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

Pandora Media Inc (NY: P )

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 (%)
Jul 31, 2018 6.920 7.000 6.700 6.740 15,939,847 -0.17(-2.46%)
Jul 30, 2018 7.550 7.570 6.830 6.910 12,368,062 -0.65(-8.60%)
Jul 27, 2018 8.100 8.110 7.530 7.560 9,318,000 -0.53(-6.55%)
Jul 26, 2018 8.100 8.340 8.061 8.090 6,685,925 -0.04(-0.49%)
Jul 25, 2018 8.120 8.300 8.060 8.130 5,692,061 +0.04(+0.49%)
Jul 24, 2018 8.240 8.300 8.010 8.090 4,640,478 -0.10(-1.22%)
Jul 23, 2018 8.170 8.220 8.040 8.190 2,318,319 -0.01(-0.12%)
Jul 20, 2018 8.250 8.390 8.170 8.200 3,257,929 +0.01(+0.12%)
Jul 19, 2018 8.250 8.380 8.170 8.190 4,648,536 -0.04(-0.49%)
Jul 18, 2018 8.300 8.345 8.100 8.230 3,637,227 -0.07(-0.84%)
Jul 17, 2018 8.170 8.300 8.060 8.300 4,579,129 +0.07(+0.85%)
Jul 16, 2018 8.170 8.250 8.075 8.230 4,672,361 +0.07(+0.86%)
Jul 13, 2018 8.110 8.180 7.990 8.160 3,885,637 +0.06(+0.74%)
Jul 12, 2018 7.910 8.130 7.840 8.100 5,914,797 +0.27(+3.45%)
Jul 11, 2018 7.700 7.920 7.630 7.830 5,634,672 +0.10(+1.29%)
Jul 10, 2018 7.970 8.030 7.700 7.730 7,103,024 -0.26(-3.25%)
Jul 09, 2018 8.340 8.380 7.940 7.990 7,702,874 -0.26(-3.15%)
Jul 06, 2018 8.020 8.260 8.010 8.250 4,572,868 +0.22(+2.74%)
Jul 05, 2018 7.980 8.030 7.890 8.030 4,086,222 +0.10(+1.26%)
Jul 03, 2018 7.930 7.930 7.930 0 -0.06(-0.75%)
Jul 02, 2018 7.800 8.005 7.785 7.990 4,707,533 +0.11(+1.40%)
Jun 29, 2018 8.000 8.050 7.820 7.880 4,739,024 -0.08(-1.01%)
Jun 28, 2018 7.810 7.995 7.760 7.960 5,647,690 +0.13(+1.66%)
Jun 27, 2018 8.100 8.130 7.810 7.830 6,837,655 -0.23(-2.85%)
Jun 26, 2018 7.830 8.130 7.810 8.060 8,672,109 +0.32(+4.13%)
Jun 25, 2018 8.170 8.170 7.610 7.740 10,924,711 -0.53(-6.41%)
Jun 22, 2018 8.310 8.400 7.970 8.270 32,464,328 +0.01(+0.12%)
Jun 21, 2018 8.520 8.775 8.240 8.260 8,161,246 -0.23(-2.71%)
Jun 20, 2018 8.380 8.550 8.350 8.490 7,294,935 +0.16(+1.92%)
Jun 19, 2018 8.090 8.370 7.955 8.330 12,942,831 +0.13(+1.59%)
Jun 18, 2018 7.940 8.210 7.930 8.200 7,332,778 +0.23(+2.89%)
Jun 15, 2018 8.050 7.910 7.970 10,204,015 -0.08(-0.99%)
Jun 14, 2018 7.800 8.160 7.790 8.050 14,246,742 +0.29(+3.74%)
Jun 13, 2018 7.750 7.820 7.650 7.760 7,738,088 +0.07(+0.91%)
Jun 12, 2018 7.620 7.810 7.580 7.690 6,773,862 +0.12(+1.59%)
Jun 11, 2018 7.650 7.650 7.490 7.570 6,587,178 -0.07(-0.92%)
Jun 08, 2018 7.600 7.710 7.550 7.640 4,510,160 +0.02(+0.26%)
Jun 07, 2018 7.790 7.800 7.330 7.620 9,671,904 -0.19(-2.43%)
Jun 06, 2018 7.885 7.810 7,240,129 +0.26(+3.44%)
Jun 05, 2018 7.500 7.690 7.460 7.550 7,770,044 +0.05(+0.67%)
Jun 04, 2018 7.460 7.530 7.350 7.500 4,778,951 +0.05(+0.67%)
Jun 01, 2018 7.220 7.490 7.195 7.450 6,525,887 +0.23(+3.19%)
May 31, 2018 7.210 7.320 7.180 7.220 6,598,523 +0.02(+0.28%)
May 30, 2018 7.000 7.250 6.940 7.200 14,142,036 +0.21(+3.00%)
May 29, 2018 6.990 7.080 6.915 6.990 14,011,955 -0.02(-0.29%)
May 25, 2018 7.010 7.010 7.010 0 -0.38(-5.14%)
May 24, 2018 7.400 7.470 7.295 7.390 3,797,461 -0.01(-0.14%)
May 23, 2018 7.230 7.420 7.200 7.400 3,891,441 +0.13(+1.79%)
May 22, 2018 7.340 7.450 7.225 7.270 4,484,260 -0.05(-0.68%)
May 21, 2018 7.470 7.490 7.210 7.320 12,075,104 -0.07(-0.95%)
May 18, 2018 7.410 7.460 7.270 7.390 4,346,928 -0.02(-0.27%)
May 17, 2018 7.570 7.600 7.265 7.410 8,568,131 -0.21(-2.76%)
May 16, 2018 7.210 7.710 7.180 7.620 9,784,758 +0.37(+5.10%)
May 15, 2018 7.200 7.270 7.080 7.250 6,906,354 -0.03(-0.41%)
May 14, 2018 7.240 7.315 7.130 7.280 6,931,656 +0.02(+0.28%)
May 11, 2018 7.160 7.396 7.150 7.260 9,446,434 +0.10(+1.40%)
May 10, 2018 7.590 7.610 7.090 7.160 11,253,246 -0.34(-4.53%)
May 09, 2018 7.180 7.540 7.120 7.500 12,958,220 +0.33(+4.60%)
May 08, 2018 7.130 7.320 7.090 7.170 11,399,903 +0.00(+0.00%)
May 07, 2018 6.880 7.240 6.850 7.170 19,258,208 +0.28(+4.06%)
May 04, 2018 6.600 7.250 6.400 6.890 46,915,500 +1.14(+19.83%)
May 03, 2018 5.590 5.790 5.490 5.750 12,395,487 +0.12(+2.13%)
May 02, 2018 5.500 5.670 5.480 5.630 5,827,989 +0.08(+1.44%)
May 01, 2018 5.600 5.690 5.370 5.550 5,231,349 -0.06(-1.07%)
Apr 30, 2018 5.470 5.670 5.470 5.610 7,319,212 +0.14(+2.56%)
Apr 27, 2018 5.470 5.560 5.310 5.470 6,592,146 +0.02(+0.37%)
Apr 26, 2018 5.230 5.495 5.163 5.450 7,232,034 +0.23(+4.41%)
Apr 25, 2018 5.270 5.280 5.090 5.220 6,774,587 -0.03(-0.57%)
Apr 24, 2018 5.280 5.340 5.168 5.250 5,711,017 -0.02(-0.38%)
Apr 23, 2018 5.310 5.360 5.190 5.270 4,851,744 -0.04(-0.75%)
Apr 20, 2018 5.310 5.400 5.270 5.310 6,633,289 -0.03(-0.56%)
Apr 19, 2018 5.280 5.380 5.205 5.340 8,966,549 +0.04(+0.75%)
Apr 18, 2018 5.150 5.330 5.110 5.300 6,776,228 +0.17(+3.31%)
Apr 17, 2018 5.190 5.300 5.120 5.130 5,999,857 +0.00(+0.00%)
Apr 16, 2018 5.090 5.185 5.049 5.130 4,251,831 +0.03(+0.59%)
Apr 13, 2018 5.020 5.150 4.970 5.100 5,854,005 +0.09(+1.80%)
Apr 12, 2018 4.970 5.150 4.930 5.010 6,742,064 +0.08(+1.62%)
Apr 11, 2018 4.790 5.080 4.790 4.930 5,588,158 +0.14(+2.92%)
Apr 10, 2018 4.780 4.930 4.760 4.790 8,804,909 +0.05(+1.05%)
Apr 09, 2018 4.770 4.870 4.680 4.740 6,573,836 -0.03(-0.63%)
Apr 06, 2018 4.800 4.950 4.670 4.770 6,175,272 -0.09(-1.85%)
Apr 05, 2018 4.770 4.880 4.690 4.860 6,859,466 +0.13(+2.75%)
Apr 04, 2018 4.600 4.810 4.585 4.730 6,956,434 +0.09(+1.94%)
Apr 03, 2018 4.810 4.850 4.590 4.640 14,199,578 -0.15(-3.13%)
Apr 02, 2018 5.030 5.110 4.780 4.790 7,586,004 -0.24(-4.77%)
Mar 29, 2018 5.030 5.030 5.030 0 +0.07(+1.41%)
Mar 28, 2018 5.180 5.200 4.910 4.960 10,113,355 -0.25(-4.80%)
Mar 27, 2018 5.330 5.430 5.130 5.210 8,531,825 -0.12(-2.25%)
Mar 26, 2018 5.190 5.360 5.040 5.330 10,442,799 +0.22(+4.31%)
Mar 23, 2018 5.310 5.350 5.060 5.110 12,264,254 -0.17(-3.22%)
Mar 22, 2018 5.160 5.545 5.110 5.280 19,146,464 +0.38(+7.76%)
Mar 21, 2018 4.770 5.055 4.700 4.900 7,212,026 +0.13(+2.73%)
Mar 20, 2018 4.890 4.890 4.630 4.770 7,401,886 -0.09(-1.85%)
Mar 19, 2018 5.080 5.080 4.760 4.860 10,697,197 -0.28(-5.45%)
Mar 16, 2018 5.200 5.230 5.100 5.140 7,244,381 -0.07(-1.34%)
Mar 15, 2018 5.260 5.310 5.130 5.210 7,747,720 -0.04(-0.76%)
Mar 14, 2018 5.010 5.298 5.000 5.250 13,620,294 +0.25(+5.00%)
Mar 13, 2018 5.160 5.210 4.960 5.000 8,961,431 -0.17(-3.29%)
Mar 12, 2018 4.980 5.210 4.970 5.170 8,977,548 +0.19(+3.82%)
Mar 09, 2018 5.000 5.020 4.890 4.980 15,964,753 +0.01(+0.20%)
Mar 08, 2018 4.990 5.040 4.870 4.970 6,201,112 +0.00(+0.00%)
Mar 07, 2018 5.015 4.970 13,087,410 +0.17(+3.54%)
Mar 06, 2018 4.720 4.845 4.691 4.800 10,663,923 +0.10(+2.13%)
Mar 05, 2018 4.450 4.780 4.440 4.700 12,905,821 +0.22(+4.91%)
Mar 02, 2018 4.230 4.500 4.170 4.480 9,453,360 +0.23(+5.41%)
Mar 01, 2018 4.380 4.430 4.180 4.250 11,285,557 -0.16(-3.63%)
Feb 28, 2018 4.350 4.510 4.260 4.410 15,696,404 +0.05(+1.15%)
Feb 27, 2018 4.500 4.590 4.340 4.360 8,651,166 -0.14(-3.11%)
Feb 26, 2018 4.310 4.510 4.278 4.500 10,653,256 +0.19(+4.41%)
Feb 23, 2018 4.490 4.490 4.200 4.310 20,295,016 -0.21(-4.65%)
Feb 22, 2018 4.520 37,130,900 -0.35(-7.19%)
Feb 21, 2018 5.390 5.470 4.860 4.870 29,745,130 -0.46(-8.63%)
Feb 20, 2018 5.180 5.470 5.160 5.330 16,666,849 +0.17(+3.29%)
Feb 16, 2018 5.160 5.160 5.160 0 +0.11(+2.18%)
Feb 15, 2018 4.940 5.335 4.890 5.050 19,639,160 +0.15(+3.06%)
Feb 14, 2018 4.820 4.910 4.760 4.900 6,774,309 +0.08(+1.66%)
Feb 13, 2018 4.650 4.890 4.620 4.820 4,858,786 +0.17(+3.66%)
Feb 12, 2018 4.630 4.710 4.520 4.650 4,125,394 +0.06(+1.31%)
Feb 09, 2018 4.690 4.800 4.430 4.590 6,452,237 -0.06(-1.29%)
Feb 08, 2018 4.870 4.910 4.640 4.650 6,015,469 -0.20(-4.12%)
Feb 07, 2018 4.850 4.970 4.820 4.850 4,914,723 +0.02(+0.41%)
Feb 06, 2018 4.760 4.855 4.700 4.830 6,773,670 -0.12(-2.33%)
Feb 05, 2018 4.990 5.120 4.880 4.945 8,025,690 -0.13(-2.66%)
Feb 02, 2018 5.140 5.390 5.030 5.080 10,072,690 -0.06(-1.17%)
Feb 01, 2018 4.760 5.220 4.750 5.140 17,162,014 +0.36(+7.53%)
Jan 31, 2018 4.640 4.800 4.590 4.780 14,674,283 +0.17(+3.69%)
Jan 30, 2018 4.500 4.650 4.410 4.610 10,725,781 +0.12(+2.67%)
Jan 29, 2018 4.380 4.580 4.370 4.490 9,873,498 +0.17(+3.94%)
Jan 26, 2018 4.310 4.410 4.230 4.320 7,783,709 +0.02(+0.47%)
Jan 25, 2018 4.250 4.385 4.210 4.300 6,621,278 +0.09(+2.14%)
Jan 24, 2018 4.160 4.310 4.150 4.210 11,482,875 +0.05(+1.20%)
Jan 23, 2018 4.150 4.200 4.090 4.160 8,386,794 +0.03(+0.73%)
Jan 22, 2018 4.360 4.360 4.090 4.130 14,957,921 -0.24(-5.49%)
Jan 19, 2018 4.490 4.528 4.330 4.370 9,798,137 -0.12(-2.67%)
Jan 18, 2018 4.520 4.560 4.480 4.490 13,530,323 -0.06(-1.32%)
Jan 17, 2018 4.570 4.600 4.520 4.550 4,926,301 +0.01(+0.22%)
Jan 16, 2018 4.590 4.695 4.510 4.540 8,157,081 -0.05(-1.09%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.570 4.650 4.520 4.570 8,102,584 +0.04(+0.88%)
Jan 10, 2018 4.520 4.530 9,031,546 -0.03(-0.66%)
Jan 09, 2018 4.870 4.925 4.550 4.560 10,926,666 -0.29(-5.98%)
Jan 08, 2018 4.880 4.930 4.720 4.850 13,683,276 -0.32(-6.19%)
Jan 05, 2018 5.010 5.250 4.981 5.170 8,912,907 +0.21(+4.23%)
Jan 04, 2018 4.980 5.050 4.900 4.960 4,662,754 -0.01(-0.20%)
Jan 03, 2018 4.930 5.030 4.875 4.970 7,672,318 +0.06(+1.22%)
Jan 02, 2018 4.810 4.920 4.810 4.910 6,123,369 +0.09(+1.87%)
Dec 29, 2017 4.820 4.820 4.820 0 -0.06(-1.23%)
Dec 28, 2017 4.770 4.895 4.705 4.880 5,586,224 +0.11(+2.31%)
Dec 27, 2017 4.660 4.815 4.660 4.770 4,599,609 +0.10(+2.14%)
Dec 26, 2017 4.690 4.710 4.635 4.670 4,968,315 -0.02(-0.43%)
Dec 22, 2017 4.830 4.850 4.650 4.690 7,235,727 -0.15(-3.10%)
Dec 21, 2017 4.740 4.950 4.740 4.840 8,674,161 +0.10(+2.11%)
Dec 20, 2017 4.940 4.940 4.730 4.740 8,256,581 -0.16(-3.27%)
Dec 19, 2017 4.970 5.020 4.880 4.900 5,387,236 -0.03(-0.61%)
Dec 18, 2017 5.240 5.270 4.885 4.930 15,082,077 -0.26(-5.01%)
Dec 15, 2017 5.000 5.250 5.000 5.190 24,114,096 +0.21(+4.22%)
Dec 14, 2017 5.030 5.110 4.970 4.980 17,379,560 -0.03(-0.60%)
Dec 13, 2017 5.000 5.090 4.930 5.010 11,179,977 +0.02(+0.40%)
Dec 12, 2017 5.070 5.140 4.980 4.990 8,076,633 -0.04(-0.80%)
Dec 11, 2017 4.900 5.090 4.880 5.030 9,359,115 +0.13(+2.65%)
Dec 08, 2017 4.960 5.070 4.890 4.900 9,956,738 -0.04(-0.81%)
Dec 07, 2017 4.800 4.960 4.790 4.940 6,847,591 +0.12(+2.49%)
Dec 06, 2017 4.750 4.885 4.650 4.820 8,371,524 +0.07(+1.47%)
Dec 05, 2017 4.780 4.910 4.745 4.750 12,862,521 -0.02(-0.42%)
Dec 04, 2017 4.780 4.800 4.614 4.770 12,476,664 +0.00(+0.00%)
Dec 01, 2017 5.000 5.000 4.820 4.770 14,183,206 -0.23(-4.60%)
Nov 30, 2017 5.060 5.150 4.950 5.000 10,376,546 -0.07(-1.38%)
Nov 29, 2017 5.220 5.260 5.040 5.070 11,982,558 -0.15(-2.87%)
Nov 28, 2017 5.310 5.415 5.180 5.220 6,510,450 -0.09(-1.69%)
Nov 27, 2017 5.250 5.395 5.250 5.310 8,789,539 +0.05(+0.95%)
Nov 24, 2017 5.330 5.340 5.170 5.260 3,067,596 -0.07(-1.31%)
Nov 22, 2017 5.130 5.400 5.050 5.330 8,276,623 +0.20(+3.90%)
Nov 21, 2017 5.170 5.230 5.050 5.130 8,364,015 -0.03(-0.58%)
Nov 20, 2017 5.160 5.250 5.110 5.160 5,049,850 +0.02(+0.39%)
Nov 17, 2017 5.130 5.260 5.110 5.140 6,336,896 -0.01(-0.19%)
Nov 16, 2017 5.190 5.210 5.050 5.150 10,628,518 +0.22(+4.46%)
Nov 15, 2017 4.880 5.040 4.820 4.930 8,646,489 +0.03(+0.61%)
Nov 14, 2017 4.660 4.930 4.660 4.900 9,233,046 +0.23(+4.93%)
Nov 13, 2017 4.590 4.810 4.577 4.670 9,955,499 +0.10(+2.19%)
Nov 10, 2017 4.510 4.620 4.440 4.570 18,586,292 +0.08(+1.78%)
Nov 09, 2017 4.850 4.860 4.480 4.490 26,662,160 -0.36(-7.42%)
Nov 08, 2017 5.020 5.060 4.830 4.850 16,853,826 -0.09(-1.82%)
Nov 07, 2017 5.250 5.400 4.930 4.940 32,048,124 -0.34(-6.44%)
Nov 06, 2017 5.590 5.590 5.190 5.280 32,613,370 -0.31(-5.55%)
Nov 03, 2017 5.460 5.980 5.350 5.590 73,755,752 -1.82(-24.56%)
Nov 02, 2017 7.400 7.490 7.100 7.410 9,455,081 +0.01(+0.14%)
Nov 01, 2017 7.320 7.430 7.230 7.400 5,099,269 +0.09(+1.23%)
Oct 31, 2017 7.300 7.370 7.240 7.310 5,214,994 +0.08(+1.11%)
Oct 30, 2017 7.260 7.450 7.220 7.230 7,799,869 +0.03(+0.42%)
Oct 27, 2017 7.320 7.420 7.180 7.200 8,596,903 -0.07(-0.96%)
Oct 26, 2017 7.250 7.410 7.170 7.270 4,023,490 +0.02(+0.28%)
Oct 25, 2017 7.280 7.330 7.175 7.250 4,718,023 -0.02(-0.28%)
Oct 24, 2017 7.240 7.390 7.155 7.270 6,926,997 +0.05(+0.69%)
Oct 23, 2017 7.510 7.530 7.190 7.220 9,833,062 -0.27(-3.60%)
Oct 20, 2017 7.600 7.650 7.400 7.490 7,215,622 -0.10(-1.32%)
Oct 19, 2017 7.640 7.720 7.550 7.590 5,253,632 -0.09(-1.17%)
Oct 18, 2017 7.910 8.000 7.660 7.680 7,229,868 -0.24(-3.03%)
Oct 17, 2017 7.900 8.040 7.880 7.920 3,408,647 -0.01(-0.13%)
Oct 16, 2017 7.960 8.040 7.860 7.930 4,113,257 -0.04(-0.50%)
Oct 13, 2017 8.050 8.080 7.930 7.970 2,864,069 -0.02(-0.25%)
Oct 12, 2017 7.950 8.080 7.900 7.990 3,530,682 +0.03(+0.38%)
Oct 11, 2017 7.790 8.000 7.700 7.960 5,047,919 +0.11(+1.40%)
Oct 10, 2017 8.190 8.260 7.800 7.850 6,127,056 -0.34(-4.15%)
Oct 09, 2017 8.120 8.340 8.110 8.190 4,388,800 +0.07(+0.86%)
Oct 06, 2017 7.830 8.160 7.805 8.120 8,216,948 +0.26(+3.31%)
Oct 05, 2017 7.940 8.000 7.770 7.860 5,991,080 -0.09(-1.13%)
Oct 04, 2017 7.930 8.030 7.850 7.950 3,811,448 -0.01(-0.13%)
Oct 03, 2017 7.720 8.010 7.711 7.960 6,718,142 +0.29(+3.78%)
Oct 02, 2017 7.700 7.730 7.570 7.670 3,089,731 -0.03(-0.39%)
Sep 29, 2017 7.650 7.875 7.550 7.700 8,733,688 +0.01(+0.13%)
Sep 28, 2017 8.080 8.100 7.680 7.690 11,980,843 -0.38(-4.71%)
Sep 27, 2017 8.200 8.270 8.060 8.070 9,819,694 -0.11(-1.34%)
Sep 26, 2017 8.200 8.320 8.060 8.180 4,574,912 -0.02(-0.24%)
Sep 25, 2017 8.260 8.300 8.145 8.200 3,369,230 -0.03(-0.36%)
Sep 22, 2017 8.130 8.360 8.130 8.230 6,248,322 +0.06(+0.73%)
Sep 21, 2017 8.250 8.280 8.140 8.170 2,799,741 -0.06(-0.73%)
Sep 20, 2017 8.320 8.410 8.120 8.230 4,652,208 -0.09(-1.08%)
Sep 19, 2017 8.220 8.350 8.170 8.320 3,405,044 +0.13(+1.59%)
Sep 18, 2017 8.150 8.230 8.045 8.190 4,334,788 +0.07(+0.86%)
Sep 15, 2017 8.110 8.245 8.100 8.120 4,489,288 -0.05(-0.61%)
Sep 14, 2017 8.180 8.380 8.095 8.170 5,149,960 -0.02(-0.24%)
Sep 13, 2017 8.310 8.400 8.160 8.190 5,343,533 -0.18(-2.15%)
Sep 12, 2017 8.320 8.640 8.270 8.370 7,565,732 +0.05(+0.60%)
Sep 11, 2017 8.490 8.525 8.190 8.320 6,965,404 -0.12(-1.42%)
Sep 08, 2017 8.340 8.475 8.215 8.440 4,984,940 +0.11(+1.32%)
Sep 07, 2017 8.480 8.590 8.305 8.330 4,222,521 -0.09(-1.07%)
Sep 06, 2017 8.600 8.620 8.340 8.420 4,886,896 -0.14(-1.64%)
Sep 05, 2017 8.250 8.635 8.220 8.560 6,892,858 +0.25(+3.01%)
Sep 01, 2017 8.480 8.525 8.280 8.310 4,286,168 -0.14(-1.66%)
Aug 31, 2017 8.130 8.480 8.101 8.450 6,232,584 +0.37(+4.58%)
Aug 30, 2017 8.110 8.250 8.035 8.080 3,452,933 -0.03(-0.37%)
Aug 29, 2017 8.050 8.130 8.000 8.110 3,684,194 -0.07(-0.86%)
Aug 28, 2017 8.140 8.210 8.060 8.180 2,324,151 +0.10(+1.24%)
Aug 25, 2017 8.410 8.429 8.050 8.080 4,590,924 -0.30(-3.58%)
Aug 24, 2017 8.370 8.460 8.290 8.380 2,753,249 +0.03(+0.36%)
Aug 23, 2017 8.520 8.570 8.340 8.350 4,362,142 -0.24(-2.79%)
Aug 22, 2017 8.160 8.630 8.100 8.590 8,559,147 +0.49(+6.05%)
Aug 21, 2017 8.250 8.250 8.055 8.100 3,509,181 -0.17(-2.06%)
Aug 18, 2017 8.480 8.523 8.240 8.270 4,989,659 -0.22(-2.59%)
Aug 17, 2017 8.590 8.650 8.475 8.490 3,883,792 -0.18(-2.08%)
Aug 16, 2017 8.410 8.690 8.310 8.670 5,726,627 +0.27(+3.21%)
Aug 15, 2017 8.440 8.455 8.230 8.400 9,038,354 +0.33(+4.09%)
Aug 14, 2017 8.190 8.319 8.030 8.070 6,959,229 -0.01(-0.12%)
Aug 11, 2017 8.040 8.165 7.970 8.080 8,626,631 +0.09(+1.13%)
Aug 10, 2017 8.520 8.520 7.970 7.990 7,571,877 -0.56(-6.55%)
Aug 09, 2017 8.550 8.570 8.410 8.550 3,938,940 -0.10(-1.16%)
Aug 08, 2017 8.590 8.760 8.530 8.650 4,544,954 +0.05(+0.58%)
Aug 07, 2017 8.500 8.680 8.370 8.600 4,340,511 +0.12(+1.42%)
Aug 04, 2017 8.370 8.560 8.290 8.480 3,834,777 +0.11(+1.31%)
Aug 03, 2017 8.370 8.550 8.235 8.370 5,670,448 -0.01(-0.12%)
Aug 02, 2017 8.500 8.650 8.150 8.380 12,469,483 -0.27(-3.12%)
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.