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

Neophotonics Corp (NY: NPTN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 2, 2022 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 (%)
May 29, 2020 8.390 8.710 8.310 8.670 1,366,900 +0.24(+2.85%)
May 28, 2020 8.620 8.920 8.350 8.430 1,063,109 -0.31(-3.55%)
May 27, 2020 8.300 8.740 8.030 8.740 1,194,340 +0.45(+5.43%)
May 26, 2020 8.710 8.780 8.240 8.290 1,056,978 -0.01(-0.12%)
May 22, 2020 8.350 8.510 8.200 8.300 804,400 -0.02(-0.24%)
May 21, 2020 8.500 8.810 8.250 8.320 1,181,831 +0.03(+0.36%)
May 20, 2020 7.980 8.380 7.900 8.290 1,181,918 +0.48(+6.15%)
May 19, 2020 7.600 8.100 7.570 7.810 2,193,110 +0.39(+5.26%)
May 18, 2020 7.810 7.990 7.370 7.420 2,089,175 -0.25(-3.26%)
May 15, 2020 7.800 8.410 7.000 7.670 4,219,000 -1.04(-11.94%)
May 14, 2020 8.610 8.780 8.270 8.710 1,164,471 +0.08(+0.93%)
May 13, 2020 9.280 9.380 8.560 8.630 1,209,452 -0.55(-5.99%)
May 12, 2020 9.630 9.850 9.120 9.180 1,804,878 -0.01(-0.11%)
May 11, 2020 8.950 9.480 8.950 9.190 1,941,813 +0.38(+4.31%)
May 08, 2020 8.660 8.855 8.595 8.810 1,178,100 +0.36(+4.26%)
May 07, 2020 8.280 8.530 8.160 8.450 1,225,556 +0.29(+3.55%)
May 06, 2020 8.580 8.630 8.150 8.160 1,360,989 +0.00(+0.00%)
May 05, 2020 8.750 8.800 8.150 8.160 1,906,515 -0.53(-6.10%)
May 04, 2020 8.690 8.859 8.600 8.690 1,021,292 +0.01(+0.12%)
May 01, 2020 9.850 9.900 8.435 8.680 2,511,500 -0.94(-9.77%)
Apr 30, 2020 9.760 9.990 9.460 9.620 1,760,929 -0.14(-1.43%)
Apr 29, 2020 9.560 9.900 9.530 9.760 1,222,784 +0.41(+4.39%)
Apr 28, 2020 9.260 9.500 9.210 9.350 939,889 +0.24(+2.63%)
Apr 27, 2020 8.830 9.270 8.780 9.110 1,009,409 +0.33(+3.76%)
Apr 24, 2020 8.590 8.830 8.210 8.780 834,100 +0.00(+0.00%)
Apr 23, 2020 8.660 9.000 8.510 8.780 632,396 +0.33(+3.91%)
Apr 22, 2020 8.530 8.637 8.270 8.450 677,867 +0.02(+0.24%)
Apr 21, 2020 8.230 8.520 7.890 8.430 1,300,855 +0.03(+0.36%)
Apr 20, 2020 8.400 8.700 8.230 8.400 504,259 +0.01(+0.12%)
Apr 17, 2020 9.120 9.170 8.330 8.390 496,400 -0.64(-7.09%)
Apr 16, 2020 9.030 9.360 8.860 9.030 803,319 +0.12(+1.35%)
Apr 15, 2020 8.580 9.000 8.390 8.910 1,099,205 +0.21(+2.41%)
Apr 14, 2020 8.550 8.890 8.360 8.700 1,070,320 +0.57(+7.01%)
Apr 13, 2020 7.770 8.160 7.700 8.130 834,240 +0.40(+5.17%)
Apr 09, 2020 7.700 7.830 7.390 7.730 636,900 +0.16(+2.11%)
Apr 08, 2020 7.490 7.680 7.390 7.570 681,486 +0.21(+2.85%)
Apr 07, 2020 7.750 7.750 7.165 7.360 746,942 -0.12(-1.60%)
Apr 06, 2020 7.550 7.690 7.410 7.480 726,389 +0.14(+1.91%)
Apr 03, 2020 7.250 7.500 7.070 7.340 568,200 +0.02(+0.27%)
Apr 02, 2020 7.100 7.355 7.035 7.320 911,405 +0.15(+2.09%)
Apr 01, 2020 6.990 7.250 6.850 7.170 701,558 -0.08(-1.10%)
Mar 31, 2020 7.340 7.520 6.995 7.250 1,125,816 -0.11(-1.49%)
Mar 30, 2020 7.240 7.580 7.070 7.360 924,784 +0.61(+9.04%)
Mar 27, 2020 6.560 6.940 6.365 6.750 767,200 -0.08(-1.17%)
Mar 26, 2020 6.710 7.390 6.710 6.830 1,470,380 +0.19(+2.86%)
Mar 25, 2020 6.050 6.810 5.950 6.640 955,937 +0.63(+10.48%)
Mar 24, 2020 5.940 6.100 5.840 6.010 856,190 +0.35(+6.18%)
Mar 23, 2020 5.330 5.720 5.100 5.660 504,048 +0.32(+5.99%)
Mar 20, 2020 5.150 5.610 5.030 5.340 924,400 +0.30(+5.95%)
Mar 19, 2020 4.680 5.190 4.655 5.040 664,536 +0.36(+7.69%)
Mar 18, 2020 5.040 5.220 4.680 4.680 745,882 -0.64(-12.03%)
Mar 17, 2020 5.700 5.830 5.020 5.320 792,087 -0.34(-6.01%)
Mar 16, 2020 5.960 5.960 5.620 5.660 652,814 -0.80(-12.38%)
Mar 13, 2020 6.110 6.460 5.750 6.460 1,052,200 +0.65(+11.19%)
Mar 12, 2020 6.090 6.360 5.800 5.810 691,588 -0.72(-11.03%)
Mar 11, 2020 6.730 6.770 6.500 6.530 650,296 -0.39(-5.64%)
Mar 10, 2020 6.870 6.955 6.620 6.920 1,170,899 +0.26(+3.90%)
Mar 09, 2020 6.430 6.770 6.100 6.660 1,321,351 -0.03(-0.45%)
Mar 06, 2020 6.440 6.690 6.300 6.690 878,900 -0.01(-0.15%)
Mar 05, 2020 6.790 6.900 6.610 6.700 540,227 -0.27(-3.87%)
Mar 04, 2020 7.140 7.190 6.710 6.970 784,507 -0.03(-0.43%)
Mar 03, 2020 7.210 7.420 6.980 7.000 1,057,673 -0.17(-2.37%)
Mar 02, 2020 6.760 7.215 6.730 7.170 1,613,008 +0.56(+8.47%)
Feb 28, 2020 6.900 7.000 6.500 6.610 2,285,300 +0.43(+6.96%)
Feb 27, 2020 6.110 6.380 6.060 6.180 1,448,552 -0.14(-2.22%)
Feb 26, 2020 6.300 6.450 6.280 6.320 718,843 -0.02(-0.32%)
Feb 25, 2020 6.680 6.700 6.280 6.340 761,331 -0.36(-5.37%)
Feb 24, 2020 6.920 6.920 6.550 6.700 778,778 -0.50(-6.94%)
Feb 21, 2020 7.450 7.480 7.140 7.200 516,600 -0.30(-4.00%)
Feb 20, 2020 7.330 7.560 7.330 7.500 601,245 +0.10(+1.35%)
Feb 19, 2020 7.400 7.500 7.320 7.400 652,339 +0.03(+0.41%)
Feb 18, 2020 7.460 7.530 7.330 7.370 400,918 -0.22(-2.90%)
Feb 14, 2020 7.850 7.850 7.480 7.590 671,800 -0.25(-3.19%)
Feb 13, 2020 7.830 7.860 7.700 7.840 563,315 -0.08(-1.01%)
Feb 12, 2020 7.860 8.000 7.850 7.920 481,032 +0.08(+1.02%)
Feb 11, 2020 7.610 7.910 7.590 7.840 1,127,567 +0.28(+3.70%)
Feb 10, 2020 7.440 7.580 7.360 7.560 371,086 +0.08(+1.07%)
Feb 07, 2020 7.580 7.590 7.440 7.480 648,400 -0.13(-1.71%)
Feb 06, 2020 7.680 7.740 7.530 7.610 557,014 -0.06(-0.78%)
Feb 05, 2020 7.790 7.900 7.600 7.670 462,773 -0.04(-0.52%)
Feb 04, 2020 7.660 7.900 7.660 7.710 759,793 +0.21(+2.80%)
Feb 03, 2020 7.630 7.670 7.260 7.500 1,299,135 -0.13(-1.70%)
Jan 31, 2020 8.070 8.070 7.600 7.630 898,000 -0.54(-6.61%)
Jan 30, 2020 8.240 8.330 8.130 8.170 789,948 -0.08(-0.97%)
Jan 29, 2020 8.470 8.510 8.245 8.250 927,206 -0.04(-0.48%)
Jan 28, 2020 8.270 8.370 8.100 8.290 634,708 +0.16(+1.97%)
Jan 27, 2020 8.290 8.390 8.100 8.130 1,168,517 -0.50(-5.79%)
Jan 24, 2020 9.010 9.047 8.480 8.630 897,800 -0.34(-3.79%)
Jan 23, 2020 8.980 9.160 8.930 8.970 867,053 -0.01(-0.11%)
Jan 22, 2020 8.970 9.400 8.920 8.980 1,983,299 +0.40(+4.66%)
Jan 21, 2020 8.640 8.780 8.520 8.580 626,760 -0.12(-1.38%)
Jan 17, 2020 8.810 8.840 8.650 8.700 416,100 -0.04(-0.46%)
Jan 16, 2020 8.670 8.790 8.500 8.740 802,084 +0.19(+2.22%)
Jan 15, 2020 8.840 8.980 8.510 8.550 1,019,252 -0.26(-2.95%)
Jan 14, 2020 8.570 8.850 8.335 8.810 823,112 +0.24(+2.80%)
Jan 13, 2020 8.640 8.700 8.495 8.570 913,284 -0.06(-0.70%)
Jan 10, 2020 9.220 9.220 8.570 8.630 953,700 -0.61(-6.60%)
Jan 09, 2020 9.330 9.460 9.090 9.240 781,467 +0.03(+0.33%)
Jan 08, 2020 8.910 9.460 8.885 9.210 1,009,243 +0.30(+3.37%)
Jan 07, 2020 8.780 8.940 8.763 8.910 590,565 +0.11(+1.25%)
Jan 06, 2020 8.850 8.920 8.695 8.800 433,867 -0.11(-1.23%)
Jan 03, 2020 8.870 8.950 8.790 8.910 490,700 -0.07(-0.78%)
Jan 02, 2020 8.940 9.050 8.830 8.980 620,596 +0.16(+1.81%)
Dec 31, 2019 8.700 8.940 8.700 8.820 547,900 +0.06(+0.68%)
Dec 30, 2019 8.720 8.790 8.645 8.760 371,445 +0.05(+0.57%)
Dec 27, 2019 8.900 8.900 8.660 8.710 392,600 -0.19(-2.13%)
Dec 26, 2019 8.820 8.910 8.755 8.900 459,798 +0.09(+1.02%)
Dec 24, 2019 8.860 8.920 8.800 8.810 356,400 -0.09(-1.01%)
Dec 23, 2019 8.840 9.000 8.680 8.900 596,617 +0.04(+0.45%)
Dec 20, 2019 8.800 8.950 8.670 8.860 924,200 +0.10(+1.14%)
Dec 19, 2019 8.620 8.785 8.540 8.760 846,454 +0.09(+1.04%)
Dec 18, 2019 8.570 8.700 8.460 8.670 780,435 +0.11(+1.29%)
Dec 17, 2019 8.290 8.580 8.290 8.560 844,436 +0.28(+3.38%)
Dec 16, 2019 8.170 8.370 8.160 8.280 766,786 +0.17(+2.10%)
Dec 13, 2019 8.340 8.580 8.080 8.110 1,162,100 -0.11(-1.34%)
Dec 12, 2019 7.890 8.290 7.850 8.220 797,935 +0.35(+4.45%)
Dec 11, 2019 7.700 7.910 7.650 7.870 534,045 +0.22(+2.88%)
Dec 10, 2019 7.670 7.700 7.585 7.650 488,775 -0.01(-0.13%)
Dec 09, 2019 7.620 7.830 7.620 7.660 422,320 -0.06(-0.78%)
Dec 06, 2019 7.590 7.830 7.520 7.720 1,037,200 +0.21(+2.80%)
Dec 05, 2019 7.670 7.691 7.440 7.510 743,477 -0.18(-2.34%)
Dec 04, 2019 7.790 7.830 7.620 7.690 620,759 -0.02(-0.26%)
Dec 03, 2019 7.750 7.810 7.590 7.710 705,931 -0.09(-1.15%)
Dec 02, 2019 8.280 8.315 7.750 7.800 797,254 -0.40(-4.88%)
Nov 29, 2019 8.270 8.440 8.150 8.200 420,600 -0.09(-1.09%)
Nov 27, 2019 8.210 8.360 8.180 8.290 367,100 +0.14(+1.72%)
Nov 26, 2019 8.200 8.231 8.108 8.150 578,488 -0.05(-0.61%)
Nov 25, 2019 8.160 8.380 8.110 8.200 861,767 +0.09(+1.11%)
Nov 22, 2019 8.200 8.260 7.990 8.110 435,400 -0.08(-0.98%)
Nov 21, 2019 8.300 8.340 8.160 8.190 345,434 -0.07(-0.85%)
Nov 20, 2019 8.300 8.390 8.130 8.260 451,057 -0.04(-0.48%)
Nov 19, 2019 8.370 8.410 8.260 8.300 398,485 -0.06(-0.72%)
Nov 18, 2019 8.520 8.520 8.330 8.360 495,105 -0.21(-2.45%)
Nov 15, 2019 8.530 8.600 8.400 8.570 615,700 +0.08(+0.94%)
Nov 14, 2019 8.720 8.720 8.330 8.490 801,007 -0.18(-2.08%)
Nov 13, 2019 8.420 8.730 8.265 8.670 1,479,499 +0.23(+2.73%)
Nov 12, 2019 8.360 8.540 8.256 8.440 735,662 +0.06(+0.72%)
Nov 11, 2019 8.240 8.450 8.130 8.380 481,300 +0.05(+0.60%)
Nov 08, 2019 8.450 8.595 8.290 8.330 692,600 -0.17(-2.00%)
Nov 07, 2019 8.270 8.500 8.190 8.500 1,323,966 +0.18(+2.16%)
Nov 06, 2019 7.950 8.330 7.910 8.320 1,100,799 +0.37(+4.65%)
Nov 05, 2019 7.980 8.460 7.870 7.950 2,381,374 -0.03(-0.38%)
Nov 04, 2019 7.910 8.470 7.720 7.980 2,899,181 +0.03(+0.38%)
Nov 01, 2019 7.500 8.010 6.740 7.950 5,227,200 +1.37(+20.82%)
Oct 31, 2019 6.160 6.650 6.080 6.580 1,843,274 +0.48(+7.87%)
Oct 30, 2019 5.960 6.120 5.910 6.100 448,293 +0.16(+2.69%)
Oct 29, 2019 6.090 6.170 5.925 5.940 741,897 -0.16(-2.62%)
Oct 28, 2019 6.100 6.170 6.000 6.100 579,501 +0.04(+0.66%)
Oct 25, 2019 6.030 6.135 5.960 6.060 394,700 +0.03(+0.50%)
Oct 24, 2019 6.030 6.080 5.900 6.030 526,357 +0.03(+0.50%)
Oct 23, 2019 6.030 6.055 5.863 6.000 422,861 -0.07(-1.15%)
Oct 22, 2019 6.080 6.170 6.060 6.070 356,564 -0.04(-0.65%)
Oct 21, 2019 6.170 6.240 6.055 6.110 384,444 +0.00(+0.00%)
Oct 18, 2019 6.130 6.210 6.050 6.110 321,200 -0.06(-0.97%)
Oct 17, 2019 6.120 6.220 6.120 6.170 462,840 +0.06(+0.98%)
Oct 16, 2019 6.160 6.287 6.090 6.110 260,406 -0.06(-0.97%)
Oct 15, 2019 6.050 6.300 6.030 6.170 575,328 +0.11(+1.82%)
Oct 14, 2019 6.060 6.070 5.906 6.060 382,306 +0.00(+0.00%)
Oct 11, 2019 5.990 6.090 5.975 6.060 547,200 +0.17(+2.89%)
Oct 10, 2019 5.930 6.040 5.843 5.890 389,127 -0.04(-0.67%)
Oct 09, 2019 6.090 6.092 5.820 5.930 719,349 -0.11(-1.82%)
Oct 08, 2019 5.990 6.120 5.900 6.040 482,794 +0.00(+0.00%)
Oct 07, 2019 6.030 6.130 6.000 6.040 486,161 +0.01(+0.17%)
Oct 04, 2019 5.940 6.080 5.890 6.030 403,600 +0.08(+1.34%)
Oct 03, 2019 5.830 6.060 5.820 5.950 574,282 +0.09(+1.54%)
Oct 02, 2019 5.760 6.030 5.720 5.860 599,593 +0.06(+1.03%)
Oct 01, 2019 6.130 6.170 5.685 5.800 567,208 -0.29(-4.76%)
Sep 30, 2019 5.900 6.120 5.790 6.090 628,616 +0.23(+3.92%)
Sep 27, 2019 6.060 6.120 5.840 5.860 527,900 -0.20(-3.30%)
Sep 26, 2019 6.200 6.270 5.940 6.060 534,946 -0.15(-2.42%)
Sep 25, 2019 6.140 6.260 6.070 6.210 564,727 +0.03(+0.49%)
Sep 24, 2019 6.240 6.255 6.090 6.180 692,688 -0.03(-0.48%)
Sep 23, 2019 6.220 6.300 5.930 6.210 664,986 -0.06(-0.96%)
Sep 20, 2019 6.300 6.480 6.230 6.270 858,500 -0.04(-0.63%)
Sep 19, 2019 6.170 6.410 6.130 6.310 871,362 +0.16(+2.60%)
Sep 18, 2019 6.550 6.550 5.920 6.150 1,471,289 -0.76(-11.00%)
Sep 17, 2019 6.760 6.950 6.690 6.910 475,047 +0.11(+1.62%)
Sep 16, 2019 6.650 6.820 6.580 6.800 510,525 +0.08(+1.19%)
Sep 13, 2019 6.750 6.920 6.695 6.720 526,100 -0.04(-0.59%)
Sep 12, 2019 6.800 6.860 6.630 6.760 843,475 -0.03(-0.44%)
Sep 11, 2019 6.570 6.790 6.550 6.790 835,491 +0.25(+3.82%)
Sep 10, 2019 6.430 6.600 6.410 6.540 676,123 +0.08(+1.24%)
Sep 09, 2019 6.490 6.550 6.380 6.460 476,233 -0.01(-0.15%)
Sep 06, 2019 6.400 6.570 6.375 6.470 710,300 +0.08(+1.25%)
Sep 05, 2019 6.300 6.650 6.290 6.390 1,404,964 +0.10(+1.59%)
Sep 04, 2019 6.310 6.430 6.210 6.290 495,445 +0.07(+1.13%)
Sep 03, 2019 6.240 6.400 6.160 6.220 668,201 -0.04(-0.64%)
Aug 30, 2019 6.320 6.330 6.150 6.260 267,200 -0.01(-0.16%)
Aug 29, 2019 6.260 6.320 6.200 6.270 468,064 +0.08(+1.29%)
Aug 28, 2019 6.120 6.250 6.000 6.190 511,047 +0.05(+0.81%)
Aug 27, 2019 6.290 6.370 6.030 6.140 790,655 -0.12(-1.92%)
Aug 26, 2019 6.100 6.260 6.090 6.260 819,439 +0.21(+3.47%)
Aug 23, 2019 6.270 6.340 5.985 6.050 709,700 -0.25(-3.97%)
Aug 22, 2019 6.300 6.480 6.260 6.300 657,573 +0.00(+0.00%)
Aug 21, 2019 6.190 6.390 6.110 6.300 856,647 +0.16(+2.61%)
Aug 20, 2019 6.020 6.170 5.980 6.140 803,956 +0.09(+1.49%)
Aug 19, 2019 5.880 6.200 5.880 6.050 785,544 +0.30(+5.22%)
Aug 16, 2019 5.870 6.020 5.705 5.750 837,500 -0.09(-1.54%)
Aug 15, 2019 6.070 6.120 5.830 5.840 747,216 -0.19(-3.15%)
Aug 14, 2019 5.990 6.150 5.966 6.030 666,869 -0.06(-0.99%)
Aug 13, 2019 6.140 6.340 6.040 6.090 774,484 -0.11(-1.77%)
Aug 12, 2019 6.040 6.230 5.970 6.200 598,597 +0.10(+1.64%)
Aug 09, 2019 6.250 6.420 6.030 6.100 1,450,000 -0.24(-3.79%)
Aug 08, 2019 6.190 6.460 6.110 6.340 2,552,613 +0.13(+2.09%)
Aug 07, 2019 5.690 6.310 5.650 6.210 5,576,596 +0.39(+6.70%)
Aug 06, 2019 5.000 5.870 4.850 5.820 12,110,988 +1.50(+34.72%)
Aug 05, 2019 4.180 4.390 4.030 4.320 1,672,315 +0.04(+0.93%)
Aug 02, 2019 4.420 4.430 4.125 4.280 1,348,400 -0.21(-4.68%)
Aug 01, 2019 4.560 4.730 4.420 4.490 1,265,473 -0.10(-2.18%)
Jul 31, 2019 4.770 4.810 4.470 4.590 858,367 -0.17(-3.57%)
Jul 30, 2019 4.700 4.800 4.690 4.760 590,626 +0.01(+0.21%)
Jul 29, 2019 4.890 5.050 4.710 4.750 1,580,670 -0.14(-2.86%)
Jul 26, 2019 4.820 4.920 4.765 4.890 550,600 +0.07(+1.45%)
Jul 25, 2019 4.960 4.960 4.780 4.820 769,502 -0.14(-2.82%)
Jul 24, 2019 4.810 4.970 4.785 4.960 1,041,767 +0.15(+3.12%)
Jul 23, 2019 4.770 4.830 4.685 4.810 767,571 +0.10(+2.12%)
Jul 22, 2019 4.760 4.950 4.630 4.710 1,021,477 -0.05(-1.05%)
Jul 19, 2019 4.830 4.850 4.750 4.760 753,000 +0.04(+0.85%)
Jul 18, 2019 4.780 4.840 4.710 4.720 518,830 -0.05(-1.05%)
Jul 17, 2019 4.730 4.870 4.610 4.770 752,185 +0.08(+1.71%)
Jul 16, 2019 4.720 4.880 4.630 4.690 1,092,005 -0.05(-1.05%)
Jul 15, 2019 4.790 4.870 4.660 4.740 797,346 -0.02(-0.42%)
Jul 12, 2019 4.700 4.830 4.700 4.760 658,000 +0.05(+1.06%)
Jul 11, 2019 4.610 4.740 4.610 4.710 786,662 +0.11(+2.39%)
Jul 10, 2019 4.700 4.740 4.530 4.600 1,810,172 +0.03(+0.66%)
Jul 09, 2019 4.500 4.800 4.490 4.570 2,804,415 +0.29(+6.78%)
Jul 08, 2019 4.310 4.330 4.180 4.280 822,031 -0.06(-1.38%)
Jul 05, 2019 4.300 4.430 4.270 4.340 612,600 -0.03(-0.69%)
Jul 03, 2019 4.510 4.510 4.350 4.370 522,200 -0.10(-2.24%)
Jul 02, 2019 4.500 4.650 4.420 4.470 1,458,037 -0.05(-1.11%)
Jul 01, 2019 4.980 5.120 4.430 4.520 7,576,833 +0.34(+8.13%)
Jun 28, 2019 4.290 4.350 4.160 4.180 1,015,400 -0.06(-1.42%)
Jun 27, 2019 4.030 4.310 4.030 4.240 895,102 +0.24(+6.00%)
Jun 26, 2019 4.070 4.200 3.980 4.000 1,001,579 -0.02(-0.50%)
Jun 25, 2019 4.020 4.180 4.020 4.020 915,734 +0.02(+0.50%)
Jun 24, 2019 4.050 4.092 3.980 4.000 946,901 -0.08(-1.96%)
Jun 21, 2019 4.190 4.205 4.020 4.080 760,800 -0.13(-3.09%)
Jun 20, 2019 4.210 4.310 4.170 4.210 617,888 +0.02(+0.48%)
Jun 19, 2019 4.270 4.350 4.160 4.190 488,444 -0.08(-1.87%)
Jun 18, 2019 4.210 4.480 4.140 4.270 1,252,662 +0.08(+1.91%)
Jun 17, 2019 4.030 4.220 3.940 4.190 772,780 +0.15(+3.71%)
Jun 14, 2019 4.180 4.180 4.010 4.040 358,800 -0.13(-3.12%)
Jun 13, 2019 4.110 4.180 4.020 4.170 574,002 +0.07(+1.71%)
Jun 12, 2019 4.180 4.220 4.000 4.100 603,005 -0.09(-2.15%)
Jun 11, 2019 4.300 4.385 4.190 4.190 466,730 -0.08(-1.87%)
Jun 10, 2019 4.380 4.540 4.250 4.270 856,637 -0.11(-2.51%)
Jun 07, 2019 4.350 4.530 4.290 4.380 1,294,800 +0.09(+2.10%)
Jun 06, 2019 4.050 4.330 4.050 4.290 1,230,559 +0.24(+5.93%)
Jun 05, 2019 4.340 4.400 3.960 4.050 1,052,490 -0.28(-6.47%)
Jun 04, 2019 4.010 4.465 3.955 4.330 2,233,440 +0.33(+8.25%)
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.