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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0185 -0.0012 (-6.09%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 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 (%)
Jun 28, 2019 3.320 3.390 3.210 3.377 653,800 +0.11(+3.31%)
Jun 27, 2019 3.150 3.300 3.090 3.269 694,826 +0.11(+3.37%)
Jun 26, 2019 3.195 3.200 3.090 3.162 199,988 -0.01(-0.31%)
Jun 25, 2019 3.010 3.230 2.980 3.172 586,335 +0.17(+5.68%)
Jun 24, 2019 3.120 3.160 2.940 3.001 729,882 -0.13(-4.12%)
Jun 21, 2019 3.235 3.270 3.058 3.130 686,800 -0.16(-4.79%)
Jun 20, 2019 3.240 3.350 3.100 3.288 888,676 +0.14(+4.37%)
Jun 19, 2019 3.240 3.300 3.140 3.150 534,362 -0.16(-4.90%)
Jun 18, 2019 3.567 3.570 3.200 3.312 884,983 -0.19(-5.37%)
Jun 17, 2019 3.400 3.500 3.280 3.500 954,869 +0.36(+11.46%)
Jun 14, 2019 3.258 3.410 3.070 3.140 1,030,700 -0.14(-4.22%)
Jun 13, 2019 3.565 3.570 3.119 3.279 1,925,524 -0.25(-7.12%)
Jun 12, 2019 3.850 3.875 3.498 3.530 1,566,294 -0.38(-9.72%)
Jun 11, 2019 4.090 4.090 3.845 3.910 211,339 -0.09(-2.35%)
Jun 10, 2019 3.990 4.090 3.934 4.004 255,954 +0.06(+1.62%)
Jun 07, 2019 3.945 4.020 3.890 3.940 233,000 +0.04(+1.03%)
Jun 06, 2019 3.950 3.987 3.850 3.900 212,211 -0.05(-1.27%)
Jun 05, 2019 3.990 4.020 3.850 3.950 354,017 +0.00(+0.11%)
Jun 04, 2019 4.000 4.065 3.900 3.946 329,487 -0.04(-1.12%)
Jun 03, 2019 4.100 4.170 3.870 3.990 828,204 -0.02(-0.50%)
May 31, 2019 3.835 4.022 3.750 4.010 1,030,200 +0.13(+3.35%)
May 30, 2019 3.880 4.000 3.850 3.880 382,953 +0.02(+0.52%)
May 29, 2019 3.996 4.080 3.850 3.860 548,893 -0.18(-4.46%)
May 28, 2019 4.100 4.210 4.000 4.040 594,015 +0.07(+1.76%)
May 24, 2019 4.005 4.100 3.960 3.970 341,000 +0.05(+1.15%)
May 23, 2019 4.055 4.070 3.920 3.925 668,582 -0.16(-3.80%)
May 22, 2019 4.116 4.240 4.059 4.080 535,414 -0.02(-0.46%)
May 21, 2019 4.365 4.380 4.080 4.099 997,482 -0.12(-2.75%)
May 20, 2019 4.270 4.300 4.160 4.215 323,678 -0.04(-0.82%)
May 17, 2019 4.269 4.340 4.200 4.250 321,500 -0.05(-1.21%)
May 16, 2019 4.350 4.423 4.270 4.302 352,876 -0.06(-1.46%)
May 15, 2019 4.499 4.510 4.330 4.366 406,469 -0.05(-1.22%)
May 14, 2019 4.454 4.610 4.395 4.420 300,384 +0.02(+0.45%)
May 13, 2019 4.399 4.500 4.250 4.400 330,796 -0.14(-3.19%)
May 10, 2019 4.335 4.600 4.298 4.545 474,700 +0.18(+4.02%)
May 09, 2019 4.630 4.670 4.320 4.369 682,919 -0.27(-5.84%)
May 08, 2019 4.661 4.820 4.600 4.640 265,622 -0.05(-0.98%)
May 07, 2019 4.750 4.773 4.590 4.686 561,161 -0.13(-2.61%)
May 06, 2019 4.585 4.870 4.585 4.812 215,168 -0.06(-1.20%)
May 03, 2019 4.650 4.880 4.610 4.870 270,300 +0.22(+4.64%)
May 02, 2019 4.740 4.810 4.520 4.654 587,309 -0.10(-2.02%)
May 01, 2019 4.870 4.920 4.750 4.750 273,264 -0.08(-1.66%)
Apr 30, 2019 4.960 4.990 4.780 4.830 392,314 -0.14(-2.82%)
Apr 29, 2019 5.020 5.130 4.900 4.970 376,982 -0.04(-0.90%)
Apr 26, 2019 4.996 5.060 4.920 5.015 386,700 +0.01(+0.30%)
Apr 25, 2019 5.065 5.086 4.930 5.000 374,414 -0.08(-1.57%)
Apr 24, 2019 5.145 5.200 5.027 5.080 310,425 -0.11(-2.12%)
Apr 23, 2019 5.306 5.320 5.150 5.190 312,040 -0.12(-2.26%)
Apr 22, 2019 5.171 5.350 5.026 5.310 611,999 +0.19(+3.71%)
Apr 18, 2019 5.264 5.401 5.080 5.120 1,432,600 +0.15(+2.94%)
Apr 17, 2019 4.600 4.974 4.570 4.974 407,567 +0.38(+8.22%)
Apr 16, 2019 4.498 4.782 4.445 4.596 916,529 +0.08(+1.68%)
Apr 15, 2019 4.680 4.720 4.415 4.520 869,392 -0.16(-3.42%)
Apr 12, 2019 4.760 4.823 4.550 4.680 993,300 +0.05(+1.13%)
Apr 11, 2019 4.980 5.130 4.545 4.628 1,947,619 -0.42(-8.37%)
Apr 10, 2019 5.040 5.235 5.020 5.050 561,746 +0.02(+0.40%)
Apr 09, 2019 5.382 5.470 4.962 5.030 1,198,455 -0.37(-6.85%)
Apr 08, 2019 5.565 5.570 5.380 5.400 447,419 -0.09(-1.71%)
Apr 05, 2019 5.500 5.581 5.420 5.494 468,200 +0.04(+0.70%)
Apr 04, 2019 5.600 5.760 5.445 5.456 465,268 -0.17(-3.09%)
Apr 03, 2019 5.676 5.903 5.600 5.630 723,455 -0.07(-1.24%)
Apr 02, 2019 5.540 5.703 5.250 5.701 1,446,108 +0.08(+1.44%)
Apr 01, 2019 5.634 5.660 5.580 5.620 666,358 +0.05(+0.90%)
Mar 29, 2019 5.647 5.700 5.510 5.570 711,600 +0.03(+0.54%)
Mar 28, 2019 5.635 5.730 5.500 5.540 543,589 -0.20(-3.45%)
Mar 27, 2019 5.737 5.860 5.500 5.738 719,791 -0.07(-1.17%)
Mar 26, 2019 5.840 5.900 5.520 5.806 409,760 +0.01(+0.10%)
Mar 25, 2019 5.971 6.100 5.600 5.800 1,042,957 -0.10(-1.70%)
Mar 22, 2019 5.800 6.109 5.600 5.901 1,326,200 +0.15(+2.62%)
Mar 21, 2019 5.401 5.788 5.370 5.750 889,765 +0.30(+5.45%)
Mar 20, 2019 5.600 5.620 5.370 5.453 764,542 -0.09(-1.58%)
Mar 19, 2019 5.810 5.900 5.520 5.540 816,574 -0.16(-2.81%)
Mar 18, 2019 5.416 5.706 5.330 5.700 982,236 +0.29(+5.31%)
Mar 15, 2019 5.280 5.430 5.176 5.412 503,600 +0.08(+1.59%)
Mar 14, 2019 5.143 5.370 5.138 5.328 389,294 +0.08(+1.48%)
Mar 13, 2019 5.105 5.250 5.076 5.250 483,161 +0.10(+2.04%)
Mar 12, 2019 5.110 5.240 5.109 5.145 497,893 +0.03(+0.67%)
Mar 11, 2019 5.013 5.270 5.000 5.111 349,083 +0.10(+2.02%)
Mar 08, 2019 4.996 5.030 4.840 5.010 697,500 -0.08(-1.57%)
Mar 07, 2019 5.310 5.330 5.038 5.090 708,151 -0.24(-4.59%)
Mar 06, 2019 5.421 5.550 5.327 5.335 320,960 -0.19(-3.45%)
Mar 05, 2019 5.373 5.544 5.340 5.526 353,487 +0.12(+2.22%)
Mar 04, 2019 5.357 5.617 5.292 5.405 870,637 -0.06(-1.18%)
Mar 01, 2019 5.640 5.660 5.363 5.470 536,400 -0.21(-3.63%)
Feb 28, 2019 5.737 5.803 5.610 5.676 181,272 -0.10(-1.73%)
Feb 27, 2019 5.812 5.870 5.746 5.776 223,009 -0.02(-0.41%)
Feb 26, 2019 5.747 5.900 5.650 5.800 282,732 +0.01(+0.18%)
Feb 25, 2019 5.843 5.900 5.742 5.790 299,343 -0.06(-1.06%)
Feb 22, 2019 6.000 6.100 5.796 5.852 476,000 -0.13(-2.25%)
Feb 21, 2019 5.831 6.020 5.590 5.986 786,635 +0.09(+1.46%)
Feb 20, 2019 5.396 5.920 5.339 5.900 889,857 +0.48(+8.89%)
Feb 19, 2019 5.464 5.500 5.360 5.418 396,098 -0.08(-1.50%)
Feb 15, 2019 5.193 5.537 5.193 5.501 590,300 +0.25(+4.77%)
Feb 14, 2019 5.335 5.480 5.090 5.250 329,304 -0.20(-3.67%)
Feb 13, 2019 5.476 5.556 5.355 5.450 368,143 -0.15(-2.67%)
Feb 12, 2019 5.380 5.673 5.330 5.600 208,538 +0.15(+2.75%)
Feb 11, 2019 5.664 5.780 5.400 5.450 338,014 -0.19(-3.37%)
Feb 08, 2019 5.700 5.730 5.557 5.640 266,700 +0.07(+1.21%)
Feb 07, 2019 5.490 5.755 5.244 5.572 609,955 +0.17(+3.19%)
Feb 06, 2019 5.331 5.840 5.208 5.400 670,524 +0.09(+1.77%)
Feb 05, 2019 5.435 5.503 5.144 5.306 353,224 -0.13(-2.42%)
Feb 04, 2019 5.351 5.470 5.330 5.438 324,416 +0.10(+1.83%)
Feb 01, 2019 5.212 5.470 5.150 5.340 454,900 +0.16(+3.09%)
Jan 31, 2019 5.144 5.250 5.050 5.180 164,540 +0.08(+1.57%)
Jan 30, 2019 5.110 5.160 4.942 5.100 283,528 +0.01(+0.17%)
Jan 29, 2019 5.115 5.200 4.980 5.091 263,751 -0.10(-1.90%)
Jan 28, 2019 4.788 5.251 4.780 5.190 376,163 +0.35(+7.14%)
Jan 25, 2019 4.631 4.875 4.600 4.844 256,300 +0.24(+5.31%)
Jan 24, 2019 4.587 4.640 4.580 4.600 111,976 -0.01(-0.14%)
Jan 23, 2019 4.603 4.751 4.554 4.607 120,268 -0.00(-0.07%)
Jan 22, 2019 4.647 4.700 4.596 4.610 191,420 -0.09(-1.91%)
Jan 18, 2019 4.370 4.725 4.370 4.700 149,100 +0.23(+5.18%)
Jan 17, 2019 4.365 4.510 4.301 4.469 111,162 +0.05(+1.10%)
Jan 16, 2019 4.630 4.640 4.320 4.420 130,231 -0.08(-1.77%)
Jan 15, 2019 4.834 4.850 4.470 4.500 217,963 -0.25(-5.27%)
Jan 14, 2019 4.490 4.750 4.479 4.750 182,469 +0.30(+6.74%)
Jan 11, 2019 4.530 4.550 4.393 4.450 85,700 -0.08(-1.77%)
Jan 10, 2019 4.405 4.560 4.330 4.530 174,754 +0.02(+0.41%)
Jan 09, 2019 4.590 4.590 4.483 4.511 127,251 -0.00(-0.08%)
Jan 08, 2019 4.613 4.628 4.410 4.515 159,669 -0.04(-0.77%)
Jan 07, 2019 4.384 4.600 4.320 4.550 144,362 +0.16(+3.74%)
Jan 04, 2019 4.405 4.447 4.350 4.386 115,900 +0.05(+1.06%)
Jan 03, 2019 4.371 4.420 4.130 4.340 199,479 +0.09(+2.10%)
Jan 02, 2019 4.155 4.311 4.022 4.251 116,883 +0.17(+4.24%)
Dec 31, 2018 4.050 4.152 4.000 4.078 139,900 +0.09(+2.20%)
Dec 28, 2018 3.886 4.065 3.886 3.990 205,500 +0.15(+3.97%)
Dec 27, 2018 3.717 4.020 3.717 3.837 66,083 -0.13(-3.34%)
Dec 26, 2018 3.870 4.040 3.800 3.970 78,292 +0.16(+4.20%)
Dec 24, 2018 3.608 3.940 3.550 3.810 188,900 +0.05(+1.30%)
Dec 21, 2018 4.010 4.060 3.720 3.761 382,600 -0.39(-9.31%)
Dec 20, 2018 4.011 4.147 3.930 4.147 252,271 -0.00(-0.07%)
Dec 19, 2018 4.309 4.309 4.000 4.150 247,457 -0.05(-1.19%)
Dec 18, 2018 4.240 4.400 4.126 4.200 82,111 -0.12(-2.85%)
Dec 17, 2018 4.297 4.440 4.230 4.323 197,638 +0.00(+0.07%)
Dec 14, 2018 4.119 4.440 4.020 4.320 188,400 +0.10(+2.37%)
Dec 13, 2018 4.557 4.570 4.162 4.220 129,236 -0.28(-6.28%)
Dec 12, 2018 4.683 4.850 4.500 4.503 194,351 -0.16(-3.37%)
Dec 11, 2018 4.610 4.820 4.595 4.660 204,088 +0.11(+2.42%)
Dec 10, 2018 4.564 4.600 4.180 4.550 256,145 +0.25(+5.79%)
Dec 07, 2018 4.250 4.500 4.102 4.301 469,500 +0.24(+5.86%)
Dec 06, 2018 3.560 4.221 3.340 4.063 928,310 +0.11(+2.85%)
Dec 04, 2018 4.401 4.514 3.884 3.950 566,600 -0.50(-11.18%)
Dec 03, 2018 4.690 4.700 4.400 4.447 199,237 -0.08(-1.83%)
Nov 30, 2018 4.630 4.740 4.497 4.530 110,800 -0.15(-3.17%)
Nov 29, 2018 4.623 4.739 4.550 4.678 110,656 +0.09(+2.01%)
Nov 28, 2018 4.354 4.710 4.344 4.586 291,916 +0.08(+1.69%)
Nov 27, 2018 4.759 4.854 4.510 4.510 134,188 -0.33(-6.82%)
Nov 26, 2018 4.727 4.858 4.620 4.840 152,077 +0.22(+4.76%)
Nov 23, 2018 4.700 4.800 4.610 4.620 56,200 -0.08(-1.74%)
Nov 21, 2018 4.702 4.702 4.702 0 +0.03(+0.68%)
Nov 20, 2018 4.910 4.914 4.630 4.670 224,868 -0.38(-7.52%)
Nov 19, 2018 4.811 5.050 4.630 5.050 265,621 +0.17(+3.48%)
Nov 16, 2018 4.846 4.953 4.710 4.880 144,100 +0.18(+3.83%)
Nov 15, 2018 4.561 4.900 4.507 4.700 220,793 +0.00(+0.00%)
Nov 14, 2018 4.950 4.975 4.598 4.700 282,107 -0.25(-5.05%)
Nov 13, 2018 5.182 5.300 4.884 4.950 188,507 -0.15(-2.94%)
Nov 12, 2018 5.388 5.515 5.057 5.100 174,608 -0.28(-5.20%)
Nov 09, 2018 5.490 5.500 5.180 5.380 241,300 -0.17(-3.06%)
Nov 08, 2018 5.729 5.888 5.500 5.550 275,033 -0.37(-6.19%)
Nov 07, 2018 5.930 6.032 5.300 5.916 544,943 +0.29(+5.08%)
Nov 06, 2018 5.550 5.654 5.245 5.630 256,673 +0.13(+2.36%)
Nov 05, 2018 5.540 5.834 5.477 5.500 339,020 +0.13(+2.42%)
Nov 02, 2018 5.260 5.440 5.125 5.370 269,000 +0.26(+5.09%)
Nov 01, 2018 4.762 5.200 4.720 5.110 192,103 +0.41(+8.77%)
Oct 31, 2018 4.577 4.859 4.425 4.698 275,396 +0.35(+8.03%)
Oct 30, 2018 4.345 4.690 4.130 4.349 501,130 -0.00(-0.00%)
Oct 29, 2018 4.960 5.020 4.289 4.349 567,996 -0.52(-10.70%)
Oct 26, 2018 4.873 5.180 4.850 4.870 347,300 -0.03(-0.62%)
Oct 25, 2018 4.860 5.160 4.850 4.900 303,755 +0.05(+1.04%)
Oct 24, 2018 5.362 5.686 4.850 4.850 264,554 -0.57(-10.48%)
Oct 23, 2018 4.663 5.657 4.570 5.418 895,613 +0.19(+3.58%)
Oct 22, 2018 5.770 5.960 5.050 5.231 699,696 -0.48(-8.40%)
Oct 19, 2018 6.250 6.473 5.700 5.710 568,200 -0.54(-8.70%)
Oct 18, 2018 6.000 6.623 5.993 6.254 1,169,666 +0.44(+7.64%)
Oct 17, 2018 5.333 5.900 4.997 5.810 340,645 +0.31(+5.64%)
Oct 16, 2018 5.890 5.960 5.399 5.500 417,003 -0.27(-4.68%)
Oct 15, 2018 5.605 5.818 5.447 5.770 407,897 +0.32(+5.87%)
Oct 12, 2018 4.990 5.476 4.990 5.450 367,200 +0.54(+11.00%)
Oct 11, 2018 4.830 5.177 4.520 4.910 766,133 -0.09(-1.73%)
Oct 10, 2018 5.311 5.403 4.996 4.996 410,493 -0.36(-6.79%)
Oct 09, 2018 5.540 5.670 5.330 5.360 256,901 -0.29(-5.13%)
Oct 08, 2018 5.490 5.650 5.420 5.650 101,397 +0.10(+1.80%)
Oct 05, 2018 5.879 5.880 5.510 5.550 297,700 -0.25(-4.31%)
Oct 04, 2018 5.717 5.890 5.600 5.800 198,268 -0.08(-1.36%)
Oct 03, 2018 5.945 6.040 5.800 5.880 117,660 -0.09(-1.55%)
Oct 02, 2018 5.912 6.100 5.894 5.973 135,145 +0.04(+0.70%)
Oct 01, 2018 5.895 6.200 5.890 5.931 192,329 +0.05(+0.89%)
Sep 28, 2018 5.880 6.010 5.611 5.879 244,800 +0.02(+0.41%)
Sep 27, 2018 6.100 6.110 5.821 5.855 251,981 -0.24(-4.01%)
Sep 26, 2018 6.060 6.200 5.960 6.099 114,794 -0.08(-1.33%)
Sep 25, 2018 6.089 6.320 5.998 6.181 187,482 +0.15(+2.42%)
Sep 24, 2018 6.140 6.271 6.000 6.035 159,442 -0.09(-1.54%)
Sep 21, 2018 6.460 6.490 6.130 6.130 212,000 -0.32(-4.96%)
Sep 20, 2018 6.249 6.450 6.170 6.450 327,182 +0.10(+1.57%)
Sep 19, 2018 6.600 6.720 6.000 6.350 660,097 -0.16(-2.46%)
Sep 18, 2018 6.380 6.606 6.100 6.510 564,080 +0.26(+4.16%)
Sep 17, 2018 5.742 6.290 5.550 6.250 753,881 +0.73(+13.22%)
Sep 14, 2018 5.300 5.708 5.046 5.520 2,067,200 -0.36(-6.12%)
Sep 13, 2018 6.586 6.740 5.880 5.880 717,079 -0.90(-13.29%)
Sep 12, 2018 7.250 7.270 6.540 6.782 595,283 -0.17(-2.39%)
Sep 11, 2018 6.560 7.010 6.494 6.948 588,634 +0.48(+7.38%)
Sep 10, 2018 5.919 6.470 5.880 6.470 573,256 +0.63(+10.83%)
Sep 07, 2018 5.880 5.960 5.734 5.838 130,100 -0.11(-1.85%)
Sep 06, 2018 5.993 6.050 5.670 5.948 225,287 -0.05(-0.86%)
Sep 05, 2018 6.088 6.220 5.610 6.000 639,828 +0.10(+1.69%)
Sep 04, 2018 5.767 5.970 5.597 5.900 585,365 +0.33(+5.85%)
Aug 31, 2018 5.574 5.574 5.574 0 +0.17(+3.22%)
Aug 30, 2018 5.653 5.850 5.260 5.400 484,056 -0.37(-6.40%)
Aug 29, 2018 5.256 5.820 4.920 5.769 785,941 +0.57(+10.92%)
Aug 28, 2018 5.205 5.230 4.950 5.201 213,056 +0.06(+1.19%)
Aug 27, 2018 4.798 5.234 4.582 5.140 603,008 +0.22(+4.47%)
Aug 24, 2018 5.035 5.160 4.760 4.920 294,900 -0.05(-1.01%)
Aug 23, 2018 4.872 5.058 4.800 4.970 115,247 +0.12(+2.47%)
Aug 22, 2018 4.890 4.938 4.610 4.850 147,965 -0.04(-0.82%)
Aug 21, 2018 5.094 5.110 4.840 4.890 182,057 -0.06(-1.21%)
Aug 20, 2018 5.015 5.260 4.925 4.950 359,117 -0.01(-0.20%)
Aug 17, 2018 4.950 5.010 4.800 4.960 105,000 +0.09(+1.84%)
Aug 16, 2018 5.054 5.070 4.842 4.870 208,032 -0.09(-1.79%)
Aug 15, 2018 5.257 5.257 4.797 4.959 189,118 +0.11(+2.25%)
Aug 14, 2018 4.951 5.100 4.850 4.850 145,620 -0.17(-3.36%)
Aug 13, 2018 5.128 5.150 4.900 5.019 127,788 -0.12(-2.36%)
Aug 10, 2018 5.305 5.480 5.062 5.140 92,400 -0.17(-3.18%)
Aug 09, 2018 5.380 5.400 4.890 5.309 289,311 -0.09(-1.69%)
Aug 08, 2018 5.518 5.598 5.221 5.400 150,516 -0.12(-2.17%)
Aug 07, 2018 5.656 5.820 5.496 5.520 241,117 +0.09(+1.66%)
Aug 06, 2018 5.500 5.550 5.410 5.430 91,820 -0.03(-0.58%)
Aug 03, 2018 5.293 5.462 5.285 5.462 280,300 +0.26(+5.06%)
Aug 02, 2018 5.015 5.296 4.980 5.199 271,418 +0.20(+3.97%)
Aug 01, 2018 4.910 5.070 4.870 5.000 172,186 +0.15(+3.08%)
Jul 31, 2018 4.690 4.851 4.600 4.851 136,412 +0.13(+2.84%)
Jul 30, 2018 4.750 4.763 4.650 4.717 47,725 -0.02(-0.53%)
Jul 27, 2018 4.788 4.803 4.650 4.742 90,500 -0.03(-0.59%)
Jul 26, 2018 4.860 4.900 4.731 4.770 22,948 -0.09(-1.85%)
Jul 25, 2018 4.803 4.877 4.667 4.860 52,675 +0.06(+1.25%)
Jul 24, 2018 4.880 4.908 4.685 4.800 49,764 -0.01(-0.21%)
Jul 23, 2018 4.700 4.876 4.580 4.810 130,088 +0.16(+3.50%)
Jul 20, 2018 4.609 4.750 4.560 4.647 56,111 -0.01(-0.24%)
Jul 19, 2018 4.729 4.950 4.620 4.659 79,585 -0.09(-1.97%)
Jul 18, 2018 4.764 4.800 4.629 4.752 55,465 -0.05(-1.00%)
Jul 17, 2018 4.590 4.820 4.300 4.800 308,755 +0.15(+3.14%)
Jul 16, 2018 5.042 5.042 4.640 4.654 187,049 -0.34(-6.89%)
Jul 13, 2018 4.940 5.080 4.860 4.998 106,815 -0.03(-0.60%)
Jul 12, 2018 5.192 5.270 5.010 5.028 77,320 -0.12(-2.36%)
Jul 11, 2018 5.100 5.150 4.850 5.150 100,273 -0.01(-0.19%)
Jul 10, 2018 4.906 5.240 4.820 5.160 312,339 +0.33(+6.83%)
Jul 09, 2018 4.509 4.850 4.502 4.830 217,933 +0.30(+6.67%)
Jul 06, 2018 4.652 4.652 4.470 4.528 228,738 -0.15(-3.25%)
Jul 05, 2018 4.597 4.760 4.540 4.680 222,762 -0.05(-1.13%)
Jul 03, 2018 4.734 4.734 4.734 0 -0.15(-3.00%)
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.