)
Dec 20, 2019 15.95 15.96 15.26 15.52 1,709,300 -0.40(-2.51%)
Dec 19, 2019 16.17 16.29 15.80 15.92 466,098 -0.16(-1.00%)
Dec 18, 2019 16.18 16.49 15.86 16.08 963,777 -0.12(-0.74%)
Dec 17, 2019 15.62 16.39 15.62 16.20 714,573 +0.71(+4.58%)
Dec 16, 2019 15.42 15.82 15.29 15.49 553,836 +0.32(+2.11%)
Dec 13, 2019 15.05 15.50 14.78 15.17 680,700 +0.05(+0.36%)
Dec 12, 2019 13.93 15.26 13.93 15.12 867,533 +1.22(+8.82%)
Dec 11, 2019 14.05 14.36 13.85 13.89 672,922 -0.07(-0.50%)
Dec 10, 2019 14.22 14.33 13.82 13.96 657,156 -0.26(-1.83%)
Dec 09, 2019 14.71 14.84 14.21 14.22 428,687 -0.53(-3.59%)
Dec 06, 2019 14.20 14.86 13.99 14.75 845,300 +0.70(+4.98%)
Dec 05, 2019 14.84 14.84 14.02 14.05 863,743 -0.73(-4.94%)
Dec 04, 2019 14.96 15.18 14.76 14.78 556,545 +0.01(+0.07%)
Dec 03, 2019 14.80 14.81 14.27 14.77 585,153 -0.32(-2.12%)
Dec 02, 2019 15.39 15.44 14.95 15.09 431,218 -0.16(-1.05%)
Nov 29, 2019 15.33 15.52 15.17 15.25 211,900 -0.26(-1.68%)
Nov 27, 2019 15.23 15.63 15.20 15.51 327,000 +0.31(+2.04%)
Nov 26, 2019 15.29 15.35 15.05 15.20 428,457 -0.02(-0.13%)
Nov 25, 2019 15.45 15.60 15.16 15.22 509,943 -0.23(-1.49%)
Nov 22, 2019 15.48 15.60 15.33 15.45 481,100 +0.07(+0.46%)
Nov 21, 2019 15.09 15.55 14.81 15.38 502,797 +0.50(+3.36%)
Nov 20, 2019 14.86 15.13 14.63 14.88 514,920 -0.03(-0.20%)
Nov 19, 2019 15.14 15.30 14.87 14.91 473,210 -0.24(-1.58%)
Nov 18, 2019 14.98 15.19 14.86 15.15 479,735 +0.16(+1.07%)
Nov 15, 2019 14.90 15.28 14.77 14.99 856,500 +0.26(+1.77%)
Nov 14, 2019 14.73 15.01 14.62 14.73 676,088 +0.00(+0.00%)
Nov 13, 2019 14.82 14.95 14.61 14.73 606,620 -0.29(-1.93%)
Nov 12, 2019 15.27 15.36 14.87 15.02 649,519 -0.22(-1.44%)
Nov 11, 2019 15.15 15.31 14.94 15.24 810,258 -0.09(-0.59%)
Nov 08, 2019 15.17 15.55 14.86 15.33 721,700 +0.08(+0.52%)
Nov 07, 2019 15.04 15.52 14.66 15.25 985,419 +0.60(+4.10%)
Nov 06, 2019 13.57 15.02 13.32 14.65 1,672,153 +1.52(+11.58%)
Nov 05, 2019 13.13 13.36 13.05 13.13 477,985 +0.08(+0.61%)
Nov 04, 2019 12.92 13.06 12.59 13.05 256,465 +0.35(+2.76%)
Nov 01, 2019 12.45 12.79 12.45 12.70 409,500 +0.37(+3.00%)
Oct 31, 2019 12.30 12.36 11.91 12.33 407,856 -0.01(-0.08%)
Oct 30, 2019 12.43 12.48 12.10 12.34 335,919 -0.11(-0.88%)
Oct 29, 2019 12.01 12.62 11.96 12.45 451,613 +0.33(+2.72%)
Oct 28, 2019 12.24 12.41 12.06 12.12 478,868 -0.02(-0.16%)
Oct 25, 2019 11.53 12.17 11.53 12.14 767,000 +0.58(+5.02%)
Oct 24, 2019 11.73 11.87 11.44 11.56 602,561 -0.12(-1.03%)
Oct 23, 2019 11.42 11.90 11.24 11.68 500,095 +0.22(+1.92%)
Oct 22, 2019 11.25 11.70 11.09 11.46 743,295 +0.32(+2.87%)
Oct 21, 2019 10.55 11.20 10.55 11.14 694,048 +0.67(+6.40%)
Oct 18, 2019 10.88 10.90 10.43 10.47 328,000 -0.44(-4.03%)
Oct 17, 2019 10.74 10.98 10.72 10.91 340,504 +0.27(+2.54%)
Oct 16, 2019 11.01 11.23 10.62 10.64 456,049 -0.37(-3.36%)
Oct 15, 2019 10.84 11.32 10.73 11.01 579,072 +0.17(+1.62%)
Oct 14, 2019 10.97 11.04 10.72 10.84 400,614 -0.26(-2.39%)
Oct 11, 2019 10.69 11.45 10.69 11.10 929,700 +0.62(+5.92%)
Oct 10, 2019 10.21 10.54 10.10 10.48 553,378 +0.35(+3.46%)
Oct 09, 2019 10.55 10.65 10.09 10.13 432,276 -0.21(-2.08%)
Oct 08, 2019 10.48 10.59 10.04 10.35 674,243 -0.56(-5.18%)
Oct 07, 2019 11.06 11.09 10.82 10.91 499,104 -0.05(-0.46%)
Oct 04, 2019 10.96 11.32 10.76 10.96 788,700 +0.05(+0.46%)
Oct 03, 2019 10.42 10.98 10.16 10.91 690,689 +0.44(+4.20%)
Oct 02, 2019 10.62 10.66 10.27 10.47 587,915 -0.27(-2.51%)
Oct 01, 2019 10.64 10.86 10.31 10.74 905,942 +0.14(+1.37%)
Sep 30, 2019 10.62 10.76 10.53 10.60 568,650 -0.03(-0.28%)
Sep 27, 2019 10.25 10.80 10.25 10.62 649,900 +0.29(+2.86%)
Sep 26, 2019 10.60 10.65 10.25 10.33 417,101 -0.27(-2.50%)
Sep 25, 2019 10.03 10.70 10.03 10.60 669,382 +0.50(+4.90%)
Sep 24, 2019 10.35 10.46 10.02 10.10 992,465 -0.21(-2.04%)
Sep 23, 2019 9.990 10.52 9.990 10.31 859,300 +0.21(+2.08%)
Sep 20, 2019 10.46 10.58 10.06 10.10 2,481,400 -0.36(-3.44%)
Sep 19, 2019 11.06 11.06 10.36 10.46 699,691 -0.49(-4.47%)
Sep 18, 2019 10.95 10.97 10.56 10.95 1,309,480 -0.13(-1.17%)
Sep 17, 2019 11.08 11.19 10.62 11.08 1,038,903 -0.02(-0.18%)
Sep 16, 2019 10.94 11.12 10.60 11.10 1,312,956 +0.31(+2.87%)
Sep 13, 2019 10.98 10.98 10.36 10.79 1,166,300 -0.10(-0.92%)
Sep 12, 2019 10.80 11.07 10.53 10.89 986,280 -0.01(-0.09%)
Sep 11, 2019 10.77 10.92 10.36 10.90 1,382,351 +0.31(+2.93%)
Sep 10, 2019 10.13 10.74 9.940 10.59 1,797,840 +0.52(+5.16%)
Sep 09, 2019 9.410 10.11 9.210 10.07 1,367,216 +0.80(+8.63%)
Sep 06, 2019 9.020 9.410 8.965 9.270 1,281,300 +0.22(+2.43%)
Sep 05, 2019 8.620 9.220 8.520 9.050 1,228,421 +0.51(+5.97%)
Sep 04, 2019 8.280 8.570 8.200 8.540 939,566 +0.37(+4.53%)
Sep 03, 2019 8.060 8.310 7.910 8.170 930,214 -0.04(-0.49%)
Aug 30, 2019 8.000 8.240 7.910 8.210 1,118,600 +0.30(+3.79%)
Aug 29, 2019 7.640 8.235 7.640 7.910 838,627 +0.30(+3.94%)
Aug 28, 2019 7.270 7.740 7.170 7.610 553,425 +0.36(+4.97%)
Aug 27, 2019 7.570 7.570 7.040 7.250 1,114,835 -0.20(-2.68%)
Aug 26, 2019 7.430 7.655 7.350 7.450 561,843 +0.11(+1.50%)
Aug 23, 2019 7.900 7.930 7.290 7.340 1,118,900 -0.67(-8.36%)
Aug 22, 2019 7.910 8.150 7.750 8.010 1,060,261 +0.14(+1.78%)
Aug 21, 2019 7.650 7.960 7.460 7.870 680,265 +0.32(+4.24%)
Aug 20, 2019 7.600 7.890 7.410 7.550 1,155,288 -0.14(-1.82%)
Aug 19, 2019 7.660 7.760 7.520 7.690 813,480 +0.19(+2.53%)
Aug 16, 2019 7.200 7.520 7.180 7.500 2,401,200 +0.35(+4.90%)
Aug 15, 2019 7.590 7.590 7.010 7.150 1,363,797 -0.45(-5.92%)
Aug 14, 2019 8.230 8.250 7.580 7.600 2,007,890 -0.83(-9.85%)
Aug 13, 2019 7.980 8.590 7.910 8.430 932,972 +0.38(+4.72%)
Aug 12, 2019 8.370 8.370 7.920 8.050 731,659 -0.36(-4.28%)
Aug 09, 2019 8.820 8.820 8.140 8.410 691,300 -0.37(-4.21%)
Aug 08, 2019 8.800 8.960 8.680 8.780 675,147 +0.10(+1.15%)
Aug 07, 2019 8.610 8.690 8.180 8.680 715,791 -0.20(-2.25%)
Aug 06, 2019 7.680 8.970 7.650 8.880 1,267,880 +0.21(+2.42%)
Aug 05, 2019 8.980 9.000 8.530 8.670 1,222,210 -0.51(-5.56%)
Aug 02, 2019 9.580 9.680 9.120 9.180 650,200 -0.36(-3.77%)
Aug 01, 2019 10.05 10.21 9.480 9.540 747,093 -0.55(-5.45%)
Jul 31, 2019 10.28 10.60 10.03 10.09 626,394 -0.22(-2.13%)
Jul 30, 2019 9.830 10.42 9.485 10.31 2,309,037 +0.43(+4.35%)
Jul 29, 2019 10.42 10.48 9.870 9.880 870,195 -0.57(-5.45%)
Jul 26, 2019 10.20 10.52 10.19 10.45 375,200 +0.25(+2.45%)
Jul 25, 2019 10.70 10.84 10.17 10.20 368,573 -0.42(-3.95%)
Jul 24, 2019 10.44 10.73 10.39 10.62 596,671 +0.15(+1.43%)
Jul 23, 2019 10.37 10.77 10.37 10.47 557,000 +0.13(+1.26%)
Jul 22, 2019 10.51 10.60 10.16 10.34 554,617 -0.12(-1.15%)
Jul 19, 2019 10.17 10.48 10.01 10.46 465,200 +0.25(+2.45%)
Jul 18, 2019 10.15 10.29 10.08 10.21 795,107 +0.01(+0.10%)
Jul 17, 2019 10.38 10.44 10.17 10.20 411,697 -0.21(-2.02%)
Jul 16, 2019 10.42 10.51 10.27 10.41 391,843 -0.05(-0.48%)
Jul 15, 2019 10.73 10.73 10.44 10.46 405,464 -0.27(-2.52%)
Jul 12, 2019 10.75 10.82 10.57 10.73 372,900 +0.01(+0.09%)
Jul 11, 2019 10.79 10.79 10.48 10.72 378,073 -0.11(-1.02%)
Jul 10, 2019 10.93 11.20 10.70 10.83 941,041 -0.01(-0.09%)
Jul 09, 2019 10.56 10.86 10.43 10.84 722,116 +0.24(+2.26%)
Jul 08, 2019 10.44 10.66 10.26 10.60 345,670 +0.09(+0.86%)
Jul 05, 2019 10.31 10.56 10.28 10.51 221,400 +0.21(+2.04%)
Jul 03, 2019 10.50 10.50 10.21 10.30 341,800 -0.13(-1.25%)
Jul 02, 2019 10.56 10.56 10.17 10.43 676,646 -0.18(-1.70%)
Jul 01, 2019 10.92 11.07 10.47 10.61 824,905 -0.17(-1.58%)
Jun 28, 2019 10.30 10.88 10.30 10.78 925,100 +0.48(+4.66%)
Jun 27, 2019 10.68 10.82 10.18 10.30 1,071,765 -0.34(-3.20%)
Jun 26, 2019 10.75 10.83 10.57 10.64 2,135,481 +0.02(+0.19%)
Jun 25, 2019 11.02 11.15 10.61 10.62 1,305,371 -0.60(-5.35%)
Jun 24, 2019 11.11 11.33 11.02 11.22 1,288,899 +0.04(+0.36%)
Jun 21, 2019 11.73 11.90 11.12 11.18 1,208,000 -0.55(-4.69%)
Jun 20, 2019 11.59 11.91 11.54 11.73 1,701,514 +0.35(+3.08%)
Jun 19, 2019 11.44 11.60 10.91 11.38 6,284,514 -1.09(-8.74%)
Jun 18, 2019 12.33 12.66 12.33 12.47 426,603 +0.27(+2.21%)
Jun 17, 2019 11.98 12.23 11.82 12.20 546,653 +0.18(+1.50%)
Jun 14, 2019 12.12 12.21 11.90 12.02 486,100 -0.15(-1.23%)
Jun 13, 2019 11.52 12.18 11.49 12.17 499,618 +0.81(+7.13%)
Jun 12, 2019 12.01 12.13 11.35 11.36 736,901 -0.73(-6.04%)
Jun 11, 2019 12.26 12.42 12.04 12.09 520,437 -0.07(-0.58%)
Jun 10, 2019 12.50 12.70 12.11 12.16 573,467 -0.30(-2.41%)
Jun 07, 2019 12.89 12.89 12.44 12.46 501,200 -0.44(-3.41%)
Jun 06, 2019 13.05 13.12 12.66 12.90 410,560 -0.12(-0.92%)
Jun 05, 2019 13.32 13.41 12.80 13.02 787,288 -0.30(-2.25%)
Jun 04, 2019 13.09 13.33 12.96 13.32 385,334 +0.34(+2.62%)
Jun 03, 2019 13.11 13.38 12.93 12.98 566,339 -0.07(-0.54%)
May 31, 2019 12.96 13.12 12.83 13.05 684,200 -0.13(-0.99%)
May 30, 2019 13.77 13.85 13.17 13.18 433,103 -0.58(-4.22%)
May 29, 2019 13.77 13.84 13.54 13.76 800,791 -0.13(-0.94%)
May 28, 2019 14.32 14.33 13.78 13.89 973,680 -0.41(-2.87%)
May 24, 2019 14.48 14.60 14.21 14.30 457,100 -0.06(-0.42%)
May 23, 2019 14.79 14.80 14.31 14.36 512,911 -0.67(-4.46%)
May 22, 2019 15.37 15.41 14.95 15.03 414,281 -0.44(-2.82%)
May 21, 2019 15.40 15.66 15.16 15.47 622,001 +0.12(+0.78%)
May 20, 2019 15.49 15.57 15.32 15.35 425,562 -0.22(-1.40%)
May 17, 2019 15.54 15.81 15.41 15.57 418,010 -0.10(-0.63%)
May 16, 2019 15.73 16.01 15.52 15.66 613,965 -0.07(-0.44%)
May 15, 2019 15.65 15.80 15.55 15.73 342,090 -0.09(-0.56%)
May 14, 2019 15.55 15.88 15.45 15.82 390,492 +0.40(+2.57%)
May 13, 2019 15.89 15.89 15.38 15.43 614,356 -0.62(-3.83%)
May 10, 2019 15.55 16.16 15.37 16.04 670,208 +0.52(+3.32%)
May 09, 2019 14.68 16.10 14.16 15.53 1,099,528 +0.29(+1.89%)
May 08, 2019 15.89 16.10 15.19 15.24 1,008,585 -0.66(-4.18%)
May 07, 2019 16.52 16.55 15.84 15.90 671,127 -0.63(-3.84%)
May 06, 2019 16.84 16.84 16.40 16.54 509,102 -0.36(-2.11%)
May 03, 2019 16.69 16.91 16.41 16.90 879,667 +0.33(+1.98%)
May 02, 2019 16.92 17.14 16.53 16.57 354,034 -0.46(-2.68%)
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.