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

Phoenix New Media Ltd ADR (NY: FENG )

2.490 -0.130 (-4.96%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 6, 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, 2017 4.634 4.665 4.587 4.618 50,422 -0.02(-0.34%)
May 30, 2017 4.727 4.806 4.618 4.634 39,070 -0.09(-1.99%)
May 26, 2017 4.727 4.790 4.593 4.727 68,254 -0.03(-0.66%)
May 25, 2017 4.806 4.899 4.743 4.759 63,018 -0.03(-0.65%)
May 24, 2017 4.806 4.900 4.790 4.790 15,063 -0.02(-0.33%)
May 23, 2017 4.868 4.915 4.806 4.806 38,934 -0.08(-1.60%)
May 22, 2017 4.931 5.041 4.853 4.884 119,303 -0.03(-0.64%)
May 19, 2017 4.876 4.978 4.853 4.915 32,236 +0.06(+1.29%)
May 18, 2017 4.915 4.962 4.853 4.853 117,789 -0.13(-2.52%)
May 17, 2017 5.009 5.041 4.962 4.978 70,550 -0.05(-0.93%)
May 16, 2017 5.228 5.260 5.009 5.025 135,316 -0.22(-4.18%)
May 15, 2017 5.244 5.260 5.166 5.244 38,480 -0.05(-0.89%)
May 12, 2017 5.354 5.385 5.291 5.291 21,826 -0.09(-1.74%)
May 11, 2017 5.354 5.385 5.322 5.385 10,776 +0.02(+0.29%)
May 10, 2017 5.213 5.401 5.213 5.369 16,823 +0.11(+2.08%)
May 09, 2017 5.181 5.401 5.181 5.260 107,800 +0.06(+1.20%)
May 08, 2017 5.072 5.291 5.072 5.197 46,850 +0.03(+0.61%)
May 05, 2017 5.166 5.260 5.103 5.166 152,729 -0.06(-1.20%)
May 04, 2017 5.181 5.260 5.181 5.228 10,919 -0.03(-0.60%)
May 03, 2017 5.228 5.385 5.228 5.260 40,747 -0.03(-0.59%)
May 02, 2017 5.228 5.401 5.213 5.291 30,200 -0.02(-0.29%)
May 01, 2017 5.401 5.401 5.283 5.307 110,947 -0.16(-2.87%)
Apr 28, 2017 5.526 5.526 5.463 5.463 9,924 -0.06(-1.13%)
Apr 27, 2017 5.557 5.584 5.463 5.526 22,645 -0.06(-1.12%)
Apr 26, 2017 5.494 5.588 5.448 5.588 29,797 +0.08(+1.42%)
Apr 25, 2017 5.588 5.604 5.479 5.510 24,307 +0.02(+0.28%)
Apr 24, 2017 5.588 5.682 5.487 5.494 18,684 -0.09(-1.68%)
Apr 21, 2017 5.588 5.667 5.494 5.588 18,793 -0.05(-0.83%)
Apr 20, 2017 5.573 5.667 5.557 5.635 17,074 +0.06(+1.12%)
Apr 19, 2017 5.588 5.651 5.573 5.573 29,852 +0.00(+0.00%)
Apr 18, 2017 5.573 5.729 5.573 5.573 54,362 -0.14(-2.47%)
Apr 17, 2017 5.479 5.729 5.448 5.714 52,541 +0.13(+2.24%)
Apr 13, 2017 5.510 5.745 5.510 5.588 30,257 +0.02(+0.28%)
Apr 12, 2017 5.526 5.690 5.526 5.573 6,196 -0.05(-0.84%)
Apr 11, 2017 5.635 5.761 5.573 5.620 103,672 +0.06(+1.13%)
Apr 10, 2017 5.573 5.698 5.557 5.557 52,736 +0.00(+0.00%)
Apr 07, 2017 5.432 5.573 5.416 5.557 8,641 +0.06(+1.14%)
Apr 06, 2017 5.338 5.588 5.338 5.494 45,804 +0.11(+2.03%)
Apr 05, 2017 5.448 5.487 5.385 5.385 62,128 -0.06(-1.15%)
Apr 04, 2017 5.432 5.494 5.416 5.448 18,391 +0.00(+0.00%)
Apr 03, 2017 5.448 5.494 5.416 5.448 51,760 -0.02(-0.29%)
Mar 31, 2017 5.416 5.463 5.401 5.463 14,685 +0.02(+0.29%)
Mar 30, 2017 5.510 5.557 5.401 5.448 38,548 -0.09(-1.69%)
Mar 29, 2017 5.635 5.667 5.475 5.541 60,669 -0.13(-2.21%)
Mar 28, 2017 5.557 5.698 5.557 5.667 19,826 +0.09(+1.69%)
Mar 27, 2017 5.526 5.620 5.432 5.573 12,921 -0.03(-0.56%)
Mar 24, 2017 5.557 5.620 5.557 5.604 6,385 +0.05(+0.85%)
Mar 23, 2017 5.416 5.588 5.416 5.557 9,409 +0.11(+2.01%)
Mar 22, 2017 5.401 5.479 5.369 5.448 45,657 +0.02(+0.29%)
Mar 21, 2017 5.526 5.526 5.377 5.432 45,600 -0.08(-1.42%)
Mar 20, 2017 5.541 5.541 5.401 5.510 53,429 -0.09(-1.68%)
Mar 17, 2017 5.651 5.728 5.588 5.604 59,687 -0.02(-0.28%)
Mar 16, 2017 5.635 5.792 5.604 5.620 74,617 -0.03(-0.55%)
Mar 15, 2017 5.745 5.745 5.604 5.651 58,615 -0.08(-1.37%)
Mar 14, 2017 5.855 5.901 5.612 5.729 85,019 -0.03(-0.54%)
Mar 13, 2017 5.729 5.870 5.479 5.761 44,269 -0.03(-0.54%)
Mar 10, 2017 5.729 5.839 5.651 5.792 13,310 +0.05(+0.82%)
Mar 09, 2017 5.855 5.855 5.651 5.745 22,872 -0.05(-0.81%)
Mar 08, 2017 5.714 5.870 5.701 5.792 23,265 +0.06(+1.09%)
Mar 07, 2017 5.729 5.823 5.682 5.729 69,268 -0.11(-1.88%)
Mar 06, 2017 5.933 5.948 5.792 5.839 78,110 -0.19(-3.12%)
Mar 03, 2017 5.995 6.042 5.948 6.027 28,115 +0.00(+0.00%)
Mar 02, 2017 5.980 6.105 5.948 6.027 49,348 -0.03(-0.52%)
Mar 01, 2017 6.074 6.089 5.948 6.058 29,703 +0.05(+0.78%)
Feb 28, 2017 6.105 6.146 5.964 6.011 44,946 -0.09(-1.54%)
Feb 27, 2017 6.152 6.168 6.027 6.105 35,709 -0.08(-1.27%)
Feb 24, 2017 6.058 6.215 5.875 6.183 53,351 +0.09(+1.54%)
Feb 23, 2017 6.152 6.152 5.948 6.089 84,154 -0.11(-1.77%)
Feb 22, 2017 6.731 6.731 5.901 6.199 136,793 -0.02(-0.25%)
Feb 21, 2017 6.027 6.277 6.011 6.215 521,648 +0.27(+4.47%)
Feb 17, 2017 5.948 5.948 5.948 0 +0.45(+8.26%)
Feb 16, 2017 5.401 5.557 5.401 5.494 61,540 +0.02(+0.29%)
Feb 15, 2017 5.416 5.557 5.401 5.479 45,827 +0.00(+0.00%)
Feb 14, 2017 5.494 5.573 5.354 5.479 62,003 -0.11(-1.96%)
Feb 13, 2017 5.526 5.698 5.494 5.588 65,294 +0.08(+1.42%)
Feb 10, 2017 5.494 5.588 5.448 5.510 25,060 +0.02(+0.28%)
Feb 09, 2017 5.526 5.541 5.416 5.494 31,154 -0.03(-0.57%)
Feb 08, 2017 5.448 5.557 5.448 5.526 32,663 +0.09(+1.73%)
Feb 07, 2017 5.291 5.432 5.275 5.432 21,461 +0.08(+1.46%)
Feb 06, 2017 5.369 5.432 5.322 5.354 39,654 -0.11(-2.01%)
Feb 03, 2017 5.244 5.479 5.244 5.463 28,378 +0.17(+3.25%)
Feb 02, 2017 5.244 5.291 5.244 5.291 729,377 +0.00(+0.00%)
Feb 01, 2017 5.354 5.354 5.244 5.291 29,423 -0.02(-0.29%)
Jan 31, 2017 5.463 5.463 5.260 5.307 34,675 -0.06(-1.17%)
Jan 30, 2017 5.510 5.510 5.322 5.369 22,324 -0.11(-2.00%)
Jan 27, 2017 5.620 5.620 5.479 5.479 5,789 -0.13(-2.23%)
Jan 26, 2017 5.557 6.042 5.494 5.604 51,371 +0.06(+1.13%)
Jan 25, 2017 5.479 5.682 5.479 5.541 115,383 +0.17(+3.21%)
Jan 24, 2017 5.494 5.494 5.369 5.369 23,776 -0.09(-1.72%)
Jan 23, 2017 5.448 5.479 5.385 5.463 22,398 +0.02(+0.29%)
Jan 20, 2017 5.369 5.557 5.260 5.448 100,302 +0.16(+2.96%)
Jan 19, 2017 5.087 5.322 5.034 5.291 48,672 +0.16(+3.05%)
Jan 18, 2017 5.181 5.244 5.134 5.134 14,429 -0.13(-2.38%)
Jan 17, 2017 5.166 5.448 5.072 5.260 64,694 -0.05(-0.88%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.25(+4.95%)
Jan 12, 2017 5.150 5.150 5.041 5.056 26,783 -0.11(-2.12%)
Jan 11, 2017 5.134 5.275 5.025 5.166 97,542 +0.04(+0.76%)
Jan 10, 2017 5.087 5.134 5.041 5.127 88,767 +0.07(+1.39%)
Jan 09, 2017 4.900 5.095 4.900 5.056 77,324 +0.13(+2.54%)
Jan 06, 2017 5.166 5.166 4.931 4.931 210,881 -0.31(-5.97%)
Jan 05, 2017 5.166 5.291 5.103 5.244 71,449 -0.05(-0.89%)
Jan 04, 2017 5.025 5.338 4.978 5.291 26,115 +0.27(+5.30%)
Jan 03, 2017 4.884 5.134 4.884 5.025 37,339 +0.11(+2.23%)
Dec 30, 2016 4.915 4.915 4.915 0 -0.13(-2.48%)
Dec 29, 2016 5.197 5.275 5.009 5.041 75,915 -0.14(-2.72%)
Dec 28, 2016 5.260 5.463 5.103 5.181 91,707 -0.02(-0.30%)
Dec 27, 2016 5.416 5.479 5.150 5.197 82,507 -0.23(-4.32%)
Dec 23, 2016 5.432 5.432 5.432 0 +0.17(+3.27%)
Dec 22, 2016 5.448 5.541 5.260 5.260 57,906 -0.22(-4.00%)
Dec 21, 2016 5.620 5.745 5.448 5.479 73,760 -0.25(-4.37%)
Dec 20, 2016 5.463 5.761 5.463 5.729 41,625 +0.22(+3.98%)
Dec 19, 2016 5.573 5.604 5.479 5.510 41,798 -0.06(-1.12%)
Dec 16, 2016 5.573 5.667 5.573 5.573 47,497 -0.02(-0.28%)
Dec 15, 2016 5.761 5.761 5.573 5.588 96,642 -0.16(-2.72%)
Dec 14, 2016 5.745 5.823 5.698 5.745 32,218 -0.03(-0.54%)
Dec 13, 2016 5.729 5.839 5.729 5.776 31,479 +0.03(+0.55%)
Dec 12, 2016 5.855 5.855 5.729 5.745 72,787 -0.13(-2.13%)
Dec 09, 2016 5.901 5.902 5.839 5.870 46,112 -0.02(-0.27%)
Dec 08, 2016 5.901 5.995 5.870 5.886 122,788 -0.06(-1.05%)
Dec 07, 2016 5.839 6.011 5.839 5.948 38,381 +0.03(+0.53%)
Dec 06, 2016 5.964 5.980 5.870 5.917 21,266 -0.01(-0.13%)
Dec 05, 2016 6.089 6.089 5.870 5.925 45,930 -0.12(-1.94%)
Dec 02, 2016 5.886 6.105 5.886 6.042 58,531 +0.13(+2.12%)
Dec 01, 2016 6.042 6.136 5.794 5.917 55,665 -0.13(-2.07%)
Nov 30, 2016 5.948 6.089 5.898 6.042 45,431 +0.13(+2.12%)
Nov 29, 2016 5.948 5.995 5.917 5.917 40,733 -0.03(-0.53%)
Nov 28, 2016 5.901 6.136 5.886 5.948 53,185 +0.02(+0.26%)
Nov 25, 2016 5.948 6.042 5.855 5.933 21,988 -0.02(-0.39%)
Nov 23, 2016 5.956 5.956 5.956 0 -0.09(-1.42%)
Nov 22, 2016 6.011 6.105 6.011 6.042 20,558 -0.06(-1.03%)
Nov 21, 2016 5.948 6.105 5.948 6.105 21,530 +0.06(+1.04%)
Nov 18, 2016 5.964 6.074 5.870 6.042 61,075 +0.05(+0.78%)
Nov 17, 2016 6.074 6.183 5.980 5.995 65,669 -0.11(-1.79%)
Nov 16, 2016 6.042 6.152 6.027 6.105 53,000 +0.08(+1.30%)
Nov 15, 2016 5.994 6.089 5.964 6.027 35,215 +0.06(+1.05%)
Nov 14, 2016 6.105 6.105 5.964 5.964 42,085 -0.20(-3.30%)
Nov 11, 2016 6.089 6.168 5.948 6.168 149,774 +0.08(+1.29%)
Nov 10, 2016 5.823 6.246 5.819 6.089 347,219 +0.27(+4.57%)
Nov 09, 2016 5.714 5.901 5.651 5.823 124,780 +0.25(+4.49%)
Nov 08, 2016 5.698 5.698 5.573 5.573 72,619 -0.09(-1.66%)
Nov 07, 2016 5.698 5.745 5.651 5.667 8,928 +0.03(+0.56%)
Nov 04, 2016 5.667 5.703 5.635 5.635 30,220 -0.02(-0.28%)
Nov 03, 2016 5.714 5.714 5.635 5.651 22,960 +0.00(+0.00%)
Nov 02, 2016 5.651 5.745 5.635 5.651 41,264 +0.02(+0.28%)
Nov 01, 2016 5.698 5.729 5.588 5.635 77,769 -0.02(-0.28%)
Oct 31, 2016 5.917 5.917 5.651 5.651 41,281 -0.17(-2.96%)
Oct 28, 2016 5.729 6.042 5.729 5.823 77,235 +0.11(+1.92%)
Oct 27, 2016 5.651 5.823 5.651 5.714 27,336 +0.05(+0.83%)
Oct 26, 2016 5.651 5.682 5.651 5.667 20,110 +0.02(+0.28%)
Oct 25, 2016 5.714 5.776 5.651 5.651 34,203 -0.11(-1.90%)
Oct 24, 2016 5.729 6.011 5.667 5.761 46,932 +0.09(+1.66%)
Oct 21, 2016 5.667 5.729 5.667 5.667 12,211 -0.05(-0.82%)
Oct 20, 2016 5.682 5.729 5.682 5.714 1,399 +0.03(+0.55%)
Oct 19, 2016 5.651 5.714 5.651 5.682 18,830 +0.00(+0.00%)
Oct 18, 2016 5.651 5.761 5.651 5.682 46,878 +0.03(+0.55%)
Oct 17, 2016 5.651 5.667 5.651 5.651 24,965 +0.00(+0.00%)
Oct 14, 2016 5.651 5.745 5.651 5.651 40,673 -0.03(-0.55%)
Oct 13, 2016 5.651 5.698 5.651 5.682 42,165 -0.06(-1.09%)
Oct 12, 2016 5.682 5.823 5.667 5.745 28,334 -0.02(-0.27%)
Oct 11, 2016 5.886 5.917 5.745 5.761 46,917 -0.17(-2.90%)
Oct 10, 2016 5.901 5.964 5.870 5.933 13,774 +0.05(+0.80%)
Oct 07, 2016 5.870 5.948 5.870 5.886 30,469 -0.05(-0.79%)
Oct 06, 2016 5.917 5.995 5.917 5.933 31,157 -0.08(-1.30%)
Oct 05, 2016 5.933 6.089 5.933 6.011 55,060 +0.01(+0.13%)
Oct 04, 2016 5.901 6.042 5.901 6.003 19,476 +0.05(+0.92%)
Oct 03, 2016 6.089 6.107 5.948 5.948 16,215 -0.16(-2.56%)
Sep 30, 2016 6.042 6.136 5.918 6.105 70,421 +0.05(+0.78%)
Sep 29, 2016 6.105 6.105 5.995 6.058 32,657 -0.02(-0.26%)
Sep 28, 2016 5.995 6.074 5.995 6.074 49,515 +0.05(+0.78%)
Sep 27, 2016 6.042 6.074 5.988 6.027 59,358 +0.08(+1.32%)
Sep 26, 2016 5.776 6.089 5.698 5.948 254,242 +0.06(+1.06%)
Sep 23, 2016 5.792 6.011 5.792 5.886 58,592 +0.00(+0.00%)
Sep 22, 2016 5.526 5.886 5.526 5.886 499,950 +0.38(+6.82%)
Sep 21, 2016 5.385 5.620 5.385 5.510 81,611 +0.13(+2.33%)
Sep 20, 2016 5.448 5.494 5.354 5.385 84,154 -0.03(-0.58%)
Sep 19, 2016 5.385 5.416 5.338 5.416 87,415 +0.05(+0.87%)
Sep 16, 2016 5.510 5.526 5.354 5.369 50,516 -0.14(-2.56%)
Sep 15, 2016 5.479 5.588 5.401 5.510 49,114 +0.06(+1.15%)
Sep 14, 2016 5.416 5.494 5.385 5.448 55,630 +0.03(+0.58%)
Sep 13, 2016 5.401 5.588 5.322 5.416 125,349 -0.08(-1.42%)
Sep 12, 2016 5.510 5.557 5.448 5.494 186,751 -0.06(-1.13%)
Sep 09, 2016 5.557 5.620 5.494 5.557 116,562 -0.03(-0.56%)
Sep 08, 2016 5.573 5.620 5.557 5.588 22,051 +0.00(+0.00%)
Sep 07, 2016 5.588 5.635 5.557 5.588 89,925 -0.03(-0.56%)
Sep 06, 2016 5.651 5.682 5.541 5.620 145,249 +0.02(+0.28%)
Sep 02, 2016 5.557 5.604 5.604 5.604 62,476 +0.06(+1.13%)
Sep 01, 2016 5.604 5.604 5.510 5.541 101,190 -0.03(-0.56%)
Aug 31, 2016 5.651 5.651 5.573 5.573 158,164 -0.06(-1.11%)
Aug 30, 2016 5.573 5.651 5.557 5.635 85,625 +0.06(+1.12%)
Aug 29, 2016 5.573 5.651 5.494 5.573 143,628 -0.02(-0.28%)
Aug 26, 2016 5.588 5.651 5.494 5.588 86,154 +0.00(+0.00%)
Aug 25, 2016 5.557 5.635 5.510 5.588 133,123 +0.06(+1.13%)
Aug 24, 2016 5.651 5.651 5.510 5.526 111,963 -0.11(-1.94%)
Aug 23, 2016 5.682 5.714 5.588 5.635 87,125 +0.03(+0.56%)
Aug 22, 2016 5.494 5.667 5.479 5.604 93,902 +0.06(+1.13%)
Aug 19, 2016 5.479 5.651 5.479 5.541 101,245 +0.04(+0.71%)
Aug 18, 2016 5.510 5.698 5.479 5.502 61,726 -0.01(-0.14%)
Aug 17, 2016 5.573 5.729 5.510 5.510 113,614 +0.00(+0.00%)
Aug 16, 2016 5.682 5.792 5.494 5.510 115,806 -0.17(-3.03%)
Aug 15, 2016 5.714 5.917 5.682 5.682 101,507 +0.00(+0.00%)
Aug 12, 2016 5.776 5.839 5.573 5.682 119,357 -0.14(-2.42%)
Aug 11, 2016 5.682 5.948 5.682 5.823 55,808 +0.11(+1.92%)
Aug 10, 2016 6.121 6.152 5.635 5.714 160,063 -0.44(-7.12%)
Aug 09, 2016 6.105 6.246 6.074 6.152 112,682 -0.03(-0.51%)
Aug 08, 2016 6.105 6.199 6.074 6.183 16,975 +0.11(+1.80%)
Aug 05, 2016 6.215 6.246 6.074 6.074 29,527 -0.11(-1.77%)
Aug 04, 2016 6.246 6.246 6.121 6.183 36,044 -0.06(-1.00%)
Aug 03, 2016 6.262 6.277 6.168 6.246 32,580 +0.00(+0.00%)
Aug 02, 2016 6.215 6.262 6.058 6.246 95,137 +0.05(+0.76%)
Aug 01, 2016 6.168 6.215 6.121 6.199 77,092 +0.11(+1.80%)
Jul 29, 2016 6.199 6.215 6.058 6.089 28,122 -0.09(-1.52%)
Jul 28, 2016 6.011 6.230 5.964 6.183 25,579 +0.22(+3.67%)
Jul 27, 2016 6.136 6.230 5.948 5.964 28,195 -0.16(-2.56%)
Jul 26, 2016 5.792 6.183 5.792 6.121 31,955 +0.28(+4.83%)
Jul 25, 2016 5.886 5.980 5.745 5.839 29,466 -0.05(-0.80%)
Jul 22, 2016 5.839 5.948 5.808 5.886 7,195 -0.03(-0.53%)
Jul 21, 2016 6.058 6.074 5.792 5.917 25,200 -0.14(-2.33%)
Jul 20, 2016 6.089 6.136 6.042 6.058 6,427 -0.05(-0.77%)
Jul 19, 2016 6.089 6.277 6.089 6.105 16,153 -0.09(-1.52%)
Jul 18, 2016 6.168 6.277 6.042 6.199 25,576 +0.03(+0.51%)
Jul 15, 2016 6.152 6.340 6.042 6.168 32,357 -0.09(-1.50%)
Jul 14, 2016 6.215 6.293 6.011 6.262 25,397 +0.22(+3.63%)
Jul 13, 2016 5.870 6.105 5.870 6.042 22,191 -0.09(-1.53%)
Jul 12, 2016 6.183 6.199 6.089 6.136 27,695 -0.03(-0.51%)
Jul 11, 2016 6.043 6.183 6.027 6.168 23,642 +0.16(+2.60%)
Jul 08, 2016 6.058 6.074 5.917 6.011 17,104 +0.09(+1.59%)
Jul 07, 2016 5.651 5.933 5.651 5.917 10,854 +0.20(+3.56%)
Jul 06, 2016 5.792 5.886 5.635 5.714 19,939 -0.08(-1.35%)
Jul 05, 2016 5.682 5.901 5.682 5.792 15,678 +0.02(+0.27%)
Jul 01, 2016 5.729 5.776 5.776 5.776 5,557 +0.02(+0.27%)
Jun 30, 2016 5.714 5.792 5.698 5.761 3,813 +0.08(+1.38%)
Jun 29, 2016 5.651 5.792 5.651 5.682 4,059 +0.03(+0.55%)
Jun 28, 2016 5.635 5.745 5.635 5.651 11,443 +0.06(+1.12%)
Jun 27, 2016 5.776 5.776 5.494 5.588 25,474 -0.19(-3.25%)
Jun 24, 2016 5.588 5.933 5.588 5.776 18,839 -0.27(-4.40%)
Jun 23, 2016 6.042 6.152 5.995 6.042 12,605 +0.06(+1.05%)
Jun 22, 2016 5.917 6.011 5.839 5.980 12,297 +0.03(+0.53%)
Jun 21, 2016 6.027 6.074 5.839 5.948 17,256 -0.20(-3.31%)
Jun 20, 2016 5.635 6.152 5.635 6.152 25,546 +0.53(+9.47%)
Jun 17, 2016 5.698 5.823 5.573 5.620 59,287 -0.08(-1.37%)
Jun 16, 2016 5.729 5.839 5.573 5.698 47,982 +0.00(+0.00%)
Jun 15, 2016 5.604 5.790 5.604 5.698 73,380 +0.05(+0.83%)
Jun 14, 2016 5.729 5.887 5.635 5.651 105,970 -0.16(-2.70%)
Jun 13, 2016 5.886 5.933 5.808 5.808 46,559 -0.08(-1.33%)
Jun 10, 2016 5.995 6.011 5.886 5.886 24,663 -0.23(-3.84%)
Jun 09, 2016 6.074 6.121 5.901 6.121 122,757 +0.05(+0.77%)
Jun 08, 2016 6.074 6.196 6.074 6.074 22,024 -0.02(-0.26%)
Jun 07, 2016 6.105 6.183 6.074 6.089 21,048 -0.06(-1.02%)
Jun 06, 2016 6.193 6.230 6.089 6.152 26,242 +0.00(+0.00%)
Jun 03, 2016 6.042 6.152 6.027 6.152 23,673 +0.11(+1.81%)
Jun 02, 2016 6.152 6.152 5.886 6.042 55,451 -0.20(-3.26%)
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.