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

Helios and Matheson Analytics Inc (NQ: HMNY )

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 (%)
Jun 30, 2017 2.520 2.520 2.410 2.430 62,589 -0.06(-2.41%)
Jun 29, 2017 2.470 2.490 2.420 2.490 26,742 +0.00(+0.00%)
Jun 28, 2017 2.410 2.520 2.410 2.490 93,798 +0.09(+3.75%)
Jun 27, 2017 2.540 2.540 2.370 2.400 93,163 -0.11(-4.39%)
Jun 26, 2017 2.490 2.600 2.480 2.510 58,282 +0.03(+1.21%)
Jun 23, 2017 2.500 2.580 2.480 2.480 44,645 +0.00(+0.00%)
Jun 22, 2017 2.550 2.620 2.460 2.480 61,047 -0.08(-3.13%)
Jun 21, 2017 2.510 2.650 2.502 2.560 143,849 +0.02(+0.79%)
Jun 20, 2017 2.380 2.700 2.310 2.540 480,498 +0.17(+7.17%)
Jun 19, 2017 2.500 2.500 2.340 2.370 159,443 -0.13(-5.20%)
Jun 16, 2017 2.440 2.500 2.420 2.500 90,517 +0.05(+2.04%)
Jun 15, 2017 2.510 2.550 2.440 2.450 64,126 -0.07(-2.78%)
Jun 14, 2017 2.510 2.620 2.470 2.520 193,835 +0.04(+1.61%)
Jun 13, 2017 2.430 2.500 2.420 2.480 81,790 +0.02(+0.81%)
Jun 12, 2017 2.520 2.535 2.450 2.460 104,436 -0.09(-3.53%)
Jun 09, 2017 2.560 2.590 2.500 2.550 143,178 -0.04(-1.54%)
Jun 08, 2017 2.560 2.600 2.441 2.590 273,178 +0.00(+0.00%)
Jun 07, 2017 2.580 2.620 2.500 2.590 168,929 -0.02(-0.77%)
Jun 06, 2017 2.610 2.650 2.520 2.610 355,680 -0.05(-1.88%)
Jun 05, 2017 3.000 3.150 2.640 2.660 1,507,854 +0.00(+0.00%)
Jun 02, 2017 2.570 2.800 2.570 2.660 375,331 +0.06(+2.31%)
Jun 01, 2017 2.590 2.665 2.560 2.600 181,513 -0.03(-1.14%)
May 31, 2017 2.730 2.730 2.520 2.630 495,024 -0.14(-5.05%)
May 30, 2017 2.600 2.870 2.550 2.770 988,236 +0.22(+8.63%)
May 26, 2017 2.720 2.800 2.500 2.550 553,334 -0.17(-6.25%)
May 25, 2017 3.000 3.130 2.660 2.720 846,192 -0.20(-6.85%)
May 24, 2017 3.950 4.080 2.800 2.920 3,627,145 -0.89(-23.36%)
May 23, 2017 4.400 4.900 3.650 3.810 27,477,084 +1.36(+55.51%)
May 22, 2017 2.510 2.550 2.380 2.450 19,300 +0.00(+0.20%)
May 19, 2017 2.510 2.510 2.410 2.445 16,061 -0.04(-1.80%)
May 18, 2017 2.319 2.500 2.300 2.490 43,257 +0.08(+3.32%)
May 17, 2017 2.430 2.620 2.350 2.410 110,451 +0.18(+8.07%)
May 16, 2017 2.480 2.528 2.230 2.230 32,424 -0.27(-10.80%)
May 15, 2017 2.610 2.640 2.420 2.500 32,442 -0.03(-1.19%)
May 12, 2017 2.412 2.750 2.412 2.530 216,293 +0.10(+4.12%)
May 11, 2017 2.310 2.480 2.270 2.430 93,109 +0.12(+5.19%)
May 10, 2017 2.320 2.411 2.230 2.310 35,944 -0.02(-0.86%)
May 09, 2017 2.270 2.650 2.200 2.330 86,122 +0.06(+2.64%)
May 08, 2017 2.250 2.349 2.250 2.270 16,805 -0.01(-0.44%)
May 05, 2017 2.470 2.503 2.209 2.280 69,086 -0.12(-5.00%)
May 04, 2017 2.570 2.600 2.340 2.400 93,102 -0.22(-8.40%)
May 03, 2017 2.736 2.736 2.550 2.620 45,270 -0.01(-0.38%)
May 02, 2017 2.690 2.720 2.580 2.630 20,931 +0.01(+0.38%)
May 01, 2017 2.640 2.710 2.580 2.620 38,152 -0.03(-1.13%)
Apr 28, 2017 2.750 2.810 2.640 2.650 23,737 -0.01(-0.38%)
Apr 27, 2017 2.650 2.880 2.650 2.660 55,677 +0.01(+0.38%)
Apr 26, 2017 2.790 2.790 2.600 2.650 19,812 -0.06(-2.21%)
Apr 25, 2017 2.830 2.836 2.680 2.710 59,676 -0.14(-4.91%)
Apr 24, 2017 2.960 2.960 2.684 2.850 69,689 -0.10(-3.39%)
Apr 21, 2017 2.930 3.250 2.810 2.950 405,222 -0.32(-9.67%)
Apr 20, 2017 2.653 3.370 2.632 3.266 1,054,683 +0.56(+20.51%)
Apr 19, 2017 2.580 2.740 2.580 2.710 82,245 +0.10(+3.83%)
Apr 18, 2017 2.680 2.680 2.510 2.610 50,141 +0.00(+0.00%)
Apr 17, 2017 2.813 2.813 2.600 2.610 19,988 -0.09(-3.33%)
Apr 13, 2017 2.670 2.705 2.660 2.700 21,701 +0.04(+1.50%)
Apr 12, 2017 2.740 2.740 2.650 2.660 10,548 -0.05(-1.85%)
Apr 11, 2017 2.650 2.803 2.630 2.710 34,653 +0.00(+0.00%)
Apr 10, 2017 2.760 2.760 2.644 2.710 16,807 -0.03(-1.09%)
Apr 07, 2017 2.630 2.840 2.630 2.740 52,670 -0.01(-0.36%)
Apr 06, 2017 2.720 2.837 2.620 2.750 27,532 +0.01(+0.36%)
Apr 05, 2017 2.740 2.790 2.620 2.740 39,786 -0.02(-0.72%)
Apr 04, 2017 2.740 2.900 2.630 2.760 31,284 +0.00(+0.00%)
Apr 03, 2017 3.100 3.100 2.670 2.760 123,603 -0.07(-2.47%)
Mar 31, 2017 2.850 3.090 2.660 2.830 335,023 -0.02(-0.70%)
Mar 30, 2017 2.640 2.940 2.590 2.850 250,761 +0.19(+7.14%)
Mar 29, 2017 2.700 2.715 2.500 2.660 51,413 +0.07(+2.70%)
Mar 28, 2017 2.750 2.769 2.510 2.590 164,180 -0.13(-4.78%)
Mar 27, 2017 2.470 3.450 2.460 2.720 939,532 +0.27(+11.02%)
Mar 24, 2017 2.570 2.570 2.370 2.450 80,477 -0.15(-5.77%)
Mar 23, 2017 2.590 2.600 2.460 2.600 62,980 +0.03(+1.17%)
Mar 22, 2017 2.610 2.720 2.560 2.570 40,154 -0.10(-3.75%)
Mar 21, 2017 2.730 2.730 2.600 2.670 42,430 +0.02(+0.75%)
Mar 20, 2017 2.800 2.800 2.650 2.650 50,793 -0.05(-1.85%)
Mar 17, 2017 2.730 2.846 2.700 2.700 41,577 -0.08(-2.88%)
Mar 16, 2017 2.690 2.906 2.680 2.780 95,761 +0.07(+2.58%)
Mar 15, 2017 2.927 2.927 2.770 2.710 78,605 -0.13(-4.58%)
Mar 14, 2017 2.950 3.090 2.810 2.840 82,540 -0.10(-3.40%)
Mar 13, 2017 2.980 3.109 2.940 2.940 64,577 -0.01(-0.34%)
Mar 10, 2017 3.000 3.050 2.910 2.950 37,735 -0.09(-2.96%)
Mar 09, 2017 3.070 3.210 2.858 3.040 73,053 -0.06(-1.94%)
Mar 08, 2017 2.980 3.130 2.760 3.100 105,537 +0.34(+12.32%)
Mar 07, 2017 3.220 3.234 2.760 2.760 136,425 -0.48(-14.81%)
Mar 06, 2017 3.230 3.250 3.110 3.240 45,126 -0.01(-0.31%)
Mar 03, 2017 3.170 3.320 3.110 3.250 174,264 +0.14(+4.50%)
Mar 02, 2017 3.030 3.324 2.995 3.110 296,851 +0.08(+2.64%)
Mar 01, 2017 3.230 3.480 2.950 3.030 690,984 +0.02(+0.66%)
Feb 28, 2017 3.030 3.060 2.920 3.010 71,505 -0.06(-1.95%)
Feb 27, 2017 2.960 3.100 2.950 3.070 82,149 +0.09(+3.02%)
Feb 24, 2017 3.260 3.268 2.825 2.980 265,857 -0.24(-7.45%)
Feb 23, 2017 3.340 3.720 3.190 3.220 1,127,828 +0.10(+3.21%)
Feb 22, 2017 3.210 3.239 3.100 3.120 176,074 -0.09(-2.80%)
Feb 21, 2017 3.570 3.570 3.160 3.210 222,315 -0.40(-11.08%)
Feb 17, 2017 3.610 3.610 3.610 0 -0.03(-0.82%)
Feb 16, 2017 3.690 3.722 3.570 3.640 95,966 -0.07(-1.89%)
Feb 15, 2017 3.700 3.749 3.628 3.710 69,794 +0.06(+1.64%)
Feb 14, 2017 3.600 3.790 3.590 3.650 153,611 +0.05(+1.39%)
Feb 13, 2017 3.640 3.849 3.600 3.600 142,529 -0.08(-2.17%)
Feb 10, 2017 3.600 3.980 3.540 3.680 540,185 +0.11(+3.08%)
Feb 09, 2017 3.630 3.750 3.500 3.570 330,319 -0.14(-3.77%)
Feb 08, 2017 3.820 3.900 3.660 3.710 187,554 -0.19(-4.87%)
Feb 07, 2017 4.150 4.250 3.810 3.900 318,478 -0.07(-1.76%)
Feb 06, 2017 3.850 4.000 3.760 3.970 114,468 +0.04(+1.02%)
Feb 03, 2017 4.010 4.090 3.810 3.930 300,149 +0.08(+2.08%)
Feb 02, 2017 4.190 4.359 3.780 3.850 595,265 -0.50(-11.49%)
Feb 01, 2017 4.750 5.330 4.250 4.350 2,794,168 +0.08(+1.87%)
Jan 31, 2017 4.160 4.700 4.050 4.270 909,328 +0.03(+0.71%)
Jan 30, 2017 4.020 4.630 3.760 4.240 1,641,512 +0.22(+5.47%)
Jan 27, 2017 3.550 4.368 3.550 4.020 1,464,708 +0.47(+13.24%)
Jan 26, 2017 3.600 3.650 3.520 3.550 111,348 -0.04(-1.11%)
Jan 25, 2017 3.530 3.650 3.520 3.590 151,813 +0.07(+1.99%)
Jan 24, 2017 3.990 4.190 3.460 3.520 647,332 -0.43(-10.89%)
Jan 23, 2017 3.760 4.980 3.490 3.950 3,852,610 +0.49(+14.16%)
Jan 20, 2017 3.470 3.790 3.404 3.460 240,332 +0.11(+3.28%)
Jan 19, 2017 3.355 3.520 3.327 3.350 48,287 +0.02(+0.60%)
Jan 18, 2017 3.310 3.440 3.263 3.330 48,663 -0.04(-1.19%)
Jan 17, 2017 3.310 3.440 3.260 3.370 56,504 -0.03(-0.88%)
Jan 13, 2017 3.400 3.400 3.400 0 -0.26(-7.10%)
Jan 12, 2017 3.660 4.600 3.630 3.660 760,724 +0.00(+0.00%)
Jan 11, 2017 3.360 3.900 3.160 3.660 854,495 +0.42(+12.96%)
Jan 10, 2017 3.280 3.450 3.152 3.240 154,638 +0.03(+0.93%)
Jan 09, 2017 3.280 3.346 3.150 3.210 86,385 -0.07(-2.13%)
Jan 06, 2017 3.350 3.400 3.250 3.280 95,467 -0.12(-3.53%)
Jan 05, 2017 3.670 4.100 3.330 3.400 536,070 -0.02(-0.58%)
Jan 04, 2017 3.110 3.790 3.110 3.420 572,167 +0.31(+9.97%)
Jan 03, 2017 3.280 3.374 3.070 3.110 109,160 -0.19(-5.76%)
Dec 30, 2016 3.300 3.300 3.300 0 -0.15(-4.35%)
Dec 29, 2016 3.640 3.730 3.410 3.450 103,631 -0.26(-7.01%)
Dec 28, 2016 3.740 3.781 3.650 3.710 81,903 -0.10(-2.62%)
Dec 27, 2016 3.920 3.966 3.620 3.810 219,791 -0.45(-10.56%)
Dec 23, 2016 4.260 4.260 4.260 0 +0.04(+0.95%)
Dec 22, 2016 4.230 4.353 4.180 4.220 51,589 -0.07(-1.63%)
Dec 21, 2016 4.250 4.400 4.216 4.290 120,100 -0.03(-0.69%)
Dec 20, 2016 4.300 4.500 4.200 4.320 371,323 -0.17(-3.79%)
Dec 19, 2016 4.110 5.860 4.110 4.490 2,240,030 +0.33(+7.93%)
Dec 16, 2016 4.110 4.370 4.100 4.160 141,845 -0.05(-1.19%)
Dec 15, 2016 4.250 4.900 4.040 4.210 560,450 -0.11(-2.55%)
Dec 14, 2016 4.220 4.440 4.220 4.320 110,482 +0.13(+3.10%)
Dec 13, 2016 4.250 4.410 4.050 4.190 164,226 -0.13(-3.01%)
Dec 12, 2016 5.290 5.290 4.300 4.320 578,167 -0.89(-17.08%)
Dec 09, 2016 4.430 6.500 4.110 5.210 1,796,631 +0.95(+22.30%)
Dec 08, 2016 4.440 4.440 4.160 4.260 71,387 -0.08(-1.84%)
Dec 07, 2016 4.290 4.670 4.160 4.340 190,164 +0.14(+3.33%)
Dec 06, 2016 4.160 4.490 4.010 4.200 157,741 +0.05(+1.20%)
Dec 05, 2016 4.750 4.950 4.100 4.150 176,807 -0.39(-8.59%)
Dec 02, 2016 4.310 4.700 4.100 4.540 146,919 +0.27(+6.32%)
Dec 01, 2016 4.690 5.040 4.192 4.270 228,785 -0.55(-11.41%)
Nov 30, 2016 5.160 5.350 4.600 4.820 268,854 -0.41(-7.84%)
Nov 29, 2016 5.310 5.370 5.150 5.230 71,829 -0.17(-3.15%)
Nov 28, 2016 5.350 5.540 5.280 5.400 107,486 -0.05(-0.92%)
Nov 25, 2016 5.220 5.510 5.170 5.450 173,900 +0.11(+2.06%)
Nov 23, 2016 5.340 5.340 5.340 0 -0.28(-4.98%)
Nov 22, 2016 6.680 6.700 5.460 5.620 662,810 -0.14(-2.43%)
Nov 21, 2016 5.620 5.940 5.400 5.760 259,732 +0.14(+2.49%)
Nov 18, 2016 5.820 6.000 5.320 5.620 277,746 -0.31(-5.23%)
Nov 17, 2016 5.880 6.390 5.710 5.930 204,269 -0.21(-3.42%)
Nov 16, 2016 6.760 7.400 5.480 6.140 1,523,847 -0.41(-6.26%)
Nov 15, 2016 5.630 7.060 5.450 6.550 1,038,955 +0.73(+12.54%)
Nov 14, 2016 6.000 6.460 5.500 5.820 253,670 -0.05(-0.85%)
Nov 11, 2016 5.200 6.500 5.150 5.870 529,204 +0.57(+10.75%)
Nov 10, 2016 5.230 5.340 5.070 5.300 166,141 -0.05(-0.93%)
Nov 09, 2016 5.840 5.850 5.160 5.350 399,996 -0.06(-1.11%)
Nov 08, 2016 5.180 5.590 5.109 5.410 137,235 +0.11(+2.08%)
Nov 07, 2016 5.600 5.811 5.150 5.300 120,441 -0.24(-4.33%)
Nov 04, 2016 5.250 6.075 5.130 5.540 261,467 +0.14(+2.59%)
Nov 03, 2016 5.580 5.580 4.840 5.400 218,977 -0.20(-3.57%)
Nov 02, 2016 6.170 6.210 5.600 5.600 141,345 -0.60(-9.68%)
Nov 01, 2016 6.790 6.800 6.020 6.200 448,884 -0.70(-10.14%)
Oct 31, 2016 6.410 7.680 6.290 6.900 1,420,582 +0.46(+7.14%)
Oct 28, 2016 6.400 6.670 6.110 6.440 151,207 -0.16(-2.42%)
Oct 27, 2016 7.250 8.040 6.360 6.600 898,698 -0.72(-9.84%)
Oct 26, 2016 6.740 8.200 6.692 7.320 640,239 +0.21(+2.95%)
Oct 25, 2016 9.510 9.761 6.710 7.110 694,550 -2.69(-27.45%)
Oct 24, 2016 9.220 11.90 9.220 9.800 1,434,100 -0.10(-1.01%)
Oct 21, 2016 5.850 13.15 5.823 9.900 5,382,309 +4.29(+76.47%)
Oct 20, 2016 5.520 5.790 5.350 5.610 47,900 -0.13(-2.26%)
Oct 19, 2016 5.970 6.188 5.610 5.740 27,134 -0.26(-4.33%)
Oct 18, 2016 6.580 6.650 5.920 6.000 35,919 -0.36(-5.66%)
Oct 17, 2016 6.890 6.890 6.020 6.360 55,018 -0.68(-9.66%)
Oct 14, 2016 7.430 7.430 6.610 7.040 18,667 -0.45(-6.01%)
Oct 13, 2016 7.240 7.490 7.210 7.490 8,531 +0.19(+2.60%)
Oct 12, 2016 7.290 7.560 7.200 7.300 5,468 -0.01(-0.14%)
Oct 11, 2016 7.660 7.890 7.300 7.310 17,219 -0.20(-2.66%)
Oct 10, 2016 7.370 7.660 7.370 7.510 6,507 -0.04(-0.53%)
Oct 07, 2016 7.530 7.620 7.410 7.550 20,239 +0.03(+0.40%)
Oct 06, 2016 8.190 8.240 7.520 7.520 61,163 -0.38(-4.81%)
Oct 05, 2016 8.330 8.330 7.490 7.900 91,790 -0.26(-3.19%)
Oct 04, 2016 8.170 8.420 8.010 8.160 7,657 -0.02(-0.24%)
Oct 03, 2016 8.320 8.550 7.950 8.180 18,755 +0.04(+0.49%)
Sep 30, 2016 8.340 8.470 8.100 8.140 10,272 -0.16(-1.99%)
Sep 29, 2016 8.210 8.490 8.210 8.305 24,081 -0.04(-0.54%)
Sep 28, 2016 9.280 9.470 8.110 8.350 98,904 -0.63(-7.02%)
Sep 27, 2016 8.340 9.500 8.240 8.980 78,579 +0.63(+7.54%)
Sep 26, 2016 8.710 9.480 8.350 8.350 30,395 -0.25(-2.91%)
Sep 23, 2016 8.800 9.640 8.460 8.600 42,479 +0.01(+0.12%)
Sep 22, 2016 8.350 9.480 8.350 8.590 85,159 +0.26(+3.12%)
Sep 21, 2016 8.159 8.500 8.114 8.330 4,253 +0.33(+4.12%)
Sep 20, 2016 8.460 8.460 8.000 8.000 1,109 -0.50(-5.88%)
Sep 19, 2016 8.280 8.690 8.000 8.500 22,522 +0.22(+2.66%)
Sep 16, 2016 8.530 8.790 8.110 8.280 24,086 -0.35(-4.06%)
Sep 15, 2016 8.730 9.020 8.530 8.630 37,953 -0.02(-0.23%)
Sep 14, 2016 9.240 9.330 8.570 8.650 31,556 -0.31(-3.46%)
Sep 13, 2016 9.340 9.460 8.700 8.960 25,216 -0.34(-3.66%)
Sep 12, 2016 8.920 9.300 8.776 9.300 42,608 +0.17(+1.86%)
Sep 09, 2016 9.629 9.810 9.020 9.130 23,815 -0.51(-5.29%)
Sep 08, 2016 9.900 10.24 9.100 9.640 41,477 -0.36(-3.60%)
Sep 07, 2016 9.700 10.69 8.790 10.00 78,556 +0.54(+5.71%)
Sep 06, 2016 9.051 9.681 9.000 9.460 55,847 +0.44(+4.88%)
Sep 02, 2016 9.000 9.020 9.020 9.020 27,600 +0.01(+0.11%)
Sep 01, 2016 9.294 9.301 8.580 9.010 11,277 -0.21(-2.28%)
Aug 31, 2016 9.350 9.990 9.100 9.220 36,294 -0.13(-1.39%)
Aug 30, 2016 10.00 10.23 9.250 9.350 34,064 -0.67(-6.69%)
Aug 29, 2016 10.29 10.40 10.00 10.02 20,292 -0.29(-2.81%)
Aug 26, 2016 10.20 10.53 10.05 10.31 26,773 +0.11(+1.08%)
Aug 25, 2016 10.31 10.44 10.04 10.20 17,818 -0.11(-1.07%)
Aug 24, 2016 10.50 11.04 10.31 10.31 34,209 -0.29(-2.74%)
Aug 23, 2016 10.20 10.70 10.11 10.60 39,570 +0.50(+4.95%)
Aug 22, 2016 9.910 10.24 9.854 10.10 20,573 +0.15(+1.51%)
Aug 19, 2016 9.730 10.44 9.675 9.950 33,653 -0.23(-2.26%)
Aug 18, 2016 10.13 11.70 9.700 10.18 84,000 -0.22(-2.12%)
Aug 17, 2016 9.371 12.50 9.371 10.40 430,723 +0.87(+9.13%)
Aug 16, 2016 8.690 9.780 8.690 9.530 55,676 +0.57(+6.36%)
Aug 15, 2016 9.400 9.400 8.540 8.960 16,254 -0.14(-1.54%)
Aug 12, 2016 9.210 9.351 8.800 9.100 40,985 -0.30(-3.19%)
Aug 11, 2016 8.800 9.410 8.470 9.400 63,118 +0.41(+4.56%)
Aug 10, 2016 9.200 9.350 8.800 8.990 53,671 -0.40(-4.26%)
Aug 09, 2016 9.100 9.920 9.080 9.390 73,483 +0.00(+0.00%)
Aug 08, 2016 10.15 10.15 9.100 9.390 59,284 -1.00(-9.62%)
Aug 05, 2016 11.10 13.70 10.20 10.39 627,430 -0.44(-4.06%)
Aug 04, 2016 7.990 16.00 7.800 10.83 2,018,050 +3.09(+39.92%)
Aug 03, 2016 7.570 8.000 7.551 7.740 20,237 -0.06(-0.76%)
Aug 02, 2016 8.200 8.200 7.576 7.799 5,969 +0.05(+0.63%)
Aug 01, 2016 8.350 8.350 7.335 7.750 11,378 -0.23(-2.88%)
Jul 29, 2016 7.800 8.150 7.800 7.980 11,623 -0.17(-2.09%)
Jul 28, 2016 8.000 8.200 7.880 8.150 18,164 -0.05(-0.61%)
Jul 27, 2016 8.280 8.280 7.760 8.200 20,973 +0.22(+2.76%)
Jul 26, 2016 7.950 8.070 7.510 7.980 65,550 -0.21(-2.56%)
Jul 25, 2016 7.960 8.220 7.250 8.190 140,621 +0.33(+4.20%)
Jul 22, 2016 7.120 7.970 7.120 7.860 23,295 +0.50(+6.79%)
Jul 21, 2016 7.850 7.850 7.120 7.360 38,649 -0.38(-4.91%)
Jul 20, 2016 8.900 8.900 7.650 7.740 38,886 -0.47(-5.72%)
Jul 19, 2016 8.020 8.360 8.020 8.210 18,656 +0.12(+1.48%)
Jul 18, 2016 9.460 9.460 8.010 8.090 176,458 -0.99(-10.90%)
Jul 15, 2016 9.400 9.400 8.760 9.080 84,714 -0.57(-5.91%)
Jul 14, 2016 8.850 10.62 8.640 9.650 74,587 +0.73(+8.18%)
Jul 13, 2016 9.470 9.470 8.880 8.920 49,224 -0.85(-8.70%)
Jul 12, 2016 11.02 11.25 9.710 9.770 69,203 +0.30(+3.17%)
Jul 11, 2016 9.600 10.12 8.610 9.470 56,626 -0.25(-2.57%)
Jul 08, 2016 8.310 10.40 8.300 9.720 178,268 +1.42(+17.11%)
Jul 07, 2016 7.670 8.640 7.380 8.300 50,303 +0.70(+9.21%)
Jul 05, 2016 8.600 8.600 7.360 7.600 54,844 -0.95(-11.11%)
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.