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

R1 Rcm Inc (NQ: RCM )

12.83 +0.05 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 29, 2018 9.210 8.670 8.680 829,611 -0.47(-5.14%)
Jun 28, 2018 9.250 9.340 9.062 9.150 573,326 -0.17(-1.82%)
Jun 27, 2018 9.210 9.395 8.990 9.320 602,509 +0.09(+0.98%)
Jun 26, 2018 8.500 9.350 8.450 9.230 1,462,670 +0.81(+9.62%)
Jun 25, 2018 8.560 8.787 8.290 8.420 708,065 -0.10(-1.17%)
Jun 22, 2018 8.690 8.770 8.420 8.520 1,738,491 -0.09(-1.05%)
Jun 21, 2018 8.850 8.900 8.515 8.610 456,284 -0.21(-2.38%)
Jun 20, 2018 8.860 8.890 8.670 8.820 353,500 -0.02(-0.23%)
Jun 19, 2018 8.850 8.930 8.760 8.840 391,508 -0.14(-1.56%)
Jun 18, 2018 8.840 8.980 8.680 8.980 430,309 +0.06(+0.67%)
Jun 15, 2018 8.940 8.900 8.920 744,333 +0.02(+0.22%)
Jun 14, 2018 8.900 8.960 8.720 8.900 431,450 -0.02(-0.22%)
Jun 13, 2018 8.660 9.000 8.577 8.920 1,026,130 +0.17(+1.94%)
Jun 12, 2018 8.400 8.850 8.270 8.750 598,203 +0.31(+3.67%)
Jun 11, 2018 8.700 8.770 8.190 8.440 750,641 -0.25(-2.88%)
Jun 08, 2018 8.810 8.830 8.610 8.690 719,558 -0.16(-1.81%)
Jun 07, 2018 9.200 9.270 8.840 8.850 663,048 -0.36(-3.91%)
Jun 06, 2018 9.250 9.210 1,291,127 +0.40(+4.54%)
Jun 05, 2018 8.240 8.820 8.090 8.810 1,051,169 +0.57(+6.92%)
Jun 04, 2018 7.960 8.240 7.665 8.240 1,111,280 +0.30(+3.78%)
Jun 01, 2018 7.940 8.110 7.840 7.940 582,276 +0.01(+0.13%)
May 31, 2018 8.010 8.070 7.760 7.930 1,325,989 -0.08(-1.00%)
May 30, 2018 8.000 8.290 7.950 8.010 1,502,737 +0.05(+0.63%)
May 29, 2018 8.010 8.400 7.870 7.960 1,113,284 -0.08(-1.00%)
May 25, 2018 8.040 8.040 8.040 0 -0.01(-0.12%)
May 24, 2018 7.940 8.190 7.810 8.050 420,460 +0.11(+1.39%)
May 23, 2018 8.000 8.140 7.710 7.940 589,963 -0.09(-1.12%)
May 22, 2018 8.260 8.309 8.010 8.030 592,379 -0.16(-1.95%)
May 21, 2018 8.700 8.708 8.150 8.190 561,646 -0.43(-4.99%)
May 18, 2018 8.820 8.830 8.610 8.620 463,996 -0.11(-1.26%)
May 17, 2018 8.500 8.760 8.390 8.730 633,615 +0.23(+2.71%)
May 16, 2018 8.320 8.560 8.260 8.500 876,626 +0.18(+2.16%)
May 15, 2018 8.140 8.430 8.140 8.320 690,288 +0.17(+2.09%)
May 14, 2018 8.330 8.520 8.140 8.150 478,609 -0.20(-2.40%)
May 11, 2018 8.250 8.410 8.230 8.350 676,105 +0.07(+0.85%)
May 10, 2018 8.270 8.520 8.250 8.280 601,913 -0.02(-0.24%)
May 09, 2018 8.540 8.820 8.100 8.300 909,949 -0.23(-2.70%)
May 08, 2018 8.690 8.730 8.320 8.530 736,646 +0.08(+0.95%)
May 07, 2018 8.110 8.610 8.110 8.450 898,199 +0.47(+5.89%)
May 04, 2018 7.550 8.150 7.400 7.980 1,179,984 +0.47(+6.26%)
May 03, 2018 7.540 7.670 7.400 7.510 210,672 -0.04(-0.53%)
May 02, 2018 7.290 7.770 7.120 7.550 533,289 +0.24(+3.28%)
May 01, 2018 7.430 7.430 7.254 7.310 308,952 -0.12(-1.62%)
Apr 30, 2018 7.590 7.620 7.430 7.430 270,127 -0.17(-2.24%)
Apr 27, 2018 7.600 7.740 7.470 7.600 301,630 -0.03(-0.39%)
Apr 26, 2018 7.660 7.790 7.560 7.630 282,129 -0.01(-0.13%)
Apr 25, 2018 7.600 7.650 7.520 7.640 239,885 +0.04(+0.53%)
Apr 24, 2018 7.650 7.830 7.540 7.600 441,327 +0.01(+0.13%)
Apr 23, 2018 8.040 8.100 7.510 7.590 1,024,248 -0.45(-5.60%)
Apr 20, 2018 7.500 8.200 7.500 8.040 1,091,950 +0.54(+7.20%)
Apr 19, 2018 7.350 7.637 7.310 7.500 487,050 +0.16(+2.18%)
Apr 18, 2018 7.410 7.480 7.310 7.340 397,794 +0.02(+0.27%)
Apr 17, 2018 7.280 7.395 7.270 7.320 530,284 +0.08(+1.10%)
Apr 16, 2018 7.310 7.350 7.180 7.240 308,396 -0.04(-0.55%)
Apr 13, 2018 7.390 7.420 7.270 7.280 369,579 -0.06(-0.82%)
Apr 12, 2018 7.280 7.460 7.220 7.340 356,137 +0.13(+1.80%)
Apr 11, 2018 7.140 7.320 7.130 7.210 380,544 +0.09(+1.26%)
Apr 10, 2018 7.200 7.300 7.110 7.120 451,616 -0.07(-0.97%)
Apr 09, 2018 7.450 7.650 7.170 7.190 449,648 +0.09(+1.27%)
Apr 06, 2018 7.160 7.280 7.100 7.100 295,781 -0.07(-0.98%)
Apr 05, 2018 7.180 7.280 7.130 7.170 393,415 +0.02(+0.28%)
Apr 04, 2018 7.050 7.210 7.050 7.150 344,797 +0.00(+0.00%)
Apr 03, 2018 7.100 7.400 6.990 7.150 455,433 +0.08(+1.13%)
Apr 02, 2018 7.080 7.270 6.950 7.070 454,162 -0.07(-0.98%)
Mar 29, 2018 7.140 7.140 7.140 0 -0.06(-0.83%)
Mar 28, 2018 7.320 7.390 7.080 7.200 439,447 -0.13(-1.77%)
Mar 27, 2018 7.530 7.630 7.260 7.330 315,651 -0.22(-2.91%)
Mar 26, 2018 7.470 7.770 7.140 7.550 428,998 +0.15(+2.03%)
Mar 23, 2018 7.540 7.630 7.345 7.400 424,618 -0.09(-1.20%)
Mar 22, 2018 7.700 7.770 7.460 7.490 594,171 -0.23(-2.98%)
Mar 21, 2018 7.740 7.810 7.610 7.720 382,820 -0.02(-0.26%)
Mar 20, 2018 7.750 7.800 7.620 7.740 394,637 -0.01(-0.13%)
Mar 19, 2018 7.730 7.990 7.500 7.750 510,050 -0.02(-0.26%)
Mar 16, 2018 7.740 7.810 7.710 7.770 1,737,256 +0.03(+0.39%)
Mar 15, 2018 7.720 7.820 7.709 7.740 505,926 +0.08(+1.04%)
Mar 14, 2018 7.600 7.840 7.490 7.660 820,155 +0.18(+2.41%)
Mar 13, 2018 7.160 7.680 7.110 7.480 785,834 +0.32(+4.47%)
Mar 12, 2018 6.760 7.170 6.695 7.160 893,930 +0.61(+9.31%)
Mar 09, 2018 6.300 6.690 6.130 6.550 752,358 +0.14(+2.18%)
Mar 08, 2018 6.580 6.580 6.310 6.410 203,915 -0.14(-2.14%)
Mar 07, 2018 6.630 6.240 6.550 448,073 +0.19(+3.07%)
Mar 06, 2018 6.270 6.355 6.180 6.355 197,717 +0.11(+1.68%)
Mar 05, 2018 6.290 6.300 6.140 6.250 338,727 -0.06(-0.95%)
Mar 02, 2018 6.150 6.420 6.100 6.310 267,429 +0.11(+1.77%)
Mar 01, 2018 6.540 6.560 6.110 6.200 387,600 -0.36(-5.49%)
Feb 28, 2018 6.510 6.750 6.480 6.560 472,003 +0.06(+0.92%)
Feb 27, 2018 6.170 6.610 6.020 6.500 620,460 +0.33(+5.35%)
Feb 26, 2018 5.580 6.240 5.580 6.170 1,424,311 +1.00(+19.34%)
Feb 23, 2018 5.180 5.260 5.050 5.170 130,859 +0.00(+0.00%)
Feb 22, 2018 5.250 5.340 5.160 5.170 164,093 -0.09(-1.71%)
Feb 21, 2018 5.110 5.290 5.050 5.260 415,627 +0.18(+3.54%)
Feb 20, 2018 5.270 5.270 5.020 5.080 284,134 -0.20(-3.79%)
Feb 16, 2018 5.280 5.280 5.280 0 +0.46(+9.54%)
Feb 15, 2018 4.650 4.845 4.630 4.820 127,863 +0.14(+2.99%)
Feb 14, 2018 4.600 4.730 4.579 4.680 194,547 +0.02(+0.43%)
Feb 13, 2018 4.620 4.670 4.580 4.660 218,704 -0.02(-0.43%)
Feb 12, 2018 4.850 4.850 4.660 4.680 262,383 -0.17(-3.51%)
Feb 09, 2018 4.760 4.910 4.680 4.850 221,888 +0.14(+2.97%)
Feb 08, 2018 4.850 4.874 4.690 4.710 212,398 -0.12(-2.48%)
Feb 07, 2018 4.830 4.900 4.575 4.830 208,021 +0.00(+0.00%)
Feb 06, 2018 4.630 4.960 4.370 4.830 369,998 -0.02(-0.41%)
Feb 05, 2018 4.850 4.970 4.780 4.850 180,315 -0.06(-1.22%)
Feb 02, 2018 5.010 5.070 4.870 4.910 273,304 -0.14(-2.77%)
Feb 01, 2018 5.100 5.150 4.940 5.050 215,893 -0.10(-1.94%)
Jan 31, 2018 5.290 5.340 5.130 5.150 235,760 -0.10(-1.90%)
Jan 30, 2018 5.300 5.360 5.240 5.250 161,978 -0.11(-2.05%)
Jan 29, 2018 5.250 5.430 5.210 5.360 552,710 +0.17(+3.28%)
Jan 26, 2018 5.020 5.260 5.010 5.190 205,247 +0.20(+4.01%)
Jan 25, 2018 4.840 5.090 4.690 4.990 320,518 +0.16(+3.31%)
Jan 24, 2018 4.470 4.920 4.470 4.830 293,236 +0.46(+10.53%)
Jan 23, 2018 4.310 4.400 4.259 4.370 74,627 +0.04(+0.92%)
Jan 22, 2018 4.290 4.375 4.270 4.330 97,068 +0.05(+1.17%)
Jan 19, 2018 4.250 4.360 4.200 4.280 131,511 +0.01(+0.23%)
Jan 18, 2018 4.390 4.390 4.250 4.270 94,482 -0.12(-2.73%)
Jan 17, 2018 4.400 4.400 4.310 4.390 101,622 +0.02(+0.46%)
Jan 16, 2018 4.420 4.520 4.330 4.370 141,575 -0.08(-1.80%)
Jan 12, 2018 4.450 4.450 4.450 0 +0.05(+1.14%)
Jan 11, 2018 4.300 4.460 4.210 4.400 216,043 +0.14(+3.29%)
Jan 10, 2018 4.230 4.250 4.200 4.260 86,080 +0.01(+0.24%)
Jan 09, 2018 4.210 4.270 4.210 4.250 143,718 +0.03(+0.71%)
Jan 08, 2018 4.110 4.270 4.048 4.220 221,285 +0.03(+0.72%)
Jan 05, 2018 4.140 4.210 4.060 4.190 177,731 +0.04(+0.96%)
Jan 04, 2018 4.220 4.240 3.971 4.150 280,512 -0.08(-1.89%)
Jan 03, 2018 4.400 4.400 4.150 4.230 283,713 -0.20(-4.51%)
Jan 02, 2018 4.420 4.500 4.380 4.430 264,940 +0.02(+0.45%)
Dec 29, 2017 4.410 4.410 4.410 0 +0.05(+1.15%)
Dec 28, 2017 4.430 4.450 4.330 4.360 220,769 -0.08(-1.80%)
Dec 27, 2017 4.510 4.640 4.420 4.440 139,006 -0.07(-1.55%)
Dec 26, 2017 4.480 4.590 4.420 4.510 115,486 +0.01(+0.22%)
Dec 22, 2017 4.430 4.520 4.400 4.500 245,930 +0.05(+1.12%)
Dec 21, 2017 4.340 4.500 4.290 4.450 234,511 +0.13(+3.01%)
Dec 20, 2017 4.380 4.420 4.290 4.320 128,441 -0.05(-1.14%)
Dec 19, 2017 4.400 4.460 4.330 4.370 200,863 -0.03(-0.68%)
Dec 18, 2017 4.490 4.580 4.380 4.400 244,705 -0.02(-0.45%)
Dec 15, 2017 4.250 4.450 4.250 4.420 867,349 +0.15(+3.51%)
Dec 14, 2017 4.300 4.300 4.230 4.270 220,767 -0.02(-0.47%)
Dec 13, 2017 4.180 4.300 4.180 4.290 216,862 +0.13(+3.12%)
Dec 12, 2017 4.250 4.300 4.150 4.160 344,177 -0.05(-1.19%)
Dec 11, 2017 3.910 4.240 3.900 4.210 705,472 +0.25(+6.31%)
Dec 08, 2017 4.070 4.130 3.910 3.960 269,318 -0.08(-1.98%)
Dec 07, 2017 3.980 4.120 3.960 4.040 100,442 +0.08(+2.02%)
Dec 06, 2017 3.960 3.998 3.930 3.960 90,330 +0.02(+0.51%)
Dec 05, 2017 4.000 4.000 3.900 3.940 124,098 -0.03(-0.76%)
Dec 04, 2017 4.050 4.120 3.950 3.970 215,819 -0.03(-0.75%)
Dec 01, 2017 3.890 4.090 3.880 4.000 235,334 +0.12(+3.09%)
Nov 30, 2017 4.040 4.090 3.830 3.880 680,824 -0.14(-3.48%)
Nov 29, 2017 3.860 4.180 3.710 4.020 581,809 +0.07(+1.77%)
Nov 28, 2017 3.960 3.970 3.841 3.950 145,471 +0.02(+0.51%)
Nov 27, 2017 4.000 3.810 3.930 231,911 +0.03(+0.77%)
Nov 24, 2017 3.910 3.930 3.850 3.900 83,233 +0.03(+0.78%)
Nov 22, 2017 3.860 3.940 3.860 3.870 170,934 +0.04(+1.04%)
Nov 21, 2017 3.760 3.890 3.750 3.830 268,413 +0.08(+2.13%)
Nov 20, 2017 3.840 3.840 3.641 3.750 161,192 -0.12(-3.10%)
Nov 17, 2017 3.760 3.900 3.740 3.870 160,483 +0.08(+2.11%)
Nov 16, 2017 3.770 3.870 3.770 3.790 143,299 +0.03(+0.80%)
Nov 15, 2017 3.670 3.790 3.625 3.760 181,825 +0.05(+1.35%)
Nov 14, 2017 3.670 3.750 3.620 3.710 148,734 +0.01(+0.27%)
Nov 13, 2017 3.650 3.710 3.580 3.700 101,992 +0.05(+1.37%)
Nov 10, 2017 3.650 3.700 3.560 3.650 150,874 +0.00(+0.00%)
Nov 09, 2017 3.620 3.690 3.560 3.650 152,012 +0.00(+0.00%)
Nov 08, 2017 3.730 3.770 3.640 3.650 382,999 -0.10(-2.67%)
Nov 07, 2017 3.830 3.830 3.700 3.750 524,177 -0.05(-1.32%)
Nov 06, 2017 3.890 3.890 3.780 3.800 221,702 -0.07(-1.81%)
Nov 03, 2017 3.920 3.930 3.840 3.870 188,862 -0.05(-1.28%)
Nov 02, 2017 3.890 3.974 3.840 3.920 589,983 +0.00(+0.00%)
Nov 01, 2017 3.900 3.970 3.750 3.920 266,914 +0.12(+3.16%)
Oct 31, 2017 3.780 3.880 3.740 3.800 256,985 +0.03(+0.80%)
Oct 30, 2017 3.890 3.899 3.730 3.770 300,496 -0.12(-3.08%)
Oct 27, 2017 3.790 4.000 3.652 3.890 367,973 +0.12(+3.18%)
Oct 26, 2017 3.750 3.850 3.750 3.770 223,149 +0.03(+0.80%)
Oct 25, 2017 3.760 3.780 3.715 3.740 231,137 -0.02(-0.53%)
Oct 24, 2017 3.710 3.780 3.610 3.760 199,902 +0.09(+2.45%)
Oct 23, 2017 3.700 3.700 3.630 3.670 87,813 -0.01(-0.27%)
Oct 20, 2017 3.650 3.690 3.630 3.680 140,482 +0.07(+1.94%)
Oct 19, 2017 3.630 3.650 3.590 3.610 107,358 -0.02(-0.55%)
Oct 18, 2017 3.620 3.690 3.605 3.630 142,040 +0.00(+0.00%)
Oct 17, 2017 3.560 3.710 3.550 3.630 125,497 +0.04(+1.11%)
Oct 16, 2017 3.570 3.595 3.490 3.590 171,589 +0.06(+1.70%)
Oct 13, 2017 3.550 3.590 3.420 3.530 386,971 +0.04(+1.15%)
Oct 12, 2017 3.600 3.600 3.485 3.490 227,982 -0.10(-2.79%)
Oct 11, 2017 3.670 3.670 3.550 3.590 175,763 -0.07(-1.91%)
Oct 10, 2017 3.830 3.830 3.510 3.660 254,221 -0.13(-3.43%)
Oct 09, 2017 3.780 3.950 3.720 3.790 327,994 +0.07(+1.88%)
Oct 06, 2017 3.760 3.780 3.700 3.720 318,843 -0.03(-0.80%)
Oct 05, 2017 3.740 3.780 3.670 3.750 136,239 +0.02(+0.54%)
Oct 04, 2017 3.790 3.820 3.710 3.730 167,445 -0.03(-0.80%)
Oct 03, 2017 3.790 3.790 3.700 3.760 135,117 +0.00(+0.00%)
Oct 02, 2017 3.660 3.790 3.610 3.760 284,649 +0.05(+1.35%)
Sep 29, 2017 3.700 3.720 3.580 3.710 214,534 +0.00(+0.00%)
Sep 28, 2017 3.750 3.790 3.690 3.710 415,206 +0.05(+1.37%)
Sep 27, 2017 3.560 3.700 3.490 3.660 348,056 +0.15(+4.27%)
Sep 26, 2017 3.480 3.520 3.408 3.510 127,693 +0.06(+1.74%)
Sep 25, 2017 3.590 3.590 3.430 3.450 220,962 -0.14(-3.90%)
Sep 22, 2017 3.620 3.638 3.570 3.590 236,357 -0.03(-0.83%)
Sep 21, 2017 3.400 3.710 3.390 3.620 398,450 +0.24(+7.10%)
Sep 20, 2017 3.300 3.390 3.270 3.380 180,683 +0.06(+1.81%)
Sep 19, 2017 3.300 3.330 3.220 3.320 159,578 +0.04(+1.22%)
Sep 18, 2017 3.240 3.290 3.230 3.280 218,772 -0.01(-0.30%)
Sep 15, 2017 3.150 3.290 3.130 3.290 686,739 +0.14(+4.44%)
Sep 14, 2017 3.150 3.190 3.090 3.150 160,214 +0.04(+1.29%)
Sep 13, 2017 3.130 3.210 3.110 3.110 230,224 -0.06(-1.89%)
Sep 12, 2017 3.270 3.270 3.160 3.170 263,113 -0.11(-3.35%)
Sep 11, 2017 3.300 3.300 3.250 3.280 135,198 +0.02(+0.61%)
Sep 08, 2017 3.250 3.290 3.230 3.260 143,592 -0.01(-0.31%)
Sep 07, 2017 3.250 3.300 3.220 3.270 178,836 +0.04(+1.24%)
Sep 06, 2017 3.260 3.290 3.160 3.230 198,331 -0.03(-0.92%)
Sep 05, 2017 3.290 3.310 3.260 3.260 166,619 -0.01(-0.31%)
Sep 01, 2017 3.280 3.310 3.270 3.270 184,626 -0.03(-0.91%)
Aug 31, 2017 3.240 3.330 3.200 3.300 246,634 +0.05(+1.54%)
Aug 30, 2017 3.270 3.290 3.230 3.250 104,592 +0.01(+0.31%)
Aug 29, 2017 3.210 3.290 3.170 3.240 161,571 +0.03(+0.93%)
Aug 28, 2017 3.200 3.230 3.170 3.210 89,628 +0.01(+0.31%)
Aug 25, 2017 3.220 3.234 3.150 3.200 246,689 -0.03(-0.93%)
Aug 24, 2017 3.190 3.240 3.150 3.230 105,688 +0.05(+1.57%)
Aug 23, 2017 3.130 3.220 3.090 3.180 282,431 +0.00(+0.00%)
Aug 22, 2017 3.170 3.200 3.140 3.180 197,279 +0.02(+0.63%)
Aug 21, 2017 3.180 3.180 3.100 3.160 192,911 -0.01(-0.32%)
Aug 18, 2017 3.090 3.200 3.050 3.170 247,683 +0.01(+0.32%)
Aug 17, 2017 3.200 3.220 3.130 3.160 245,655 -0.06(-1.86%)
Aug 16, 2017 3.320 3.340 3.210 3.220 182,812 -0.11(-3.30%)
Aug 15, 2017 3.250 3.350 3.250 3.330 269,961 +0.06(+1.83%)
Aug 14, 2017 3.120 3.350 3.120 3.270 332,143 +0.19(+6.17%)
Aug 11, 2017 3.130 3.150 3.060 3.080 297,541 -0.05(-1.60%)
Aug 10, 2017 3.200 3.230 3.130 3.130 243,761 -0.08(-2.49%)
Aug 09, 2017 3.240 3.260 3.170 3.210 212,747 -0.05(-1.53%)
Aug 08, 2017 3.240 3.310 3.200 3.260 303,144 +0.06(+1.87%)
Aug 07, 2017 3.160 3.250 3.120 3.200 512,333 +0.00(+0.00%)
Aug 04, 2017 3.350 3.380 3.200 3.200 838,950 -0.16(-4.76%)
Aug 03, 2017 3.340 3.650 3.310 3.360 1,489,397 +0.07(+2.13%)
Aug 02, 2017 3.310 3.350 3.210 3.290 614,835 -0.04(-1.20%)
Aug 01, 2017 3.410 3.430 3.290 3.330 577,378 -0.06(-1.77%)
Jul 31, 2017 3.300 3.450 3.270 3.390 504,177 +0.09(+2.73%)
Jul 28, 2017 3.390 3.460 3.285 3.300 837,472 -0.10(-2.94%)
Jul 27, 2017 3.410 3.450 3.300 3.400 876,316 -0.04(-1.16%)
Jul 26, 2017 3.540 3.580 3.380 3.440 652,480 -0.09(-2.55%)
Jul 25, 2017 3.480 3.575 3.460 3.530 499,386 +0.06(+1.73%)
Jul 24, 2017 3.440 3.510 3.350 3.470 304,381 +0.01(+0.29%)
Jul 21, 2017 3.570 3.600 3.430 3.460 558,207 -0.04(-1.14%)
Jul 20, 2017 3.560 3.410 3.500 616,149 +0.01(+0.29%)
Jul 19, 2017 3.570 3.650 3.450 3.490 541,020 -0.07(-1.97%)
Jul 18, 2017 3.640 3.700 3.520 3.560 313,358 -0.03(-0.84%)
Jul 17, 2017 3.650 3.790 3.580 3.590 352,558 -0.12(-3.23%)
Jul 14, 2017 3.660 3.770 3.610 3.710 239,861 +0.03(+0.82%)
Jul 13, 2017 3.720 3.720 3.610 3.680 246,482 -0.06(-1.60%)
Jul 12, 2017 3.710 3.770 3.670 3.740 277,872 +0.04(+1.08%)
Jul 11, 2017 3.700 3.800 3.623 3.700 237,996 +0.00(+0.00%)
Jul 10, 2017 3.660 3.780 3.600 3.700 384,844 +0.02(+0.54%)
Jul 07, 2017 3.660 3.740 3.570 3.680 334,705 -0.01(-0.27%)
Jul 06, 2017 3.830 3.850 3.670 3.690 447,432 -0.16(-4.16%)
Jul 05, 2017 3.550 3.860 3.533 3.850 971,476 +0.30(+8.45%)
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.