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

Zovio Inc (NQ: ZVO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 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, 2021 2.640 2.670 2.570 2.590 93,812 -0.06(-2.26%)
Jun 29, 2021 2.710 2.720 2.590 2.650 301,133 -0.07(-2.57%)
Jun 28, 2021 2.760 2.780 2.710 2.720 130,708 +0.01(+0.37%)
Jun 25, 2021 2.960 2.963 2.710 2.710 368,556 -0.32(-10.56%)
Jun 24, 2021 2.900 3.100 2.880 3.030 264,978 +0.14(+4.84%)
Jun 23, 2021 2.870 2.920 2.850 2.890 85,905 +0.03(+1.05%)
Jun 22, 2021 2.870 2.877 2.840 2.860 233,617 +0.02(+0.70%)
Jun 21, 2021 2.850 2.920 2.840 2.840 167,879 -0.02(-0.70%)
Jun 18, 2021 2.910 2.920 2.860 2.860 210,005 -0.07(-2.39%)
Jun 17, 2021 2.850 2.940 2.850 2.930 209,793 +0.09(+3.17%)
Jun 16, 2021 2.880 2.950 2.800 2.840 263,870 -0.03(-1.05%)
Jun 15, 2021 2.980 2.992 2.770 2.870 222,423 -0.05(-1.71%)
Jun 14, 2021 2.820 3.000 2.800 2.920 278,370 +0.12(+4.29%)
Jun 11, 2021 2.922 2.985 2.750 2.800 224,496 -0.10(-3.45%)
Jun 10, 2021 2.820 3.080 2.800 2.900 345,801 +0.14(+5.07%)
Jun 09, 2021 2.720 2.820 2.710 2.760 218,263 +0.08(+2.99%)
Jun 08, 2021 2.740 2.780 2.620 2.680 255,732 +0.03(+1.13%)
Jun 07, 2021 2.610 2.670 2.560 2.650 236,875 +0.09(+3.52%)
Jun 04, 2021 2.640 2.650 2.450 2.560 202,570 -0.04(-1.54%)
Jun 03, 2021 2.570 2.700 2.560 2.600 469,291 +0.10(+4.00%)
Jun 02, 2021 2.320 2.500 2.300 2.500 384,836 +0.19(+8.23%)
Jun 01, 2021 2.380 2.390 2.270 2.310 370,615 -0.04(-1.70%)
May 28, 2021 2.210 2.370 2.190 2.350 317,053 +0.16(+7.31%)
May 27, 2021 2.220 2.290 2.150 2.190 440,947 -0.03(-1.35%)
May 26, 2021 2.210 2.360 2.170 2.220 511,292 +0.06(+2.78%)
May 25, 2021 2.220 2.250 2.130 2.160 305,757 -0.06(-2.70%)
May 24, 2021 2.240 2.270 2.170 2.220 279,542 +0.01(+0.45%)
May 21, 2021 2.210 2.290 2.170 2.210 341,701 +0.00(+0.23%)
May 20, 2021 2.140 2.370 2.140 2.205 772,619 +0.04(+2.08%)
May 19, 2021 2.150 2.180 2.070 2.160 219,119 -0.08(-3.57%)
May 18, 2021 2.070 2.340 2.040 2.240 1,192,345 +0.18(+8.74%)
May 17, 2021 2.100 2.100 2.020 2.060 831,084 -0.03(-1.44%)
May 14, 2021 2.130 2.270 2.090 2.090 1,243,039 -0.06(-2.56%)
May 13, 2021 2.890 2.890 2.060 2.145 3,643,577 -1.33(-38.18%)
May 12, 2021 3.310 3.590 3.260 3.470 301,922 +0.14(+4.20%)
May 11, 2021 3.260 3.370 3.210 3.330 94,343 -0.06(-1.77%)
May 10, 2021 3.520 3.520 3.350 3.390 150,651 -0.16(-4.51%)
May 07, 2021 3.420 3.600 3.410 3.550 207,901 +0.10(+2.90%)
May 06, 2021 3.680 3.680 3.400 3.450 229,499 -0.20(-5.48%)
May 05, 2021 3.590 3.680 3.510 3.650 111,052 +0.07(+1.96%)
May 04, 2021 3.570 3.650 3.490 3.580 142,110 -0.04(-1.10%)
May 03, 2021 3.740 3.740 3.590 3.620 89,405 -0.09(-2.43%)
Apr 30, 2021 3.570 3.880 3.500 3.710 361,700 +0.12(+3.34%)
Apr 29, 2021 3.760 3.770 3.530 3.590 111,477 -0.16(-4.27%)
Apr 28, 2021 3.790 3.840 3.630 3.750 265,974 -0.01(-0.27%)
Apr 27, 2021 3.900 3.900 3.720 3.760 115,210 -0.16(-4.08%)
Apr 26, 2021 3.760 4.050 3.660 3.920 326,598 +0.22(+5.95%)
Apr 23, 2021 3.720 3.800 3.640 3.700 117,800 +0.00(+0.00%)
Apr 22, 2021 3.720 3.800 3.620 3.700 226,476 -0.03(-0.80%)
Apr 21, 2021 3.640 3.810 3.610 3.730 84,545 +0.12(+3.32%)
Apr 20, 2021 3.900 3.900 3.570 3.610 153,671 -0.30(-7.67%)
Apr 19, 2021 3.810 4.040 3.755 3.910 417,777 +0.11(+2.89%)
Apr 16, 2021 3.490 3.870 3.380 3.800 423,100 +0.33(+9.51%)
Apr 15, 2021 3.560 3.620 3.460 3.470 125,369 -0.08(-2.25%)
Apr 14, 2021 3.590 3.780 3.520 3.550 220,972 -0.04(-1.11%)
Apr 13, 2021 3.700 3.770 3.580 3.590 319,200 -0.18(-4.77%)
Apr 12, 2021 3.910 3.950 3.470 3.770 631,824 -0.04(-1.05%)
Apr 09, 2021 3.730 3.950 3.665 3.810 606,700 +0.20(+5.54%)
Apr 08, 2021 3.520 3.690 3.490 3.610 397,202 +0.14(+4.03%)
Apr 07, 2021 3.660 3.730 3.470 3.470 314,274 -0.19(-5.19%)
Apr 06, 2021 3.670 3.700 3.580 3.660 284,016 +0.00(+0.00%)
Apr 05, 2021 4.290 4.290 3.650 3.660 508,117 -0.54(-12.86%)
Apr 01, 2021 4.130 4.400 4.110 4.200 195,500 +0.14(+3.45%)
Mar 31, 2021 4.130 4.280 4.030 4.060 317,056 -0.09(-2.17%)
Mar 30, 2021 4.140 4.350 4.030 4.150 519,238 -0.10(-2.35%)
Mar 29, 2021 4.630 4.880 4.180 4.250 386,440 -0.44(-9.38%)
Mar 26, 2021 4.875 4.875 4.460 4.690 174,300 +0.08(+1.74%)
Mar 25, 2021 4.350 4.630 4.290 4.610 152,580 +0.13(+2.90%)
Mar 24, 2021 4.905 4.905 4.460 4.480 221,941 -0.27(-5.68%)
Mar 23, 2021 5.200 5.460 4.730 4.750 347,333 -0.46(-8.83%)
Mar 22, 2021 5.450 5.500 4.760 5.210 1,346,820 -0.66(-11.24%)
Mar 19, 2021 5.570 5.910 5.470 5.870 340,100 +0.30(+5.39%)
Mar 18, 2021 5.400 5.640 5.340 5.570 304,676 +0.05(+0.91%)
Mar 17, 2021 5.510 5.590 5.310 5.520 173,054 -0.06(-1.08%)
Mar 16, 2021 5.810 5.880 5.470 5.580 289,657 -0.22(-3.79%)
Mar 15, 2021 5.590 5.840 5.525 5.800 184,208 +0.19(+3.39%)
Mar 12, 2021 5.560 5.670 5.350 5.610 190,800 +0.00(+0.00%)
Mar 11, 2021 5.450 5.640 5.380 5.610 151,204 +0.21(+3.89%)
Mar 10, 2021 5.250 5.460 5.180 5.400 198,999 +0.22(+4.25%)
Mar 09, 2021 5.000 5.220 5.000 5.180 182,602 +0.27(+5.50%)
Mar 08, 2021 4.880 4.985 4.780 4.910 239,841 +0.19(+4.03%)
Mar 05, 2021 4.640 4.830 4.260 4.720 362,100 +0.11(+2.39%)
Mar 04, 2021 5.100 5.240 4.411 4.610 453,326 -0.48(-9.43%)
Mar 03, 2021 5.250 5.360 4.900 5.090 344,158 -0.20(-3.78%)
Mar 02, 2021 5.230 5.330 5.090 5.290 244,158 +0.10(+1.93%)
Mar 01, 2021 5.290 5.380 4.950 5.190 366,757 +0.06(+1.17%)
Feb 26, 2021 5.590 5.635 4.880 5.130 727,500 -0.39(-7.07%)
Feb 25, 2021 5.600 5.840 5.020 5.520 1,778,895 -0.69(-11.11%)
Feb 24, 2021 5.550 6.410 5.390 6.210 702,237 +0.78(+14.36%)
Feb 23, 2021 5.350 5.570 5.100 5.430 432,491 -0.20(-3.55%)
Feb 22, 2021 6.170 6.170 5.580 5.630 323,192 -0.42(-6.94%)
Feb 19, 2021 6.000 6.480 5.900 6.050 375,400 +0.11(+1.85%)
Feb 18, 2021 5.950 6.091 5.700 5.940 255,721 -0.05(-0.83%)
Feb 17, 2021 6.310 6.420 5.990 5.990 451,039 -0.37(-5.82%)
Feb 16, 2021 6.910 7.140 6.170 6.360 1,320,215 -0.22(-3.34%)
Feb 12, 2021 6.090 7.340 6.070 6.580 2,293,600 +0.58(+9.67%)
Feb 11, 2021 5.720 6.090 5.450 6.000 612,961 +0.28(+4.90%)
Feb 10, 2021 5.960 6.200 5.610 5.720 276,783 -0.16(-2.72%)
Feb 09, 2021 5.800 5.940 5.670 5.880 410,060 +0.14(+2.44%)
Feb 08, 2021 5.630 5.920 5.540 5.740 272,943 +0.10(+1.77%)
Feb 05, 2021 5.170 5.690 5.140 5.640 346,700 +0.48(+9.30%)
Feb 04, 2021 5.150 5.300 5.100 5.160 251,673 +0.03(+0.58%)
Feb 03, 2021 5.220 5.380 5.090 5.130 228,763 -0.07(-1.35%)
Feb 02, 2021 5.210 5.410 5.105 5.200 203,804 +0.02(+0.39%)
Feb 01, 2021 5.210 5.310 5.040 5.180 218,379 +0.06(+1.17%)
Jan 29, 2021 5.310 5.400 5.050 5.120 237,600 -0.04(-0.78%)
Jan 28, 2021 5.390 5.530 5.060 5.160 308,098 -0.29(-5.32%)
Jan 27, 2021 5.550 5.700 5.250 5.450 371,318 -0.16(-2.85%)
Jan 26, 2021 5.790 5.805 5.520 5.610 250,164 -0.20(-3.44%)
Jan 25, 2021 5.600 6.055 5.530 5.810 435,532 +0.31(+5.64%)
Jan 22, 2021 5.280 5.560 5.279 5.500 174,800 +0.13(+2.42%)
Jan 21, 2021 5.240 5.410 5.100 5.370 260,461 +0.17(+3.27%)
Jan 20, 2021 5.440 5.560 5.150 5.200 249,493 -0.21(-3.88%)
Jan 19, 2021 5.400 5.550 5.270 5.410 328,039 +0.00(+0.00%)
Jan 15, 2021 5.230 5.460 5.060 5.410 176,600 +0.18(+3.44%)
Jan 14, 2021 5.360 5.490 5.190 5.230 223,284 -0.14(-2.61%)
Jan 13, 2021 5.040 5.385 5.000 5.370 407,667 +0.37(+7.40%)
Jan 12, 2021 4.790 5.020 4.640 5.000 213,702 +0.27(+5.71%)
Jan 11, 2021 4.510 5.120 4.450 4.730 315,331 +0.10(+2.16%)
Jan 08, 2021 4.820 4.870 4.520 4.630 309,000 -0.20(-4.14%)
Jan 07, 2021 4.830 5.060 4.800 4.830 211,101 -0.01(-0.21%)
Jan 06, 2021 5.120 5.240 4.830 4.840 450,159 -0.29(-5.65%)
Jan 05, 2021 4.600 5.240 4.570 5.130 500,659 +0.52(+11.28%)
Jan 04, 2021 4.780 4.800 4.360 4.610 369,216 -0.13(-2.74%)
Dec 31, 2020 4.740 4.740 4.740 213,026 +0.30(+6.76%)
Dec 30, 2020 4.170 4.550 4.170 4.440 213,026 +0.24(+5.71%)
Dec 29, 2020 4.460 4.550 4.110 4.200 221,906 -0.21(-4.76%)
Dec 28, 2020 4.070 4.500 4.050 4.410 354,154 +0.36(+8.89%)
Dec 24, 2020 4.120 4.144 4.010 4.050 67,000 -0.07(-1.70%)
Dec 23, 2020 4.120 4.270 4.060 4.120 195,564 -0.02(-0.48%)
Dec 22, 2020 4.070 4.250 4.020 4.140 132,125 +0.07(+1.72%)
Dec 21, 2020 4.040 4.070 3.900 4.070 203,083 +0.01(+0.25%)
Dec 18, 2020 4.130 4.320 4.060 4.060 160,300 -0.11(-2.64%)
Dec 17, 2020 4.230 4.250 3.950 4.170 182,809 -0.03(-0.71%)
Dec 16, 2020 4.370 4.400 4.174 4.200 297,627 -0.18(-4.11%)
Dec 15, 2020 4.320 4.440 4.130 4.380 151,501 +0.13(+3.06%)
Dec 14, 2020 4.360 4.410 4.150 4.250 146,891 -0.10(-2.30%)
Dec 11, 2020 4.480 4.501 4.140 4.350 230,100 -0.12(-2.68%)
Dec 10, 2020 4.400 4.550 4.300 4.470 242,133 +0.02(+0.45%)
Dec 09, 2020 4.190 4.640 4.170 4.450 612,911 +0.24(+5.70%)
Dec 08, 2020 4.170 4.250 4.070 4.210 201,270 +0.04(+0.96%)
Dec 07, 2020 4.160 4.240 4.053 4.170 174,942 +0.04(+0.97%)
Dec 04, 2020 4.060 4.200 3.970 4.130 290,900 +0.12(+2.99%)
Dec 03, 2020 3.820 4.100 3.760 4.010 413,911 +0.24(+6.37%)
Dec 02, 2020 3.900 3.910 3.684 3.770 210,424 -0.16(-4.07%)
Dec 01, 2020 3.830 4.110 3.720 3.930 478,528 +0.21(+5.65%)
Nov 30, 2020 3.610 3.750 3.550 3.720 322,251 +0.07(+1.92%)
Nov 27, 2020 3.640 3.765 3.620 3.650 182,500 -0.03(-0.82%)
Nov 25, 2020 3.660 3.800 3.570 3.680 271,400 +0.00(+0.00%)
Nov 24, 2020 3.780 3.800 3.650 3.680 251,613 -0.10(-2.65%)
Nov 23, 2020 4.020 4.030 3.750 3.780 443,656 -0.25(-6.20%)
Nov 20, 2020 4.370 4.420 4.000 4.030 558,300 -0.30(-6.93%)
Nov 19, 2020 4.290 4.440 4.210 4.330 268,563 +0.01(+0.23%)
Nov 18, 2020 4.300 4.360 4.150 4.320 239,308 +0.02(+0.47%)
Nov 17, 2020 4.490 4.580 4.190 4.300 426,234 -0.18(-4.02%)
Nov 16, 2020 3.860 4.520 3.780 4.480 1,103,471 +0.85(+23.42%)
Nov 13, 2020 3.480 3.650 3.450 3.630 239,100 +0.16(+4.61%)
Nov 12, 2020 3.550 3.600 3.450 3.470 122,552 -0.05(-1.42%)
Nov 11, 2020 3.600 3.740 3.500 3.520 216,863 -0.06(-1.68%)
Nov 10, 2020 3.390 3.650 3.310 3.580 333,965 +0.19(+5.60%)
Nov 09, 2020 3.400 3.490 3.210 3.390 559,246 -0.14(-3.97%)
Nov 06, 2020 3.610 3.661 3.480 3.530 215,000 -0.13(-3.55%)
Nov 05, 2020 3.700 3.780 3.610 3.660 220,273 +0.02(+0.55%)
Nov 04, 2020 3.580 3.740 3.480 3.640 147,076 +0.05(+1.39%)
Nov 03, 2020 3.590 3.670 3.510 3.590 164,649 +0.03(+0.84%)
Nov 02, 2020 3.610 3.700 3.440 3.560 283,327 -0.05(-1.39%)
Oct 30, 2020 3.710 3.775 3.500 3.610 437,100 -0.19(-5.00%)
Oct 29, 2020 3.720 4.000 3.510 3.800 498,190 -0.07(-1.81%)
Oct 28, 2020 3.960 3.980 3.650 3.870 468,670 -0.16(-3.97%)
Oct 27, 2020 4.210 4.490 3.970 4.030 533,208 -0.13(-3.12%)
Oct 26, 2020 4.250 4.330 4.030 4.160 272,278 -0.03(-0.72%)
Oct 23, 2020 4.200 4.240 4.030 4.190 257,600 +0.00(+0.00%)
Oct 22, 2020 4.150 4.240 3.900 4.190 354,046 +0.07(+1.70%)
Oct 21, 2020 4.410 4.420 4.070 4.120 453,033 -0.24(-5.50%)
Oct 20, 2020 4.390 4.640 4.330 4.360 202,442 +0.02(+0.46%)
Oct 19, 2020 4.680 4.680 4.335 4.340 313,731 -0.29(-6.26%)
Oct 16, 2020 4.760 4.790 4.560 4.630 205,700 -0.14(-2.94%)
Oct 15, 2020 4.850 4.905 4.700 4.770 325,641 -0.31(-6.10%)
Oct 14, 2020 4.980 5.210 4.890 5.080 541,704 +0.20(+4.10%)
Oct 13, 2020 4.930 4.950 4.800 4.880 574,776 +0.02(+0.41%)
Oct 12, 2020 4.670 4.940 4.600 4.860 922,430 +0.33(+7.28%)
Oct 09, 2020 4.390 4.550 4.330 4.530 209,500 +0.12(+2.72%)
Oct 08, 2020 4.400 4.618 4.330 4.410 440,600 +0.08(+1.85%)
Oct 07, 2020 4.370 4.450 4.200 4.330 334,615 +0.05(+1.17%)
Oct 06, 2020 4.130 4.500 4.110 4.280 540,664 +0.15(+3.63%)
Oct 05, 2020 4.000 4.200 3.900 4.130 334,425 +0.10(+2.48%)
Oct 02, 2020 4.000 4.090 3.950 4.030 158,800 -0.02(-0.49%)
Oct 01, 2020 4.100 4.130 3.980 4.050 173,218 +0.05(+1.25%)
Sep 30, 2020 4.120 4.210 3.970 4.000 353,831 -0.11(-2.68%)
Sep 29, 2020 4.110 4.140 3.950 4.110 148,209 -0.01(-0.24%)
Sep 28, 2020 4.080 4.190 4.049 4.120 222,286 +0.07(+1.73%)
Sep 25, 2020 3.900 4.170 3.900 4.050 322,000 +0.14(+3.58%)
Sep 24, 2020 3.970 4.030 3.800 3.910 261,840 -0.06(-1.51%)
Sep 23, 2020 4.270 4.280 3.920 3.970 288,939 -0.31(-7.24%)
Sep 22, 2020 4.340 4.340 4.100 4.280 319,177 -0.04(-0.93%)
Sep 21, 2020 4.200 4.380 4.080 4.320 273,600 +0.01(+0.23%)
Sep 18, 2020 4.210 4.340 4.010 4.310 510,500 +0.08(+1.89%)
Sep 17, 2020 4.260 4.260 4.090 4.230 224,814 -0.12(-2.76%)
Sep 16, 2020 4.230 4.490 4.120 4.350 535,345 +0.16(+3.82%)
Sep 15, 2020 4.190 4.200 4.050 4.190 275,032 +0.07(+1.70%)
Sep 14, 2020 4.090 4.230 3.960 4.120 293,963 +0.10(+2.49%)
Sep 11, 2020 4.190 4.280 4.010 4.020 338,200 -0.04(-0.99%)
Sep 10, 2020 4.070 4.180 3.930 4.060 321,538 +0.05(+1.25%)
Sep 09, 2020 4.090 4.210 3.990 4.010 399,672 -0.06(-1.47%)
Sep 08, 2020 4.470 4.520 4.020 4.070 954,206 -0.45(-9.96%)
Sep 04, 2020 4.180 4.710 3.760 4.520 1,551,000 +0.34(+8.13%)
Sep 03, 2020 4.600 4.600 4.120 4.180 538,665 -0.47(-10.11%)
Sep 02, 2020 4.860 4.910 4.510 4.650 759,291 -0.15(-3.12%)
Sep 01, 2020 4.380 4.800 4.280 4.800 854,244 +0.48(+11.11%)
Aug 31, 2020 4.550 4.550 4.130 4.320 791,476 -0.23(-5.05%)
Aug 28, 2020 4.580 4.590 4.410 4.550 379,000 -0.03(-0.66%)
Aug 27, 2020 4.590 4.600 4.310 4.580 441,954 +0.03(+0.66%)
Aug 26, 2020 4.620 4.900 4.510 4.550 416,731 -0.03(-0.66%)
Aug 25, 2020 4.510 4.730 4.370 4.580 441,925 +0.08(+1.78%)
Aug 24, 2020 4.760 4.840 4.440 4.500 671,323 -0.12(-2.60%)
Aug 21, 2020 4.900 5.240 4.590 4.620 830,600 -0.27(-5.52%)
Aug 20, 2020 5.220 5.380 4.890 4.890 598,765 -0.37(-7.03%)
Aug 19, 2020 5.480 5.510 5.200 5.260 398,744 -0.17(-3.13%)
Aug 18, 2020 5.960 5.960 5.300 5.430 1,158,130 -0.57(-9.50%)
Aug 17, 2020 6.100 6.280 5.880 6.000 920,283 +0.24(+4.17%)
Aug 14, 2020 5.170 5.850 5.090 5.760 1,062,400 +0.55(+10.56%)
Aug 13, 2020 5.130 5.430 5.000 5.210 597,286 +0.11(+2.16%)
Aug 12, 2020 5.330 5.600 4.880 5.100 1,375,389 -0.31(-5.73%)
Aug 11, 2020 6.200 6.210 5.360 5.410 975,402 -0.74(-12.03%)
Aug 10, 2020 6.450 6.460 5.440 6.150 1,565,890 -0.26(-4.06%)
Aug 07, 2020 6.320 6.590 6.100 6.410 1,266,300 +0.09(+1.42%)
Aug 06, 2020 6.870 7.240 6.240 6.320 2,316,441 -0.47(-6.92%)
Aug 05, 2020 5.920 6.960 5.820 6.790 2,815,680 +0.70(+11.49%)
Aug 04, 2020 5.130 6.610 5.120 6.090 4,866,877 +1.03(+20.36%)
Aug 03, 2020 4.410 5.270 4.280 5.060 3,548,961 +1.12(+28.43%)
Jul 31, 2020 3.700 4.240 3.600 3.940 1,225,800 +0.44(+12.57%)
Jul 30, 2020 3.660 3.690 3.360 3.500 401,816 -0.20(-5.41%)
Jul 29, 2020 3.800 3.920 3.670 3.700 211,391 -0.09(-2.37%)
Jul 28, 2020 3.770 3.870 3.730 3.790 218,616 +0.04(+1.07%)
Jul 27, 2020 3.820 3.940 3.660 3.750 255,359 -0.03(-0.79%)
Jul 24, 2020 3.960 3.985 3.760 3.780 315,400 -0.21(-5.26%)
Jul 23, 2020 4.140 4.230 3.910 3.990 364,590 -0.22(-5.23%)
Jul 22, 2020 4.230 4.300 4.060 4.210 318,153 +0.00(+0.00%)
Jul 21, 2020 4.000 4.290 3.900 4.210 483,816 +0.13(+3.19%)
Jul 20, 2020 4.370 4.480 4.000 4.080 477,138 -0.22(-5.12%)
Jul 17, 2020 4.500 4.540 3.910 4.300 1,320,800 -0.05(-1.15%)
Jul 16, 2020 3.950 4.500 3.880 4.350 1,869,178 +0.36(+9.02%)
Jul 15, 2020 3.790 4.000 3.690 3.990 628,482 +0.32(+8.72%)
Jul 14, 2020 3.900 3.930 3.560 3.670 480,812 +0.04(+1.10%)
Jul 13, 2020 3.310 3.900 3.310 3.630 801,879 +0.36(+11.01%)
Jul 10, 2020 3.260 3.310 3.010 3.270 386,900 +0.08(+2.51%)
Jul 09, 2020 3.270 3.800 3.130 3.190 994,995 -0.10(-3.04%)
Jul 08, 2020 3.560 3.580 3.130 3.290 410,565 -0.24(-6.80%)
Jul 07, 2020 3.500 3.580 3.450 3.530 468,843 +0.05(+1.44%)
Jul 06, 2020 3.450 3.500 3.350 3.480 485,416 +0.21(+6.42%)
Jul 02, 2020 3.200 3.430 3.180 3.270 538,500 +0.12(+3.81%)
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.