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

Consumer Portfol (NQ: CPSS )

10.01 -0.02 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2016 3.930 4.100 3.820 3.910 67,400 -0.01(-0.26%)
May 27, 2016 3.960 3.920 3.920 3.920 76,200 -0.05(-1.26%)
May 26, 2016 3.900 4.120 3.870 3.970 47,414 +0.10(+2.58%)
May 25, 2016 3.940 4.180 3.810 3.870 72,986 -0.08(-2.03%)
May 24, 2016 3.720 4.000 3.670 3.950 78,149 +0.12(+3.13%)
May 23, 2016 3.770 4.000 3.720 3.830 55,418 +0.04(+1.06%)
May 20, 2016 3.690 3.860 3.580 3.790 44,050 +0.09(+2.43%)
May 19, 2016 3.780 3.963 3.660 3.700 44,059 -0.10(-2.63%)
May 18, 2016 3.630 3.800 3.610 3.800 42,658 +0.17(+4.68%)
May 17, 2016 3.450 3.730 3.450 3.630 121,726 +0.15(+4.31%)
May 16, 2016 3.470 3.500 3.430 3.480 62,307 +0.02(+0.58%)
May 13, 2016 3.490 3.500 3.360 3.460 93,493 -0.02(-0.57%)
May 12, 2016 3.677 3.750 3.430 3.480 106,311 -0.19(-5.18%)
May 11, 2016 3.790 3.790 3.640 3.670 51,937 -0.11(-2.91%)
May 10, 2016 3.720 3.880 3.690 3.780 32,324 +0.06(+1.61%)
May 09, 2016 3.820 3.860 3.690 3.720 86,800 -0.06(-1.59%)
May 06, 2016 3.700 3.970 3.700 3.780 54,980 +0.04(+1.07%)
May 05, 2016 3.700 3.910 3.680 3.740 68,704 +0.06(+1.63%)
May 04, 2016 3.750 4.020 3.640 3.680 125,937 -0.09(-2.39%)
May 03, 2016 3.820 4.020 3.730 3.770 110,099 -0.05(-1.31%)
May 02, 2016 3.940 4.080 3.820 3.820 94,884 -0.13(-3.29%)
Apr 29, 2016 3.950 4.050 3.950 3.950 56,001 -0.02(-0.50%)
Apr 28, 2016 4.090 4.220 3.970 3.970 73,448 -0.15(-3.64%)
Apr 27, 2016 4.180 4.360 4.000 4.120 70,842 -0.08(-1.90%)
Apr 26, 2016 4.500 4.500 4.190 4.200 102,750 -0.24(-5.41%)
Apr 25, 2016 4.400 4.470 4.360 4.440 87,077 +0.04(+0.91%)
Apr 22, 2016 4.280 4.460 4.280 4.400 50,692 +0.14(+3.29%)
Apr 21, 2016 4.370 4.390 4.250 4.260 47,372 -0.09(-2.07%)
Apr 20, 2016 4.360 4.435 4.340 4.350 41,913 -0.03(-0.68%)
Apr 19, 2016 4.450 4.450 4.350 4.380 17,799 -0.04(-0.90%)
Apr 18, 2016 4.340 4.470 4.340 4.420 37,110 +0.07(+1.61%)
Apr 15, 2016 4.380 4.450 4.330 4.350 30,006 +0.02(+0.46%)
Apr 14, 2016 4.430 4.460 4.310 4.330 31,537 -0.07(-1.59%)
Apr 13, 2016 4.410 4.440 4.350 4.400 36,391 +0.06(+1.38%)
Apr 12, 2016 4.310 4.495 4.310 4.340 113,101 +0.08(+1.88%)
Apr 11, 2016 4.210 4.300 4.210 4.260 57,446 +0.03(+0.71%)
Apr 08, 2016 4.260 4.320 4.160 4.230 64,355 -0.02(-0.47%)
Apr 07, 2016 4.140 4.310 4.080 4.250 55,306 +0.08(+1.92%)
Apr 06, 2016 4.250 4.350 4.130 4.170 71,843 -0.08(-1.88%)
Apr 05, 2016 4.190 4.280 4.166 4.250 36,285 +0.01(+0.24%)
Apr 04, 2016 4.180 4.320 4.090 4.240 37,303 +0.05(+1.19%)
Apr 01, 2016 4.200 4.300 4.150 4.190 28,904 -0.04(-0.95%)
Mar 31, 2016 4.210 4.310 4.120 4.230 43,436 -0.03(-0.70%)
Mar 30, 2016 4.300 4.360 4.195 4.260 70,976 -0.03(-0.70%)
Mar 29, 2016 4.170 4.350 4.070 4.290 58,901 +0.09(+2.14%)
Mar 28, 2016 4.170 4.330 4.140 4.200 60,762 +0.02(+0.48%)
Mar 24, 2016 4.040 4.180 4.180 4.180 53,200 +0.11(+2.70%)
Mar 23, 2016 3.950 4.190 3.950 4.070 55,999 +0.09(+2.26%)
Mar 22, 2016 4.050 4.175 3.930 3.980 81,579 -0.09(-2.21%)
Mar 21, 2016 4.230 4.254 4.070 4.070 70,233 -0.18(-4.24%)
Mar 18, 2016 3.780 4.330 3.780 4.250 179,907 +0.49(+13.03%)
Mar 17, 2016 3.810 3.940 3.720 3.760 104,077 -0.05(-1.31%)
Mar 16, 2016 3.860 4.019 3.730 3.810 148,165 -0.11(-2.81%)
Mar 15, 2016 4.050 4.210 3.910 3.920 109,408 -0.16(-3.92%)
Mar 14, 2016 4.080 4.250 4.025 4.080 83,168 -0.06(-1.45%)
Mar 11, 2016 4.250 4.329 4.130 4.140 133,921 -0.07(-1.66%)
Mar 10, 2016 4.280 4.340 4.190 4.210 34,978 -0.07(-1.64%)
Mar 09, 2016 4.380 4.380 4.270 4.280 65,976 -0.06(-1.38%)
Mar 08, 2016 4.330 4.410 4.220 4.340 47,971 +0.02(+0.46%)
Mar 07, 2016 4.570 4.650 4.190 4.320 60,117 -0.25(-5.47%)
Mar 04, 2016 4.730 4.769 4.550 4.570 35,801 -0.14(-2.97%)
Mar 03, 2016 4.680 4.990 4.660 4.710 75,068 +0.06(+1.29%)
Mar 02, 2016 4.500 4.770 4.440 4.650 51,882 +0.15(+3.33%)
Mar 01, 2016 4.460 4.520 4.340 4.500 26,856 +0.11(+2.51%)
Feb 29, 2016 4.120 4.580 4.050 4.390 77,259 +0.24(+5.78%)
Feb 26, 2016 4.200 4.330 4.130 4.150 70,353 -0.05(-1.19%)
Feb 25, 2016 4.350 4.435 3.980 4.200 121,507 -0.17(-3.89%)
Feb 24, 2016 4.310 4.510 3.910 4.370 147,039 +0.09(+2.10%)
Feb 23, 2016 4.310 4.320 4.250 4.280 82,069 -0.01(-0.23%)
Feb 22, 2016 4.330 4.360 4.260 4.290 33,005 -0.02(-0.46%)
Feb 19, 2016 4.370 4.440 4.200 4.310 67,991 -0.05(-1.15%)
Feb 18, 2016 4.290 4.420 4.152 4.360 27,757 +0.11(+2.59%)
Feb 17, 2016 4.170 4.310 4.160 4.250 45,739 +0.11(+2.66%)
Feb 16, 2016 4.010 4.210 4.010 4.140 65,835 +0.15(+3.76%)
Feb 12, 2016 3.960 3.990 3.990 3.990 68,100 +0.02(+0.50%)
Feb 11, 2016 3.900 4.070 3.900 3.970 35,899 +0.00(+0.00%)
Feb 10, 2016 3.830 4.090 3.830 3.970 56,326 -0.06(-1.49%)
Feb 09, 2016 4.240 4.300 3.930 4.030 109,884 -0.34(-7.78%)
Feb 08, 2016 4.400 4.420 4.200 4.370 52,220 -0.06(-1.35%)
Feb 05, 2016 4.420 4.590 4.370 4.430 36,630 +0.02(+0.45%)
Feb 04, 2016 4.260 4.490 4.145 4.410 37,958 +0.14(+3.28%)
Feb 03, 2016 4.180 4.320 4.010 4.270 51,197 +0.14(+3.39%)
Feb 02, 2016 4.350 4.370 4.120 4.130 108,118 -0.24(-5.49%)
Feb 01, 2016 4.440 4.510 4.310 4.370 58,896 -0.07(-1.58%)
Jan 29, 2016 4.290 4.520 4.290 4.440 98,623 +0.15(+3.50%)
Jan 28, 2016 4.450 4.450 4.220 4.290 64,318 -0.12(-2.72%)
Jan 27, 2016 4.400 4.560 4.210 4.410 95,990 -0.04(-0.90%)
Jan 26, 2016 4.210 4.530 4.180 4.450 62,924 +0.28(+6.71%)
Jan 25, 2016 4.320 4.480 4.130 4.170 93,770 -0.13(-3.02%)
Jan 22, 2016 4.100 4.312 3.900 4.300 109,703 +0.26(+6.44%)
Jan 21, 2016 4.000 4.150 3.920 4.040 145,322 +0.17(+4.39%)
Jan 20, 2016 3.770 4.020 3.640 3.870 115,006 +0.04(+1.04%)
Jan 19, 2016 3.920 3.953 3.760 3.830 84,380 -0.07(-1.79%)
Jan 15, 2016 4.060 3.900 3.900 3.900 189,100 -0.26(-6.25%)
Jan 14, 2016 4.410 4.610 4.070 4.160 134,709 -0.25(-5.67%)
Jan 13, 2016 4.680 4.998 4.050 4.410 135,193 -0.27(-5.77%)
Jan 12, 2016 4.660 4.700 4.260 4.680 171,470 +0.07(+1.52%)
Jan 11, 2016 4.740 4.770 4.530 4.610 93,921 -0.11(-2.33%)
Jan 08, 2016 4.900 4.920 4.700 4.720 38,509 -0.15(-3.08%)
Jan 07, 2016 4.930 4.930 4.796 4.870 81,497 -0.12(-2.40%)
Jan 06, 2016 4.750 5.080 4.750 4.990 67,290 +0.20(+4.18%)
Jan 05, 2016 4.970 5.010 4.740 4.790 97,736 -0.18(-3.62%)
Jan 04, 2016 5.080 5.110 4.815 4.970 87,763 -0.22(-4.24%)
Dec 31, 2015 5.150 5.190 5.190 5.190 66,800 -0.02(-0.38%)
Dec 30, 2015 5.210 5.265 5.120 5.210 42,027 -0.05(-0.95%)
Dec 29, 2015 5.300 5.360 5.190 5.260 73,144 -0.02(-0.38%)
Dec 28, 2015 5.300 5.360 5.275 5.280 72,945 -0.07(-1.31%)
Dec 24, 2015 5.290 5.350 5.350 5.350 17,100 +0.08(+1.52%)
Dec 23, 2015 5.250 5.350 5.190 5.270 81,060 +0.05(+0.96%)
Dec 22, 2015 5.150 5.280 5.070 5.220 53,592 +0.01(+0.19%)
Dec 21, 2015 5.210 5.250 5.150 5.210 74,910 +0.01(+0.19%)
Dec 18, 2015 5.140 5.200 5.070 5.200 141,159 +0.08(+1.56%)
Dec 17, 2015 5.070 5.140 4.960 5.120 60,306 +0.05(+0.99%)
Dec 16, 2015 5.100 5.100 4.970 5.070 66,150 -0.02(-0.39%)
Dec 15, 2015 4.850 5.100 4.850 5.090 107,616 +0.28(+5.82%)
Dec 14, 2015 4.810 4.920 4.680 4.810 217,675 -0.07(-1.43%)
Dec 11, 2015 4.880 4.930 4.820 4.880 105,126 -0.03(-0.61%)
Dec 10, 2015 5.030 5.070 4.850 4.910 127,152 -0.12(-2.39%)
Dec 09, 2015 4.960 5.110 4.960 5.030 91,473 +0.02(+0.40%)
Dec 08, 2015 5.170 5.210 5.000 5.010 68,515 -0.18(-3.47%)
Dec 07, 2015 5.280 5.290 5.100 5.190 176,728 +0.01(+0.19%)
Dec 04, 2015 5.190 5.380 5.040 5.180 219,407 +0.09(+1.77%)
Dec 03, 2015 4.940 5.170 4.880 5.090 155,657 +0.15(+3.04%)
Dec 02, 2015 4.670 4.950 4.670 4.940 110,040 +0.31(+6.70%)
Dec 01, 2015 4.670 4.710 4.520 4.630 158,427 -0.05(-1.07%)
Nov 30, 2015 4.780 4.780 4.650 4.680 226,728 -0.03(-0.64%)
Nov 27, 2015 4.780 4.780 4.680 4.710 45,180 -0.06(-1.26%)
Nov 25, 2015 4.750 4.770 4.770 4.770 226,700 -0.02(-0.42%)
Nov 24, 2015 4.790 4.810 4.670 4.790 137,299 -0.02(-0.42%)
Nov 23, 2015 4.810 4.880 4.750 4.810 162,986 -0.07(-1.43%)
Nov 20, 2015 4.960 4.960 4.860 4.880 57,056 -0.08(-1.61%)
Nov 19, 2015 5.010 5.070 4.960 4.960 93,703 -0.06(-1.20%)
Nov 18, 2015 5.030 5.180 5.000 5.020 85,217 +0.04(+0.80%)
Nov 17, 2015 5.040 5.130 4.910 4.980 63,090 -0.03(-0.60%)
Nov 16, 2015 5.160 5.270 4.700 5.010 100,049 -0.07(-1.38%)
Nov 13, 2015 4.910 5.100 4.490 5.080 1,840,049 +0.12(+2.42%)
Nov 12, 2015 5.030 5.130 4.860 4.960 76,573 -0.14(-2.75%)
Nov 11, 2015 5.200 5.280 5.080 5.100 91,838 -0.06(-1.16%)
Nov 10, 2015 5.110 5.220 4.850 5.160 191,762 +0.06(+1.18%)
Nov 09, 2015 5.260 5.360 5.070 5.100 146,251 -0.22(-4.14%)
Nov 06, 2015 5.250 5.400 5.160 5.320 224,832 +0.03(+0.57%)
Nov 05, 2015 5.370 5.480 5.270 5.290 101,406 -0.12(-2.22%)
Nov 04, 2015 5.370 5.520 5.350 5.410 112,079 +0.08(+1.50%)
Nov 03, 2015 5.060 5.520 5.060 5.330 134,887 +0.23(+4.51%)
Nov 02, 2015 5.470 5.560 5.060 5.100 143,129 -0.32(-5.90%)
Oct 30, 2015 5.300 5.570 5.240 5.420 216,511 +0.06(+1.12%)
Oct 29, 2015 5.285 5.400 5.230 5.360 125,636 +0.15(+2.88%)
Oct 28, 2015 5.180 5.350 5.180 5.210 187,818 +0.06(+1.17%)
Oct 27, 2015 5.110 5.230 5.020 5.150 277,681 +0.01(+0.19%)
Oct 26, 2015 5.140 5.190 5.100 5.140 66,815 +0.01(+0.19%)
Oct 23, 2015 5.130 5.160 5.020 5.130 50,528 +0.02(+0.39%)
Oct 22, 2015 4.930 5.180 4.926 5.110 140,905 +0.24(+4.93%)
Oct 21, 2015 4.990 5.066 4.750 4.870 98,032 -0.05(-1.02%)
Oct 20, 2015 4.790 5.190 4.680 4.920 259,682 +0.04(+0.82%)
Oct 19, 2015 5.090 5.136 4.750 4.880 279,920 -0.19(-3.75%)
Oct 16, 2015 5.540 5.540 4.950 5.070 166,591 -0.49(-8.81%)
Oct 15, 2015 5.750 5.810 5.460 5.560 104,569 -0.08(-1.42%)
Oct 14, 2015 5.480 5.760 5.450 5.640 72,996 +0.19(+3.49%)
Oct 13, 2015 5.490 5.640 5.360 5.450 47,668 -0.08(-1.45%)
Oct 12, 2015 5.410 5.540 5.340 5.530 43,908 +0.25(+4.73%)
Oct 09, 2015 5.360 5.540 5.280 5.280 109,225 -0.23(-4.17%)
Oct 08, 2015 5.220 5.530 5.180 5.510 44,005 +0.26(+4.95%)
Oct 07, 2015 5.460 5.460 5.220 5.250 57,374 -0.17(-3.14%)
Oct 06, 2015 5.310 5.550 5.300 5.420 116,710 +0.06(+1.12%)
Oct 05, 2015 5.190 5.450 5.140 5.360 100,450 +0.31(+6.14%)
Oct 02, 2015 4.920 5.700 4.910 5.050 262,906 +0.06(+1.20%)
Oct 01, 2015 4.960 5.120 4.890 4.990 85,735 +0.01(+0.20%)
Sep 30, 2015 5.050 5.140 4.870 4.980 85,434 +0.02(+0.40%)
Sep 29, 2015 5.160 5.260 4.960 4.960 97,291 -0.20(-3.88%)
Sep 28, 2015 5.280 5.350 5.150 5.160 68,521 -0.18(-3.37%)
Sep 25, 2015 5.500 5.550 5.310 5.340 42,956 -0.09(-1.66%)
Sep 24, 2015 5.310 5.550 5.250 5.430 66,422 +0.07(+1.31%)
Sep 23, 2015 5.550 5.600 5.330 5.360 63,391 -0.20(-3.60%)
Sep 22, 2015 5.550 5.650 5.530 5.560 12,771 -0.07(-1.24%)
Sep 21, 2015 5.551 5.650 5.500 5.630 30,526 +0.07(+1.26%)
Sep 18, 2015 5.500 5.565 5.440 5.560 56,699 -0.03(-0.54%)
Sep 17, 2015 5.510 5.650 5.510 5.590 40,605 +0.09(+1.64%)
Sep 16, 2015 5.350 5.570 5.280 5.500 50,989 +0.15(+2.80%)
Sep 15, 2015 5.300 5.450 5.200 5.350 39,531 +0.07(+1.33%)
Sep 14, 2015 5.390 5.420 5.250 5.280 79,983 -0.15(-2.76%)
Sep 11, 2015 5.370 5.450 5.305 5.430 29,404 +0.04(+0.74%)
Sep 10, 2015 5.420 5.500 5.360 5.390 44,567 -0.06(-1.10%)
Sep 09, 2015 5.480 5.560 5.400 5.450 64,525 -0.02(-0.37%)
Sep 08, 2015 5.550 5.550 5.390 5.470 30,457 +0.00(+0.00%)
Sep 04, 2015 5.540 5.470 5.470 5.470 9,500 -0.15(-2.67%)
Sep 03, 2015 5.650 5.660 5.560 5.620 11,678 -0.02(-0.35%)
Sep 02, 2015 5.590 5.690 5.470 5.640 35,687 +0.14(+2.55%)
Sep 01, 2015 5.570 5.730 5.480 5.500 52,578 -0.23(-4.01%)
Aug 31, 2015 5.540 5.760 5.540 5.730 32,314 +0.13(+2.32%)
Aug 28, 2015 5.620 5.800 5.540 5.600 55,325 -0.13(-2.27%)
Aug 27, 2015 5.830 5.830 5.550 5.730 88,926 -0.04(-0.69%)
Aug 26, 2015 5.550 5.770 5.450 5.770 66,715 +0.39(+7.25%)
Aug 25, 2015 5.740 5.750 5.370 5.380 123,160 -0.19(-3.41%)
Aug 24, 2015 5.230 5.850 5.230 5.570 94,545 -0.07(-1.24%)
Aug 21, 2015 5.500 5.730 5.420 5.640 106,162 +0.10(+1.81%)
Aug 20, 2015 5.630 5.690 5.530 5.540 54,674 -0.11(-1.95%)
Aug 19, 2015 5.780 5.800 5.650 5.650 42,528 -0.18(-3.09%)
Aug 18, 2015 5.700 5.850 5.620 5.830 43,928 +0.11(+1.92%)
Aug 17, 2015 5.610 5.750 5.580 5.720 43,982 +0.11(+1.96%)
Aug 14, 2015 5.560 5.670 5.520 5.610 67,409 +0.02(+0.36%)
Aug 13, 2015 5.700 5.740 5.500 5.590 76,121 -0.10(-1.76%)
Aug 12, 2015 5.860 5.934 5.495 5.690 105,633 -0.18(-3.07%)
Aug 11, 2015 5.720 6.080 5.460 5.870 175,080 +0.08(+1.38%)
Aug 10, 2015 5.390 5.890 5.380 5.790 147,030 +0.39(+7.22%)
Aug 07, 2015 5.610 5.620 5.400 5.400 72,895 -0.21(-3.74%)
Aug 06, 2015 5.770 5.770 5.570 5.610 59,579 -0.15(-2.60%)
Aug 05, 2015 5.780 5.830 5.730 5.760 52,845 -0.02(-0.35%)
Aug 04, 2015 5.810 5.860 5.700 5.780 33,556 -0.06(-1.03%)
Aug 03, 2015 5.950 5.980 5.760 5.840 84,375 -0.20(-3.31%)
Jul 31, 2015 6.100 6.170 5.990 6.040 41,573 -0.07(-1.15%)
Jul 30, 2015 6.030 6.160 5.980 6.110 85,508 +0.04(+0.66%)
Jul 29, 2015 6.080 6.140 5.980 6.070 91,378 +0.02(+0.33%)
Jul 28, 2015 5.730 6.070 5.660 6.050 211,713 +0.32(+5.58%)
Jul 27, 2015 5.780 5.940 5.670 5.730 276,425 -0.24(-4.02%)
Jul 24, 2015 6.140 6.180 5.910 5.970 138,293 -0.19(-3.08%)
Jul 23, 2015 6.400 6.400 6.150 6.160 148,941 -0.23(-3.60%)
Jul 22, 2015 6.430 6.480 6.320 6.390 245,534 -0.03(-0.47%)
Jul 21, 2015 6.500 6.550 6.360 6.420 265,199 -0.08(-1.23%)
Jul 20, 2015 6.550 6.550 6.350 6.500 288,663 +0.02(+0.31%)
Jul 17, 2015 6.290 6.520 6.260 6.480 188,165 +0.19(+3.02%)
Jul 16, 2015 6.170 6.330 6.000 6.290 912,399 +0.27(+4.49%)
Jul 15, 2015 6.020 6.020 5.920 6.020 161,115 +0.04(+0.67%)
Jul 14, 2015 5.970 6.010 5.920 5.980 125,755 +0.01(+0.17%)
Jul 13, 2015 5.990 6.130 5.960 5.970 189,639 +0.04(+0.67%)
Jul 10, 2015 5.860 6.070 5.860 5.930 224,056 +0.10(+1.72%)
Jul 09, 2015 5.960 5.960 5.730 5.830 88,437 -0.04(-0.68%)
Jul 08, 2015 5.950 5.970 5.700 5.870 148,335 -0.14(-2.33%)
Jul 07, 2015 6.000 6.030 5.860 6.010 219,874 +0.03(+0.50%)
Jul 06, 2015 6.070 6.100 5.900 5.980 174,913 -0.21(-3.39%)
Jul 02, 2015 6.310 6.190 6.190 6.190 136,600 -0.13(-2.06%)
Jul 01, 2015 6.320 6.390 6.230 6.320 130,550 +0.07(+1.12%)
Jun 30, 2015 6.310 6.370 6.160 6.250 84,439 +0.02(+0.32%)
Jun 29, 2015 6.610 6.610 6.150 6.230 177,886 -0.39(-5.89%)
Jun 26, 2015 6.650 6.729 6.520 6.620 2,795,288 +0.01(+0.15%)
Jun 25, 2015 6.720 6.680 6.560 6.610 98,348 -0.07(-1.05%)
Jun 24, 2015 6.520 6.710 6.490 6.680 126,326 +0.05(+0.75%)
Jun 23, 2015 6.580 6.630 6.440 6.630 115,437 +0.04(+0.61%)
Jun 22, 2015 6.390 6.630 6.240 6.590 126,947 +0.24(+3.78%)
Jun 19, 2015 6.500 6.500 6.100 6.350 264,051 -0.15(-2.31%)
Jun 18, 2015 6.100 6.500 6.010 6.500 120,503 +0.34(+5.52%)
Jun 17, 2015 6.040 6.170 5.960 6.160 147,393 +0.13(+2.16%)
Jun 16, 2015 5.970 6.160 5.950 6.030 172,661 +0.06(+1.01%)
Jun 15, 2015 6.080 6.100 5.970 5.970 72,540 -0.14(-2.29%)
Jun 12, 2015 6.060 6.240 5.960 6.110 107,760 +0.04(+0.66%)
Jun 11, 2015 6.090 6.140 6.050 6.070 42,724 -0.03(-0.49%)
Jun 10, 2015 6.070 6.150 5.982 6.100 121,802 +0.07(+1.16%)
Jun 09, 2015 6.070 6.160 5.970 6.030 138,176 -0.07(-1.15%)
Jun 08, 2015 6.160 6.200 6.060 6.100 131,378 -0.12(-1.93%)
Jun 05, 2015 6.210 6.250 6.080 6.220 122,274 +0.04(+0.65%)
Jun 04, 2015 6.220 6.415 6.180 6.180 84,802 -0.08(-1.28%)
Jun 03, 2015 6.220 6.450 6.160 6.260 301,660 +0.01(+0.16%)
Jun 02, 2015 5.940 6.311 5.940 6.250 178,418 +0.41(+7.02%)
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.