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 31, 2017 1.250 1.280 1.240 1.250 29,433 +0.00(+0.00%)
May 30, 2017 1.260 1.260 1.190 1.250 63,061 -0.01(-0.79%)
May 26, 2017 1.250 1.260 1.250 1.260 3,062 -0.01(-0.79%)
May 25, 2017 1.280 1.280 1.210 1.270 27,525 +0.02(+1.60%)
May 24, 2017 1.170 1.260 1.170 1.250 71,356 +0.09(+7.76%)
May 23, 2017 1.120 1.160 1.104 1.160 25,946 +0.04(+3.57%)
May 22, 2017 1.170 1.201 1.120 1.120 123,344 -0.05(-4.27%)
May 19, 2017 1.250 1.252 1.150 1.170 191,178 +0.02(+1.74%)
May 18, 2017 1.190 1.200 1.120 1.150 27,385 -0.02(-1.71%)
May 17, 2017 1.200 1.200 1.150 1.170 70,321 -0.05(-4.10%)
May 16, 2017 1.260 1.267 1.220 1.220 9,061 -0.01(-0.81%)
May 15, 2017 1.240 1.240 1.230 1.230 530 +0.03(+2.50%)
May 12, 2017 1.220 1.220 1.190 1.200 7,537 -0.02(-1.64%)
May 11, 2017 1.240 1.340 1.220 1.220 48,958 -0.01(-0.81%)
May 10, 2017 1.240 1.240 1.230 1.230 1,210 +0.00(+0.06%)
May 09, 2017 1.270 1.270 1.229 1.229 5,527 -0.05(-3.96%)
May 08, 2017 1.270 1.280 1.270 1.280 301 +0.04(+3.23%)
May 05, 2017 1.240 1.270 1.240 1.240 2,549 +0.01(+0.81%)
May 04, 2017 1.250 1.260 1.230 1.230 11,489 -0.02(-1.60%)
May 03, 2017 1.270 1.330 1.240 1.250 51,577 +0.01(+0.81%)
May 02, 2017 1.250 1.250 1.239 1.240 8,469 +0.02(+1.64%)
May 01, 2017 1.300 1.300 1.220 1.220 26,877 -0.11(-8.27%)
Apr 28, 2017 1.330 1.330 1.330 1.330 101 -0.01(-0.75%)
Apr 27, 2017 1.286 1.340 1.250 1.340 3,776 +0.06(+4.65%)
Apr 26, 2017 1.281 1.295 1.280 1.280 4,963 -0.01(-0.73%)
Apr 25, 2017 1.220 1.370 1.220 1.290 69,271 +0.06(+4.87%)
Apr 24, 2017 1.230 1.240 1.220 1.230 43,787 +0.01(+0.81%)
Apr 21, 2017 1.220 1.240 1.220 1.220 18,367 +0.00(+0.01%)
Apr 20, 2017 1.199 1.230 1.199 1.220 38,241 +0.02(+1.67%)
Apr 19, 2017 1.224 1.226 1.160 1.200 48,899 -0.03(-2.44%)
Apr 18, 2017 1.212 1.230 1.210 1.230 6,504 -0.01(-0.81%)
Apr 17, 2017 1.210 1.240 1.208 1.240 28,119 +0.00(+0.00%)
Apr 13, 2017 1.270 1.270 1.190 1.240 51,244 -0.02(-1.59%)
Apr 12, 2017 1.245 1.260 1.238 1.260 17,502 +0.01(+0.65%)
Apr 11, 2017 1.270 1.270 1.240 1.252 3,036 -0.06(-4.44%)
Apr 10, 2017 1.280 1.370 1.230 1.310 36,615 +0.02(+1.55%)
Apr 07, 2017 1.230 1.310 1.222 1.290 32,664 +0.02(+1.57%)
Apr 06, 2017 1.238 1.380 1.238 1.270 106,399 +0.03(+2.42%)
Apr 05, 2017 1.269 1.270 1.230 1.240 36,699 -0.05(-3.88%)
Apr 04, 2017 1.264 1.290 1.264 1.290 626 +0.01(+0.78%)
Apr 03, 2017 1.310 1.310 1.260 1.280 21,934 +0.00(+0.00%)
Mar 31, 2017 1.350 1.350 1.250 1.280 50,516 -0.12(-8.57%)
Mar 30, 2017 1.410 1.410 1.380 1.400 15,991 +0.02(+1.45%)
Mar 29, 2017 1.350 1.380 1.300 1.380 24,205 +0.04(+2.99%)
Mar 28, 2017 1.330 1.360 1.330 1.340 6,800 +0.03(+2.28%)
Mar 27, 2017 1.370 1.400 1.272 1.310 33,499 -0.05(-3.67%)
Mar 24, 2017 1.350 1.400 1.350 1.360 901 -0.02(-1.45%)
Mar 23, 2017 1.351 1.380 1.340 1.380 18,921 +0.03(+2.22%)
Mar 22, 2017 1.355 1.400 1.350 1.350 34,587 -0.01(-0.74%)
Mar 21, 2017 1.360 1.380 1.360 1.360 34,066 +0.00(+0.00%)
Mar 20, 2017 1.340 1.360 1.330 1.360 25,835 +0.00(+0.00%)
Mar 17, 2017 1.330 1.360 1.330 1.360 13,621 +0.01(+0.74%)
Mar 16, 2017 1.360 1.360 1.323 1.350 953 -0.01(-0.74%)
Mar 15, 2017 1.325 1.360 1.323 1.360 11,424 +0.03(+2.26%)
Mar 14, 2017 1.350 1.350 1.320 1.330 5,710 -0.02(-1.47%)
Mar 13, 2017 1.350 1.350 1.342 1.350 6,703 -0.00(-0.01%)
Mar 10, 2017 1.290 1.350 1.290 1.350 55,460 +0.05(+3.85%)
Mar 09, 2017 1.380 1.386 1.300 1.300 173,463 -0.11(-7.80%)
Mar 08, 2017 1.410 1.410 1.360 1.410 38,341 +0.03(+2.17%)
Mar 07, 2017 1.400 1.410 1.360 1.380 19,965 -0.03(-2.13%)
Mar 06, 2017 1.394 1.410 1.394 1.410 6,870 +0.00(+0.00%)
Mar 03, 2017 1.413 1.480 1.380 1.410 80,632 +0.00(+0.00%)
Mar 02, 2017 1.500 1.500 1.389 1.410 79,621 -0.08(-5.38%)
Mar 01, 2017 1.468 1.500 1.459 1.490 39,764 +0.03(+2.06%)
Feb 28, 2017 1.470 1.470 1.440 1.460 3,124 +0.00(+0.00%)
Feb 27, 2017 1.470 1.470 1.430 1.460 15,527 -0.01(-0.68%)
Feb 24, 2017 1.470 1.476 1.452 1.470 16,802 +0.00(+0.00%)
Feb 23, 2017 1.459 1.470 1.440 1.470 51,309 -0.03(-2.00%)
Feb 22, 2017 1.490 1.500 1.450 1.500 28,766 +0.06(+4.17%)
Feb 21, 2017 1.450 1.470 1.420 1.440 13,524 -0.03(-2.04%)
Feb 17, 2017 1.470 1.470 1.470 0 -0.01(-0.68%)
Feb 16, 2017 1.470 1.497 1.430 1.480 15,916 +0.03(+2.07%)
Feb 15, 2017 1.450 1.480 1.380 1.450 78,886 +0.00(+0.00%)
Feb 14, 2017 1.490 1.500 1.420 1.450 10,708 -0.02(-1.53%)
Feb 13, 2017 1.500 1.500 1.410 1.473 57,665 -0.03(-1.83%)
Feb 10, 2017 1.500 1.559 1.380 1.500 68,888 -0.02(-1.32%)
Feb 09, 2017 1.420 1.529 1.406 1.520 78,541 +0.12(+8.57%)
Feb 08, 2017 1.420 1.430 1.370 1.400 39,155 -0.02(-1.41%)
Feb 07, 2017 1.390 1.422 1.390 1.420 40,346 +0.00(+0.01%)
Feb 06, 2017 1.380 1.450 1.350 1.420 65,033 +0.05(+3.64%)
Feb 03, 2017 1.377 1.380 1.330 1.370 13,638 +0.02(+1.48%)
Feb 02, 2017 1.339 1.380 1.336 1.350 4,135 +0.00(+0.00%)
Feb 01, 2017 1.310 1.350 1.303 1.350 59,757 +0.03(+2.27%)
Jan 31, 2017 1.320 1.350 1.300 1.320 27,631 -0.01(-0.75%)
Jan 30, 2017 1.330 1.352 1.310 1.330 33,973 -0.02(-1.48%)
Jan 27, 2017 1.290 1.350 1.290 1.350 32,882 +0.05(+3.69%)
Jan 26, 2017 1.270 1.310 1.270 1.302 35,102 +0.02(+1.39%)
Jan 25, 2017 1.252 1.300 1.252 1.284 18,810 +0.03(+2.73%)
Jan 24, 2017 1.240 1.300 1.200 1.250 145,465 +0.02(+1.63%)
Jan 23, 2017 1.340 1.359 1.180 1.230 187,193 -0.13(-9.56%)
Jan 20, 2017 1.360 1.380 1.350 1.360 6,409 +0.00(+0.00%)
Jan 19, 2017 1.380 1.390 1.340 1.360 11,842 -0.03(-2.16%)
Jan 18, 2017 1.370 1.390 1.370 1.390 9,456 +0.03(+2.21%)
Jan 17, 2017 1.360 1.380 1.340 1.360 16,280 -0.01(-0.73%)
Jan 13, 2017 1.370 1.370 1.370 0 +0.00(+0.00%)
Jan 12, 2017 1.400 1.420 1.340 1.370 19,410 -0.02(-1.44%)
Jan 11, 2017 1.430 1.430 1.350 1.390 6,265 +0.04(+2.96%)
Jan 10, 2017 1.390 1.420 1.350 1.350 17,693 +0.00(+0.00%)
Jan 09, 2017 1.388 1.440 1.340 1.350 17,576 -0.02(-1.46%)
Jan 06, 2017 1.470 1.510 1.370 1.370 117,758 -0.09(-6.16%)
Jan 05, 2017 1.480 1.540 1.460 1.460 5,037 -0.02(-1.57%)
Jan 04, 2017 1.492 1.540 1.480 1.483 13,375 -0.02(-1.11%)
Jan 03, 2017 1.530 1.550 1.480 1.500 10,009 -0.03(-1.96%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.04(-2.55%)
Dec 29, 2016 1.590 1.600 1.560 1.570 14,355 -0.01(-0.63%)
Dec 28, 2016 1.600 1.600 1.580 1.580 19,058 +0.00(+0.00%)
Dec 27, 2016 1.600 1.620 1.580 1.580 9,228 -0.02(-1.25%)
Dec 23, 2016 1.600 1.600 1.600 0 +0.04(+2.24%)
Dec 22, 2016 1.570 1.610 1.560 1.565 27,983 +0.00(+0.32%)
Dec 21, 2016 1.570 1.620 1.560 1.560 26,187 -0.04(-2.50%)
Dec 20, 2016 1.570 1.650 1.560 1.600 32,996 +0.03(+1.91%)
Dec 19, 2016 1.570 1.679 1.570 1.570 35,522 +0.00(+0.00%)
Dec 16, 2016 1.500 1.600 1.464 1.570 127,253 +0.11(+7.53%)
Dec 15, 2016 1.410 1.460 1.400 1.460 47,963 +0.06(+4.29%)
Dec 14, 2016 1.410 1.450 1.350 1.400 90,515 +0.04(+2.94%)
Dec 13, 2016 1.310 1.410 1.310 1.360 70,734 +0.03(+2.26%)
Dec 12, 2016 1.300 1.350 1.300 1.330 31,633 +0.03(+2.31%)
Dec 09, 2016 1.310 1.312 1.300 1.300 33,540 -0.03(-2.26%)
Dec 08, 2016 1.320 1.350 1.300 1.330 33,680 +0.03(+2.31%)
Dec 07, 2016 1.330 1.359 1.300 1.300 123,831 -0.03(-2.26%)
Dec 06, 2016 1.350 1.400 1.320 1.330 32,289 +0.00(+0.00%)
Dec 05, 2016 1.320 1.360 1.300 1.330 128,364 +0.01(+0.45%)
Dec 02, 2016 1.340 1.340 1.310 1.324 49,061 -0.01(-0.44%)
Dec 01, 2016 1.360 1.360 1.310 1.330 31,812 -0.03(-2.21%)
Nov 30, 2016 1.340 1.370 1.300 1.360 23,898 +0.02(+1.38%)
Nov 29, 2016 1.330 1.370 1.330 1.341 19,913 +0.00(+0.11%)
Nov 28, 2016 1.330 1.360 1.300 1.340 32,881 +0.01(+0.75%)
Nov 25, 2016 1.330 1.342 1.330 1.330 10,500 -0.01(-0.75%)
Nov 23, 2016 1.340 1.340 1.340 0 +0.02(+1.51%)
Nov 22, 2016 1.350 1.360 1.320 1.320 15,874 -0.02(-1.49%)
Nov 21, 2016 1.310 1.360 1.310 1.340 11,592 -0.01(-0.74%)
Nov 18, 2016 1.310 1.350 1.310 1.350 8,572 +0.05(+3.85%)
Nov 17, 2016 1.330 1.349 1.300 1.300 28,447 -0.03(-2.26%)
Nov 16, 2016 1.350 1.360 1.330 1.330 29,932 -0.02(-1.48%)
Nov 15, 2016 1.310 1.370 1.280 1.350 12,600 +0.03(+2.26%)
Nov 14, 2016 1.350 1.380 1.320 1.320 20,515 -0.06(-4.33%)
Nov 11, 2016 1.350 1.380 1.310 1.380 16,295 +0.05(+3.75%)
Nov 10, 2016 1.339 1.390 1.305 1.330 27,656 -0.01(-0.75%)
Nov 09, 2016 1.349 1.350 1.230 1.340 12,948 -0.05(-3.60%)
Nov 08, 2016 1.370 1.400 1.355 1.390 13,268 +0.01(+0.72%)
Nov 07, 2016 1.390 1.400 1.380 1.380 26,773 -0.02(-1.43%)
Nov 04, 2016 1.369 1.400 1.359 1.400 20,532 +0.02(+1.45%)
Nov 03, 2016 1.380 1.380 1.379 1.380 5,377 -0.02(-1.43%)
Nov 02, 2016 1.420 1.480 1.370 1.400 12,260 -0.04(-2.78%)
Nov 01, 2016 1.450 1.500 1.440 1.440 15,298 -0.05(-3.36%)
Oct 31, 2016 1.440 1.500 1.440 1.490 2,745 +0.00(+0.00%)
Oct 28, 2016 1.470 1.490 1.470 1.490 16,165 +0.00(+0.00%)
Oct 27, 2016 1.470 1.490 1.470 1.490 8,706 +0.02(+1.35%)
Oct 26, 2016 1.460 1.490 1.460 1.470 12,203 +0.02(+1.51%)
Oct 25, 2016 1.450 1.460 1.440 1.448 20,200 -0.00(-0.12%)
Oct 24, 2016 1.420 1.450 1.418 1.450 7,574 +0.04(+2.84%)
Oct 21, 2016 1.407 1.420 1.400 1.410 11,008 +0.01(+0.82%)
Oct 20, 2016 1.380 1.400 1.380 1.399 14,197 -0.01(-0.82%)
Oct 19, 2016 1.380 1.410 1.360 1.410 8,661 +0.03(+2.17%)
Oct 18, 2016 1.400 1.403 1.380 1.380 10,320 +0.00(+0.00%)
Oct 17, 2016 1.350 1.380 1.330 1.380 5,410 +0.01(+0.73%)
Oct 14, 2016 1.354 1.380 1.350 1.370 12,685 +0.00(+0.00%)
Oct 13, 2016 1.352 1.370 1.352 1.370 1,141 +0.00(+0.00%)
Oct 12, 2016 1.372 1.372 1.370 1.370 300 -0.01(-0.72%)
Oct 11, 2016 1.369 1.390 1.369 1.380 1,400 +0.02(+1.47%)
Oct 10, 2016 1.370 1.370 1.360 1.360 12,246 -0.03(-2.16%)
Oct 07, 2016 1.360 1.390 1.360 1.390 2,705 +0.00(+0.00%)
Oct 06, 2016 1.362 1.390 1.360 1.390 650 +0.02(+1.46%)
Oct 05, 2016 1.360 1.370 1.360 1.370 517 +0.01(+0.74%)
Oct 04, 2016 1.361 1.361 1.340 1.360 3,263 -0.02(-1.41%)
Oct 03, 2016 1.380 1.380 1.379 1.379 263 -0.00(-0.04%)
Sep 30, 2016 1.344 1.390 1.340 1.380 21,759 +0.01(+0.73%)
Sep 29, 2016 1.330 1.370 1.300 1.370 3,858 -0.02(-1.44%)
Sep 28, 2016 1.370 1.390 1.369 1.390 800 +0.00(+0.00%)
Sep 27, 2016 1.360 1.390 1.360 1.390 2,700 +0.03(+2.21%)
Sep 26, 2016 1.360 1.370 1.340 1.360 11,405 -0.03(-2.16%)
Sep 23, 2016 1.390 1.390 1.390 1.390 190 +0.01(+0.72%)
Sep 22, 2016 1.388 1.390 1.360 1.380 31,554 +0.00(+0.00%)
Sep 21, 2016 1.388 1.388 1.380 1.380 2,900 +0.01(+0.74%)
Sep 20, 2016 1.369 1.370 1.350 1.370 8,660 +0.01(+0.72%)
Sep 19, 2016 1.390 1.390 1.339 1.360 38,051 -0.03(-2.16%)
Sep 16, 2016 1.375 1.410 1.360 1.390 14,710 -0.02(-1.42%)
Sep 15, 2016 1.390 1.420 1.390 1.410 19,788 +0.01(+0.88%)
Sep 14, 2016 1.412 1.412 1.370 1.398 25,061 -0.00(-0.16%)
Sep 13, 2016 1.460 1.460 1.400 1.400 16,062 -0.03(-2.10%)
Sep 12, 2016 1.460 1.460 1.430 1.430 4,032 -0.03(-2.05%)
Sep 09, 2016 1.435 1.460 1.390 1.460 22,108 +0.03(+2.03%)
Sep 08, 2016 1.435 1.435 1.431 1.431 400 +0.01(+0.77%)
Sep 07, 2016 1.420 1.420 1.410 1.420 701 -0.01(-0.78%)
Sep 06, 2016 1.450 1.450 1.400 1.431 27,390 -0.04(-2.65%)
Sep 02, 2016 1.470 1.470 1.470 1.470 700 +0.03(+2.08%)
Sep 01, 2016 1.435 1.460 1.435 1.440 4,271 +0.00(+0.00%)
Aug 31, 2016 1.490 1.490 1.430 1.440 39,429 -0.06(-4.00%)
Aug 30, 2016 1.492 1.510 1.492 1.500 715 +0.01(+0.67%)
Aug 29, 2016 1.480 1.520 1.476 1.490 57,907 -0.01(-0.67%)
Aug 26, 2016 1.500 1.500 1.500 1.500 840 +0.02(+1.35%)
Aug 25, 2016 1.470 1.500 1.470 1.480 7,600 +0.02(+1.36%)
Aug 24, 2016 1.490 1.540 1.460 1.460 55,973 -0.03(-2.01%)
Aug 23, 2016 1.470 1.510 1.450 1.490 3,355 +0.01(+0.68%)
Aug 22, 2016 1.440 1.480 1.370 1.480 19,588 +0.03(+2.07%)
Aug 19, 2016 1.380 1.450 1.330 1.450 47,018 +0.07(+5.08%)
Aug 18, 2016 1.420 1.433 1.355 1.380 41,304 -0.06(-4.17%)
Aug 17, 2016 1.450 1.450 1.420 1.440 39,486 -0.03(-2.03%)
Aug 16, 2016 1.460 1.490 1.420 1.470 19,038 -0.02(-1.35%)
Aug 15, 2016 1.470 1.490 1.438 1.490 21,452 -0.02(-1.32%)
Aug 12, 2016 1.480 1.520 1.470 1.510 21,987 +0.01(+0.67%)
Aug 11, 2016 1.470 1.500 1.470 1.500 4,992 +0.03(+2.04%)
Aug 10, 2016 1.440 1.490 1.440 1.470 28,437 +0.00(+0.00%)
Aug 09, 2016 1.490 1.490 1.407 1.470 85,318 -0.11(-6.96%)
Aug 08, 2016 1.610 1.630 1.530 1.580 22,318 -0.04(-2.47%)
Aug 05, 2016 1.510 1.624 1.470 1.620 7,994 +0.13(+8.72%)
Aug 04, 2016 1.590 1.590 1.450 1.490 24,964 -0.10(-6.29%)
Aug 03, 2016 1.700 1.700 1.540 1.590 40,995 -0.10(-5.92%)
Aug 02, 2016 1.650 1.690 1.650 1.690 16,495 +0.02(+1.20%)
Aug 01, 2016 1.680 1.680 1.650 1.670 23,101 -0.01(-0.60%)
Jul 29, 2016 1.710 1.740 1.680 1.680 5,804 -0.05(-2.89%)
Jul 28, 2016 1.700 1.730 1.700 1.730 13,610 +0.03(+1.76%)
Jul 27, 2016 1.660 1.720 1.660 1.700 3,892 +0.04(+2.41%)
Jul 26, 2016 1.730 1.730 1.660 1.660 26,284 -0.08(-4.60%)
Jul 25, 2016 1.720 1.742 1.700 1.740 41,042 +0.02(+1.16%)
Jul 22, 2016 1.700 1.730 1.700 1.720 13,972 +0.00(+0.00%)
Jul 21, 2016 1.700 1.770 1.688 1.720 49,487 +0.02(+0.91%)
Jul 20, 2016 1.750 1.779 1.650 1.704 52,736 +0.00(+0.26%)
Jul 19, 2016 1.600 1.850 1.600 1.700 219,055 +0.17(+11.14%)
Jul 18, 2016 1.555 1.580 1.530 1.530 2,765 +0.04(+2.66%)
Jul 15, 2016 1.537 1.550 1.490 1.490 6,690 -0.01(-0.67%)
Jul 14, 2016 1.560 1.560 1.500 1.500 3,244 -0.06(-3.76%)
Jul 13, 2016 1.560 1.620 1.500 1.559 5,019 -0.04(-2.72%)
Jul 12, 2016 1.550 1.710 1.530 1.602 44,930 +0.04(+2.86%)
Jul 11, 2016 1.567 1.570 1.550 1.558 3,863 -0.01(-0.79%)
Jul 08, 2016 1.520 1.510 1.510 1.570 12,250 +0.06(+3.97%)
Jul 07, 2016 1.530 1.550 1.510 1.510 3,027 +0.00(+0.00%)
Jul 05, 2016 1.480 1.530 1.480 1.510 3,108 +0.01(+0.67%)
Jul 01, 2016 1.540 1.500 1.500 1.500 6,000 -0.01(-0.66%)
Jun 30, 2016 1.550 1.557 1.510 1.510 7,578 -0.04(-2.58%)
Jun 29, 2016 1.510 1.560 1.510 1.550 7,884 +0.04(+2.82%)
Jun 28, 2016 1.550 1.550 1.500 1.508 1,885 +0.02(+1.17%)
Jun 27, 2016 1.520 1.530 1.490 1.490 24,557 -0.04(-2.61%)
Jun 24, 2016 1.498 1.530 1.490 1.530 5,498 +0.03(+2.00%)
Jun 23, 2016 1.490 1.530 1.490 1.500 648 -0.02(-1.32%)
Jun 22, 2016 1.490 1.550 1.490 1.520 24,004 +0.01(+0.66%)
Jun 21, 2016 1.470 1.520 1.470 1.510 1,010 -0.01(-0.66%)
Jun 20, 2016 1.500 1.530 1.479 1.520 24,321 +0.00(+0.00%)
Jun 17, 2016 1.509 1.550 1.508 1.520 24,941 +0.03(+2.01%)
Jun 16, 2016 1.496 1.525 1.420 1.490 24,900 +0.01(+0.46%)
Jun 15, 2016 1.500 1.510 1.483 1.483 14,903 -0.03(-1.71%)
Jun 14, 2016 1.491 1.509 1.490 1.509 11,400 +0.02(+1.28%)
Jun 13, 2016 1.510 1.510 1.490 1.490 10,136 -0.01(-0.67%)
Jun 10, 2016 1.500 1.520 1.490 1.500 20,754 -0.04(-2.60%)
Jun 09, 2016 1.529 1.540 1.529 1.540 700 +0.02(+1.32%)
Jun 08, 2016 1.544 1.550 1.510 1.520 14,542 -0.03(-1.94%)
Jun 07, 2016 1.550 1.550 1.510 1.550 2,502 +0.00(+0.00%)
Jun 06, 2016 1.501 1.570 1.501 1.550 1,320 +0.04(+2.65%)
Jun 03, 2016 1.556 1.560 1.510 1.510 2,173 -0.02(-1.24%)
Jun 02, 2016 1.520 1.529 1.520 1.529 2,014 +0.03(+1.74%)
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.