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

Smtc Corp (NQ: SMTX )

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 (%)
May 29, 2015 1.680 1.720 1.680 1.720 21,434 -0.02(-1.15%)
May 28, 2015 1.710 1.740 1.710 1.740 4,359 +0.04(+2.35%)
May 27, 2015 1.700 1.730 1.660 1.700 27,714 +0.00(+0.00%)
May 26, 2015 1.700 1.730 1.700 1.700 20,400 -0.03(-1.73%)
May 22, 2015 1.720 1.730 1.730 1.730 7,100 +0.02(+1.17%)
May 21, 2015 1.720 1.740 1.710 1.710 7,229 +0.01(+0.59%)
May 20, 2015 1.700 1.730 1.690 1.700 36,750 -0.01(-0.58%)
May 19, 2015 1.711 1.740 1.710 1.710 9,601 +0.01(+0.59%)
May 18, 2015 1.711 1.740 1.700 1.700 20,862 -0.02(-1.17%)
May 15, 2015 1.740 1.740 1.710 1.720 5,221 +0.01(+0.59%)
May 14, 2015 1.790 1.790 1.710 1.710 3,689 -0.03(-1.72%)
May 13, 2015 1.690 1.810 1.680 1.740 18,658 +0.05(+2.76%)
May 12, 2015 1.664 1.710 1.664 1.693 13,486 -0.02(-0.98%)
May 11, 2015 1.680 1.730 1.670 1.710 32,516 +0.02(+1.18%)
May 08, 2015 1.713 1.713 1.680 1.690 10,600 +0.01(+0.60%)
May 07, 2015 1.670 1.700 1.670 1.680 71,043 -0.01(-0.87%)
May 06, 2015 1.707 1.720 1.680 1.695 29,904 -0.02(-1.35%)
May 05, 2015 1.720 1.720 1.680 1.718 38,610 +0.04(+2.26%)
May 04, 2015 1.550 1.700 1.550 1.680 99,746 +0.13(+8.39%)
May 01, 2015 1.540 1.570 1.470 1.550 14,405 -0.03(-1.90%)
Apr 30, 2015 1.530 1.580 1.470 1.580 178,720 +0.07(+4.91%)
Apr 29, 2015 1.460 1.580 1.460 1.506 90,941 +0.11(+7.57%)
Apr 28, 2015 1.400 1.430 1.400 1.400 27,224 +0.00(+0.00%)
Apr 27, 2015 1.390 1.420 1.390 1.400 21,690 +0.00(+0.00%)
Apr 24, 2015 1.400 1.410 1.390 1.400 17,550 -0.01(-0.71%)
Apr 23, 2015 1.400 1.410 1.390 1.410 18,851 +0.02(+1.32%)
Apr 22, 2015 1.400 1.410 1.390 1.392 25,900 +0.00(+0.12%)
Apr 21, 2015 1.380 1.430 1.380 1.390 52,911 +0.01(+0.72%)
Apr 20, 2015 1.390 1.400 1.380 1.380 34,511 -0.01(-0.72%)
Apr 17, 2015 1.391 1.410 1.380 1.390 28,154 -0.03(-2.11%)
Apr 16, 2015 1.410 1.420 1.390 1.420 18,700 +0.00(+0.00%)
Apr 15, 2015 1.400 1.440 1.400 1.420 30,801 +0.01(+0.71%)
Apr 14, 2015 1.400 1.410 1.380 1.410 18,050 +0.02(+1.44%)
Apr 13, 2015 1.380 1.420 1.369 1.390 15,055 +0.01(+0.72%)
Apr 10, 2015 1.360 1.410 1.360 1.380 13,143 +0.03(+2.22%)
Apr 09, 2015 1.390 1.440 1.350 1.350 32,634 -0.06(-4.26%)
Apr 08, 2015 1.390 1.430 1.350 1.410 25,537 +0.00(+0.00%)
Apr 07, 2015 1.400 1.410 1.360 1.410 31,642 +0.00(+0.00%)
Apr 06, 2015 1.400 1.440 1.373 1.410 12,402 +0.04(+2.92%)
Apr 02, 2015 1.440 1.370 1.370 1.370 47,000 -0.07(-5.12%)
Apr 01, 2015 1.440 1.540 1.380 1.444 107,512 -0.04(-2.43%)
Mar 31, 2015 1.290 1.640 1.290 1.480 314,011 +0.21(+16.54%)
Mar 30, 2015 1.330 1.420 1.195 1.270 224,596 -0.18(-12.41%)
Mar 27, 2015 1.470 1.470 1.399 1.450 56,700 +0.04(+2.84%)
Mar 26, 2015 1.390 1.420 1.389 1.410 36,225 +0.02(+1.44%)
Mar 25, 2015 1.440 1.440 1.360 1.390 21,960 -0.03(-2.11%)
Mar 24, 2015 1.337 1.420 1.337 1.420 7,260 +0.04(+2.90%)
Mar 23, 2015 1.340 1.391 1.340 1.380 19,156 +0.02(+1.64%)
Mar 20, 2015 1.400 1.400 1.340 1.358 25,553 -0.04(-3.02%)
Mar 19, 2015 1.450 1.450 1.400 1.400 16,225 +0.02(+1.45%)
Mar 18, 2015 1.420 1.420 1.370 1.380 40,855 -0.03(-2.13%)
Mar 17, 2015 1.380 1.430 1.360 1.410 43,580 +0.03(+2.06%)
Mar 16, 2015 1.480 1.480 1.380 1.382 34,237 -0.05(-3.59%)
Mar 13, 2015 1.440 1.460 1.430 1.433 5,912 -0.02(-1.17%)
Mar 12, 2015 1.370 1.490 1.370 1.450 28,835 +0.05(+3.57%)
Mar 11, 2015 1.410 1.410 1.380 1.400 46,575 -0.05(-3.25%)
Mar 10, 2015 1.420 1.450 1.410 1.447 17,405 +0.01(+0.47%)
Mar 09, 2015 1.420 1.470 1.420 1.440 8,625 +0.00(+0.01%)
Mar 06, 2015 1.430 1.470 1.430 1.440 7,628 -0.05(-3.36%)
Mar 05, 2015 1.440 1.490 1.423 1.490 6,703 +0.05(+3.83%)
Mar 04, 2015 1.400 1.470 1.430 1.435 11,266 +0.01(+0.35%)
Mar 03, 2015 1.470 1.480 1.400 1.430 107,001 -0.07(-4.66%)
Mar 02, 2015 1.500 1.500 1.490 1.500 18,785 -0.00(-0.01%)
Feb 27, 2015 1.490 1.520 1.490 1.500 8,050 +0.00(+0.00%)
Feb 26, 2015 1.510 1.520 1.490 1.500 30,389 -0.02(-1.32%)
Feb 25, 2015 1.520 1.570 1.520 1.520 29,522 -0.04(-2.56%)
Feb 24, 2015 1.570 1.570 1.510 1.560 59,887 +0.00(+0.00%)
Feb 23, 2015 1.510 1.580 1.510 1.560 10,525 +0.03(+1.96%)
Feb 20, 2015 1.550 1.590 1.529 1.530 87,266 -0.05(-3.24%)
Feb 19, 2015 1.560 1.590 1.520 1.581 20,651 +0.02(+1.37%)
Feb 18, 2015 1.650 1.650 1.540 1.560 35,745 -0.07(-4.29%)
Feb 17, 2015 1.620 1.660 1.611 1.630 23,026 -0.03(-1.81%)
Feb 13, 2015 1.630 1.660 1.660 1.660 1,300 +0.04(+2.47%)
Feb 12, 2015 1.630 1.630 1.620 1.620 12,114 -0.01(-0.61%)
Feb 11, 2015 1.620 1.670 1.620 1.630 20,451 -0.05(-2.98%)
Feb 10, 2015 1.610 1.680 1.600 1.680 65,294 +0.04(+2.44%)
Feb 09, 2015 1.660 1.670 1.640 1.640 34,837 -0.05(-2.96%)
Feb 06, 2015 1.720 1.720 1.660 1.690 16,606 -0.03(-1.74%)
Feb 05, 2015 1.685 1.720 1.685 1.720 2,605 +0.02(+1.18%)
Feb 04, 2015 1.650 1.700 1.640 1.700 8,700 +0.04(+2.41%)
Feb 03, 2015 1.668 1.720 1.650 1.660 2,947 +0.01(+0.61%)
Feb 02, 2015 1.680 1.710 1.630 1.650 17,864 -0.02(-1.20%)
Jan 30, 2015 1.700 1.720 1.670 1.670 3,297 -0.00(-0.12%)
Jan 29, 2015 1.710 1.710 1.640 1.672 18,991 -0.02(-1.07%)
Jan 28, 2015 1.640 1.710 1.640 1.690 21,429 +0.02(+1.20%)
Jan 27, 2015 1.660 1.710 1.660 1.670 8,510 -0.01(-0.60%)
Jan 26, 2015 1.690 1.720 1.680 1.680 7,949 -0.01(-0.59%)
Jan 23, 2015 1.670 1.690 1.670 1.690 12,089 +0.01(+0.60%)
Jan 22, 2015 1.700 1.700 1.653 1.680 22,241 -0.02(-1.18%)
Jan 21, 2015 1.690 1.750 1.690 1.700 11,510 +0.02(+1.19%)
Jan 20, 2015 1.730 1.730 1.640 1.680 10,256 -0.05(-2.89%)
Jan 16, 2015 1.710 1.780 1.690 1.730 36,611 +0.02(+1.17%)
Jan 15, 2015 1.720 1.760 1.700 1.710 6,300 -0.03(-1.72%)
Jan 14, 2015 1.760 1.810 1.720 1.740 16,580 -0.05(-2.99%)
Jan 13, 2015 1.770 1.790 1.760 1.794 2,900 +0.00(+0.20%)
Jan 12, 2015 1.700 1.800 1.700 1.790 14,650 +0.00(+0.00%)
Jan 09, 2015 1.760 1.790 1.760 1.790 7,213 +0.01(+0.56%)
Jan 08, 2015 1.780 1.780 1.730 1.780 3,653 +0.01(+0.56%)
Jan 07, 2015 1.680 1.770 1.680 1.770 18,196 +0.07(+4.12%)
Jan 06, 2015 1.710 1.750 1.680 1.700 41,898 -0.04(-2.30%)
Jan 05, 2015 1.670 1.780 1.670 1.740 22,964 -0.01(-0.57%)
Jan 02, 2015 1.770 1.770 1.750 1.750 11,900 -0.02(-1.12%)
Dec 31, 2014 1.780 1.770 1.770 1.770 16,400 -0.01(-0.57%)
Dec 30, 2014 1.790 1.800 1.720 1.780 27,340 +0.02(+1.14%)
Dec 29, 2014 1.770 1.790 1.760 1.760 20,525 +0.00(+0.00%)
Dec 26, 2014 1.720 1.770 1.700 1.760 13,294 +0.02(+1.15%)
Dec 24, 2014 1.740 1.740 1.740 1.740 1,400 -0.01(-0.57%)
Dec 23, 2014 1.750 1.750 1.720 1.750 16,579 +0.00(+0.00%)
Dec 22, 2014 1.760 1.760 1.670 1.750 41,090 -0.01(-0.57%)
Dec 19, 2014 1.750 1.780 1.750 1.760 34,024 -0.02(-1.12%)
Dec 18, 2014 1.800 1.840 1.770 1.780 41,154 -0.02(-1.11%)
Dec 17, 2014 1.830 1.835 1.760 1.800 18,110 +0.00(+0.00%)
Dec 16, 2014 1.800 1.810 1.760 1.800 103,795 +0.00(+0.00%)
Dec 15, 2014 1.760 1.810 1.750 1.800 92,146 +0.02(+1.12%)
Dec 12, 2014 1.810 1.810 1.780 1.780 25,413 -0.02(-1.11%)
Dec 11, 2014 1.840 1.840 1.790 1.800 12,264 -0.03(-1.64%)
Dec 10, 2014 1.770 1.830 1.740 1.830 40,741 +0.08(+4.57%)
Dec 09, 2014 1.700 1.810 1.670 1.750 79,965 +0.04(+2.34%)
Dec 08, 2014 1.720 1.740 1.700 1.710 11,800 -0.03(-1.72%)
Dec 05, 2014 1.720 1.740 1.720 1.740 1,400 +0.00(+0.00%)
Dec 04, 2014 1.720 1.750 1.700 1.740 17,456 +0.02(+1.37%)
Dec 03, 2014 1.790 1.790 1.716 1.716 14,758 +0.01(+0.37%)
Dec 02, 2014 1.720 1.746 1.700 1.710 26,900 +0.01(+0.59%)
Dec 01, 2014 1.750 1.770 1.700 1.700 52,060 -0.02(-1.16%)
Nov 28, 2014 1.730 1.730 1.720 1.720 2,530 -0.04(-2.27%)
Nov 26, 2014 1.780 1.760 1.760 1.760 2,400 +0.01(+0.57%)
Nov 25, 2014 1.705 1.770 1.705 1.750 1,080 +0.03(+1.74%)
Nov 24, 2014 1.720 1.800 1.720 1.720 15,200 -0.04(-2.27%)
Nov 21, 2014 1.710 1.760 1.710 1.760 1,016 +0.06(+3.53%)
Nov 20, 2014 1.720 1.730 1.698 1.700 94,200 -0.05(-2.86%)
Nov 19, 2014 1.752 1.800 1.700 1.750 53,665 +0.04(+2.34%)
Nov 18, 2014 1.850 1.850 1.700 1.710 60,501 -0.02(-1.16%)
Nov 17, 2014 1.770 1.780 1.720 1.730 18,807 -0.03(-1.70%)
Nov 14, 2014 1.720 1.800 1.700 1.760 47,426 -0.01(-0.76%)
Nov 13, 2014 1.720 1.780 1.720 1.773 37,552 +0.07(+4.32%)
Nov 12, 2014 1.680 1.710 1.620 1.700 40,360 +0.03(+1.80%)
Nov 11, 2014 1.660 1.690 1.660 1.670 8,262 +0.00(+0.00%)
Nov 10, 2014 1.680 1.700 1.660 1.670 6,329 -0.01(-0.60%)
Nov 07, 2014 1.754 1.754 1.671 1.680 72,276 -0.11(-6.14%)
Nov 06, 2014 1.770 1.850 1.750 1.790 14,151 +0.04(+2.28%)
Nov 05, 2014 1.750 1.800 1.750 1.750 17,145 -0.02(-1.13%)
Nov 04, 2014 1.750 1.780 1.750 1.770 3,100 +0.00(+0.00%)
Nov 03, 2014 1.760 1.790 1.750 1.770 2,822 +0.02(+1.14%)
Oct 31, 2014 1.750 1.800 1.750 1.750 12,150 -0.03(-1.52%)
Oct 30, 2014 1.730 1.800 1.730 1.777 29,200 +0.03(+1.54%)
Oct 29, 2014 1.700 1.750 1.700 1.750 10,975 +0.05(+2.84%)
Oct 28, 2014 1.680 1.710 1.680 1.702 6,040 +0.05(+3.13%)
Oct 27, 2014 1.730 1.740 1.740 1.650 9,801 -0.09(-5.17%)
Oct 24, 2014 1.740 1.740 1.740 1.740 7,200 +0.01(+0.58%)
Oct 23, 2014 1.730 1.730 1.670 1.730 33,805 +0.05(+2.98%)
Oct 22, 2014 1.650 1.730 1.630 1.680 13,627 -0.03(-1.75%)
Oct 21, 2014 1.690 1.710 1.582 1.710 105,016 +0.03(+1.79%)
Oct 20, 2014 1.690 1.720 1.620 1.680 27,300 +0.02(+1.20%)
Oct 17, 2014 1.730 1.730 1.653 1.660 11,995 +0.01(+0.61%)
Oct 16, 2014 1.670 1.670 1.612 1.650 4,276 +0.03(+1.85%)
Oct 15, 2014 1.620 1.620 1.600 1.620 13,965 -0.01(-0.81%)
Oct 14, 2014 1.680 1.680 1.633 1.633 14,588 -0.01(-0.41%)
Oct 13, 2014 1.710 1.840 1.630 1.640 19,950 -0.07(-4.09%)
Oct 10, 2014 1.700 1.770 1.670 1.710 34,460 -0.03(-1.72%)
Oct 09, 2014 1.690 1.740 1.680 1.740 17,238 +0.05(+2.96%)
Oct 08, 2014 1.689 1.840 1.670 1.690 21,250 -0.05(-2.87%)
Oct 07, 2014 1.750 1.790 1.710 1.740 5,381 -0.05(-2.79%)
Oct 06, 2014 1.798 1.810 1.750 1.790 13,752 +0.00(+0.00%)
Oct 03, 2014 1.800 1.800 1.790 1.790 5,150 -0.01(-0.56%)
Oct 02, 2014 1.770 1.840 1.760 1.800 21,000 -0.02(-1.10%)
Oct 01, 2014 1.800 1.820 1.790 1.820 24,215 -0.03(-1.62%)
Sep 30, 2014 1.760 1.850 1.760 1.850 24,382 +0.06(+3.35%)
Sep 29, 2014 1.750 1.800 1.750 1.790 9,045 +0.06(+3.47%)
Sep 26, 2014 1.750 1.750 1.730 1.730 5,500 -0.02(-1.14%)
Sep 25, 2014 1.796 1.800 1.710 1.750 10,907 -0.05(-2.78%)
Sep 24, 2014 1.760 1.840 1.760 1.800 800 +0.02(+1.13%)
Sep 23, 2014 1.750 1.870 1.736 1.780 6,342 +0.02(+1.14%)
Sep 22, 2014 1.750 1.850 1.750 1.760 20,443 -0.02(-1.12%)
Sep 19, 2014 1.800 1.850 1.750 1.780 29,717 -0.02(-1.11%)
Sep 18, 2014 1.831 1.831 1.800 1.800 25,740 +0.00(+0.00%)
Sep 17, 2014 1.800 1.850 1.800 1.800 4,638 -0.01(-0.55%)
Sep 16, 2014 1.817 1.840 1.808 1.810 2,552 -0.05(-2.69%)
Sep 15, 2014 1.890 1.890 1.760 1.860 14,281 +0.02(+1.09%)
Sep 12, 2014 1.868 1.868 1.840 1.840 1,544 -0.01(-0.54%)
Sep 11, 2014 1.890 1.890 1.850 1.850 12,649 -0.03(-1.60%)
Sep 10, 2014 1.850 1.880 1.840 1.880 3,743 +0.03(+1.62%)
Sep 09, 2014 1.870 1.900 1.850 1.850 9,000 +0.02(+1.09%)
Sep 08, 2014 1.834 1.900 1.830 1.830 26,545 -0.01(-0.54%)
Sep 05, 2014 1.879 1.880 1.820 1.840 11,366 -0.01(-0.54%)
Sep 04, 2014 1.880 1.880 1.830 1.850 23,000 -0.03(-1.60%)
Sep 03, 2014 1.860 1.920 1.840 1.880 14,981 +0.01(+0.53%)
Sep 02, 2014 1.870 1.870 1.820 1.870 7,008 -0.03(-1.58%)
Aug 29, 2014 1.900 1.900 1.900 1.900 28,100 +0.05(+2.70%)
Aug 28, 2014 1.820 1.880 1.820 1.850 44,319 +0.07(+3.93%)
Aug 27, 2014 1.770 1.820 1.770 1.780 13,829 +0.01(+0.56%)
Aug 26, 2014 1.750 1.790 1.740 1.770 47,207 +0.03(+1.78%)
Aug 25, 2014 1.740 1.750 1.728 1.739 39,091 +0.01(+0.52%)
Aug 22, 2014 1.730 1.800 1.710 1.730 28,975 -0.02(-1.14%)
Aug 21, 2014 1.790 1.790 1.750 1.750 32,287 -0.02(-1.14%)
Aug 20, 2014 1.805 1.810 1.730 1.770 33,160 -0.01(-0.56%)
Aug 19, 2014 1.660 1.850 1.650 1.780 39,739 +0.06(+3.49%)
Aug 18, 2014 1.680 1.830 1.680 1.720 70,148 +0.05(+2.99%)
Aug 15, 2014 1.780 1.800 1.540 1.670 170,962 -0.11(-6.18%)
Aug 14, 2014 1.820 1.820 1.780 1.780 16,147 -0.04(-2.20%)
Aug 13, 2014 1.880 1.860 1.810 1.820 85,917 -0.04(-2.15%)
Aug 12, 2014 1.900 1.910 1.850 1.860 33,865 -0.02(-1.33%)
Aug 11, 2014 1.850 1.910 1.820 1.885 15,360 +0.01(+0.27%)
Aug 08, 2014 1.820 1.900 1.820 1.880 80,999 +0.06(+3.30%)
Aug 07, 2014 1.870 1.890 1.790 1.820 17,920 -0.04(-2.41%)
Aug 06, 2014 1.870 1.900 1.860 1.865 17,502 -0.01(-0.48%)
Aug 05, 2014 1.870 1.890 1.870 1.874 2,672 +0.00(+0.21%)
Aug 04, 2014 1.910 1.910 1.860 1.870 19,160 -0.07(-3.61%)
Aug 01, 2014 1.960 1.960 1.900 1.940 3,400 +0.03(+1.57%)
Jul 31, 2014 1.990 1.990 1.880 1.910 13,427 -0.04(-2.05%)
Jul 30, 2014 1.934 1.970 1.907 1.950 8,602 +0.03(+1.43%)
Jul 29, 2014 1.900 1.960 1.900 1.923 37,700 +0.02(+1.18%)
Jul 28, 2014 1.940 1.940 1.900 1.900 85,437 -0.07(-3.55%)
Jul 25, 2014 1.950 1.970 1.900 1.970 30,720 +0.01(+0.51%)
Jul 24, 2014 1.920 1.960 1.920 1.960 1,265 +0.02(+1.03%)
Jul 23, 2014 1.940 1.950 1.870 1.940 113,665 +0.03(+1.57%)
Jul 22, 2014 1.970 1.970 1.870 1.910 82,203 +0.04(+2.14%)
Jul 21, 2014 1.920 1.970 1.860 1.870 18,967 -0.04(-2.09%)
Jul 18, 2014 1.990 1.990 1.900 1.910 20,109 -0.02(-1.04%)
Jul 17, 2014 1.970 1.970 1.870 1.930 50,063 +0.06(+3.21%)
Jul 16, 2014 1.820 1.920 1.810 1.870 23,257 +0.02(+1.08%)
Jul 15, 2014 1.820 1.880 1.780 1.850 96,297 +0.03(+1.65%)
Jul 14, 2014 1.850 1.880 1.820 1.820 43,310 +0.00(+0.00%)
Jul 11, 2014 1.810 1.820 1.810 1.820 8,940 -0.03(-1.62%)
Jul 10, 2014 1.860 1.910 1.820 1.850 23,650 +0.01(+0.54%)
Jul 09, 2014 1.900 1.900 1.820 1.840 38,481 -0.01(-0.54%)
Jul 08, 2014 1.830 1.880 1.809 1.850 68,366 -0.01(-0.54%)
Jul 07, 2014 1.850 1.880 1.830 1.860 57,916 +0.03(+1.64%)
Jul 03, 2014 1.840 1.830 1.830 1.830 18,300 -0.00(-0.09%)
Jul 02, 2014 1.800 1.840 1.800 1.832 10,396 +0.03(+1.76%)
Jul 01, 2014 1.850 1.900 1.780 1.800 68,592 -0.02(-1.10%)
Jun 30, 2014 1.780 1.840 1.780 1.820 10,463 +0.02(+1.11%)
Jun 27, 2014 1.810 1.846 1.800 1.800 103,431 -0.02(-1.10%)
Jun 26, 2014 1.800 1.920 1.800 1.820 17,600 +0.02(+1.11%)
Jun 25, 2014 1.820 1.820 1.800 1.800 1,600 -0.02(-1.10%)
Jun 24, 2014 1.810 1.840 1.800 1.820 26,220 +0.00(+0.00%)
Jun 23, 2014 1.780 1.840 1.780 1.820 13,254 -0.01(-0.55%)
Jun 20, 2014 1.810 1.840 1.810 1.830 1,500 +0.00(+0.00%)
Jun 19, 2014 1.860 1.860 1.820 1.830 5,176 +0.00(+0.00%)
Jun 18, 2014 1.829 1.850 1.810 1.830 13,448 +0.02(+1.10%)
Jun 17, 2014 1.820 1.820 1.800 1.810 5,018 +0.00(+0.00%)
Jun 16, 2014 1.850 1.850 1.800 1.810 13,188 -0.02(-1.09%)
Jun 13, 2014 1.810 1.850 1.810 1.830 1,016 +0.00(+0.00%)
Jun 12, 2014 1.800 1.870 1.770 1.830 27,705 -0.02(-1.08%)
Jun 11, 2014 1.820 1.870 1.820 1.850 7,002 -0.02(-1.07%)
Jun 10, 2014 1.900 1.900 1.860 1.870 32,151 +0.07(+3.93%)
Jun 06, 2014 1.790 1.800 1.790 1.799 12,620 -0.01(-0.59%)
Jun 05, 2014 1.770 1.820 1.770 1.810 4,600 +0.00(+0.00%)
Jun 04, 2014 1.750 1.810 1.750 1.810 1,724 +0.03(+1.69%)
Jun 03, 2014 1.770 1.810 1.720 1.780 9,054 +0.00(+0.07%)
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.