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

National Storage Affiliates Tru (NY: NSA )

36.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2016 15.00 15.32 14.96 15.20 3,102,058 +0.21(+1.42%)
Jul 28, 2016 15.40 15.45 14.97 14.98 840,292 -0.42(-2.72%)
Jul 27, 2016 15.62 15.62 15.12 15.40 809,487 -0.19(-1.23%)
Jul 26, 2016 15.79 15.85 15.52 15.59 454,084 -0.23(-1.48%)
Jul 25, 2016 15.71 15.84 15.54 15.83 580,754 +0.09(+0.59%)
Jul 22, 2016 15.52 15.75 15.45 15.74 337,605 +0.20(+1.28%)
Jul 21, 2016 15.52 15.57 15.36 15.54 341,663 +0.01(+0.05%)
Jul 20, 2016 15.66 15.69 15.52 15.53 380,956 -0.06(-0.41%)
Jul 19, 2016 15.57 15.61 15.43 15.59 499,988 +0.06(+0.41%)
Jul 18, 2016 15.55 15.64 15.50 15.53 296,437 -0.02(-0.14%)
Jul 15, 2016 15.64 15.68 15.47 15.55 425,395 -0.07(-0.46%)
Jul 14, 2016 15.89 15.99 15.60 15.62 582,836 -0.29(-1.83%)
Jul 13, 2016 15.79 15.91 15.71 15.91 608,966 +0.13(+0.81%)
Jul 12, 2016 15.82 15.89 15.72 15.79 596,055 -0.09(-0.54%)
Jul 11, 2016 15.98 16.14 15.86 15.87 520,404 -0.11(-0.67%)
Jul 08, 2016 15.91 16.18 15.82 15.98 1,688,966 +0.16(+0.99%)
Jul 07, 2016 15.98 15.98 15.74 15.82 1,126,060 -0.11(-0.71%)
Jul 06, 2016 15.97 15.99 15.70 15.94 1,254,761 +0.14(+0.90%)
Jul 05, 2016 15.02 15.82 14.98 15.79 3,354,833 +0.61(+4.03%)
Jul 01, 2016 14.88 15.18 15.18 15.18 1,744,601 +0.38(+2.55%)
Jun 30, 2016 15.21 15.45 14.76 14.81 9,342,612 -0.67(-4.32%)
Jun 29, 2016 15.47 15.60 15.13 15.47 1,135,496 +0.14(+0.88%)
Jun 28, 2016 15.41 15.58 14.83 15.34 1,218,736 -0.21(-1.37%)
Jun 27, 2016 14.95 15.56 14.82 15.55 624,928 +0.41(+2.68%)
Jun 24, 2016 14.34 15.23 14.12 15.15 1,797,217 +0.59(+4.05%)
Jun 23, 2016 14.68 14.75 14.49 14.56 334,215 -0.13(-0.87%)
Jun 22, 2016 14.67 14.79 14.47 14.68 207,315 +0.08(+0.54%)
Jun 21, 2016 14.73 14.83 14.49 14.61 458,329 -0.23(-1.53%)
Jun 20, 2016 14.73 14.93 14.69 14.83 397,531 +0.27(+1.86%)
Jun 17, 2016 14.83 14.90 14.43 14.56 529,334 -0.24(-1.63%)
Jun 16, 2016 14.63 14.81 14.59 14.81 205,345 +0.11(+0.73%)
Jun 15, 2016 14.73 14.77 14.59 14.70 305,835 +0.01(+0.05%)
Jun 14, 2016 14.75 14.80 14.58 14.69 535,041 -0.05(-0.34%)
Jun 13, 2016 14.44 14.81 14.33 14.74 666,615 +0.29(+2.02%)
Jun 10, 2016 14.86 14.87 14.38 14.45 381,221 -0.46(-3.07%)
Jun 09, 2016 14.98 15.00 14.86 14.91 359,047 -0.04(-0.24%)
Jun 08, 2016 14.91 15.04 14.85 14.94 451,479 +0.03(+0.19%)
Jun 07, 2016 14.89 15.01 14.79 14.91 506,148 +0.18(+1.19%)
Jun 06, 2016 15.03 15.17 14.72 14.74 302,573 -0.23(-1.55%)
Jun 03, 2016 14.95 15.08 14.84 14.97 251,816 +0.18(+1.19%)
Jun 02, 2016 14.62 14.81 14.60 14.79 258,591 +0.18(+1.20%)
Jun 01, 2016 14.56 14.70 14.46 14.62 454,422 -0.05(-0.34%)
May 31, 2016 15.04 15.04 14.53 14.67 3,094,934 -0.27(-1.84%)
May 27, 2016 14.79 14.94 14.94 14.94 499,935 +0.35(+2.41%)
May 26, 2016 14.49 14.72 14.46 14.59 528,944 +0.11(+0.73%)
May 25, 2016 14.56 14.60 14.37 14.48 698,857 -0.05(-0.34%)
May 24, 2016 14.54 14.77 14.52 14.53 776,137 +0.06(+0.44%)
May 23, 2016 14.43 14.78 14.43 14.47 364,868 +0.06(+0.44%)
May 20, 2016 14.62 14.69 14.33 14.41 374,190 -0.17(-1.16%)
May 19, 2016 15.29 15.29 14.57 14.58 510,016 -0.81(-5.26%)
May 18, 2016 15.16 15.76 15.09 15.39 412,209 +0.23(+1.53%)
May 17, 2016 15.83 15.83 15.07 15.15 598,438 -0.68(-4.27%)
May 16, 2016 15.41 16.03 15.32 15.83 692,928 +0.53(+3.50%)
May 13, 2016 14.94 15.66 14.87 15.29 1,136,420 +0.46(+3.08%)
May 12, 2016 14.75 14.89 14.62 14.84 352,056 +0.17(+1.15%)
May 11, 2016 14.60 14.85 14.51 14.67 392,260 -0.01(-0.10%)
May 10, 2016 14.77 15.26 14.47 14.68 614,252 -0.25(-1.70%)
May 09, 2016 14.94 15.29 14.84 14.94 430,815 +0.00(+0.00%)
May 06, 2016 14.77 15.09 14.66 14.94 302,840 +0.16(+1.10%)
May 05, 2016 14.73 14.85 14.68 14.77 361,916 +0.12(+0.82%)
May 04, 2016 14.11 14.80 14.10 14.65 276,385 +0.50(+3.53%)
May 03, 2016 14.08 14.26 14.07 14.15 241,084 -0.06(-0.45%)
May 02, 2016 13.82 14.24 13.74 14.22 196,940 +0.49(+3.53%)
Apr 29, 2016 13.87 14.22 13.71 13.73 277,066 -0.20(-1.46%)
Apr 28, 2016 14.04 14.20 13.92 13.94 235,070 -0.24(-1.69%)
Apr 27, 2016 14.33 14.41 14.13 14.18 294,884 -0.15(-1.08%)
Apr 26, 2016 14.37 14.50 14.22 14.33 258,522 +0.02(+0.15%)
Apr 25, 2016 14.20 14.40 14.11 14.31 225,827 +0.11(+0.74%)
Apr 22, 2016 14.28 14.32 14.08 14.20 216,976 -0.04(-0.25%)
Apr 21, 2016 14.24 14.45 14.00 14.24 283,551 +0.01(+0.05%)
Apr 20, 2016 14.63 14.69 14.20 14.23 358,845 -0.48(-3.25%)
Apr 19, 2016 14.57 14.82 14.48 14.71 374,274 +0.23(+1.55%)
Apr 18, 2016 14.41 14.58 14.40 14.48 232,170 +0.11(+0.73%)
Apr 15, 2016 14.25 14.49 14.18 14.38 132,745 +0.06(+0.44%)
Apr 14, 2016 14.39 14.39 14.18 14.32 137,852 -0.12(-0.83%)
Apr 13, 2016 14.41 14.49 14.18 14.44 235,903 +0.08(+0.54%)
Apr 12, 2016 14.36 14.61 14.29 14.36 188,964 -0.02(-0.15%)
Apr 11, 2016 14.45 14.60 14.33 14.38 310,988 +0.05(+0.34%)
Apr 08, 2016 14.04 14.54 14.00 14.33 228,602 +0.37(+2.62%)
Apr 07, 2016 14.01 14.03 13.44 13.96 383,888 -0.19(-1.34%)
Apr 06, 2016 14.06 14.24 13.99 14.15 283,559 +0.03(+0.20%)
Apr 05, 2016 14.32 14.52 14.06 14.13 631,571 -0.70(-4.70%)
Apr 04, 2016 14.77 15.01 14.77 14.82 368,580 +0.04(+0.24%)
Apr 01, 2016 14.81 14.86 14.53 14.79 350,571 -0.13(-0.85%)
Mar 31, 2016 15.13 15.27 14.87 14.91 443,114 -0.23(-1.49%)
Mar 30, 2016 14.69 15.21 14.68 15.14 683,644 +0.58(+4.01%)
Mar 29, 2016 13.90 14.60 13.90 14.56 417,200 +0.55(+3.92%)
Mar 28, 2016 13.85 14.07 13.75 14.01 271,632 +0.25(+1.79%)
Mar 24, 2016 13.61 13.76 13.76 13.76 291,545 +0.13(+0.93%)
Mar 23, 2016 13.68 13.77 13.54 13.63 458,801 -0.07(-0.51%)
Mar 22, 2016 13.76 13.86 13.38 13.70 400,691 -0.12(-0.87%)
Mar 21, 2016 14.07 14.22 13.80 13.82 351,239 -0.26(-1.85%)
Mar 18, 2016 14.41 14.41 14.00 14.08 777,452 -0.25(-1.72%)
Mar 17, 2016 13.63 14.48 13.54 14.33 499,366 +0.78(+5.76%)
Mar 16, 2016 13.42 13.71 13.31 13.55 406,539 +0.13(+0.94%)
Mar 15, 2016 13.73 13.73 13.32 13.42 273,372 -0.34(-2.45%)
Mar 14, 2016 13.96 13.96 13.68 13.76 164,603 -0.21(-1.51%)
Mar 11, 2016 13.53 14.01 13.50 13.97 488,267 +0.63(+4.75%)
Mar 10, 2016 13.42 13.66 13.20 13.34 324,038 -0.01(-0.05%)
Mar 09, 2016 12.95 13.47 12.90 13.35 348,020 +0.37(+2.84%)
Mar 08, 2016 13.50 13.57 12.96 12.98 318,110 -0.53(-3.92%)
Mar 07, 2016 13.51 13.71 13.38 13.51 530,984 -0.01(-0.05%)
Mar 04, 2016 13.23 13.59 13.09 13.51 544,961 +0.31(+2.37%)
Mar 03, 2016 12.82 13.87 12.82 13.20 631,157 +0.38(+2.99%)
Mar 02, 2016 12.61 12.90 12.61 12.82 377,763 +0.29(+2.28%)
Mar 01, 2016 12.64 12.66 12.47 12.53 244,986 -0.06(-0.50%)
Feb 29, 2016 12.65 12.82 12.57 12.59 333,644 -0.06(-0.44%)
Feb 26, 2016 12.61 12.91 12.57 12.65 329,498 +0.08(+0.66%)
Feb 25, 2016 12.13 12.86 12.11 12.57 648,458 +0.51(+4.21%)
Feb 24, 2016 11.90 12.13 11.90 12.06 206,108 +0.10(+0.82%)
Feb 23, 2016 11.93 12.11 11.92 11.96 194,093 -0.04(-0.35%)
Feb 22, 2016 11.88 12.13 11.88 12.00 278,193 +0.17(+1.47%)
Feb 19, 2016 11.72 11.91 11.72 11.83 221,355 +0.10(+0.83%)
Feb 18, 2016 12.06 12.06 11.68 11.73 299,715 -0.29(-2.43%)
Feb 17, 2016 11.65 12.18 11.58 12.02 377,238 +0.45(+3.85%)
Feb 16, 2016 11.85 11.85 11.54 11.58 384,310 -0.03(-0.30%)
Feb 12, 2016 11.36 11.61 11.61 11.61 215,471 +0.35(+3.09%)
Feb 11, 2016 11.17 11.31 11.06 11.26 187,941 -0.07(-0.61%)
Feb 10, 2016 11.27 11.63 11.22 11.33 185,144 +0.11(+0.99%)
Feb 09, 2016 11.19 11.42 11.12 11.22 246,668 -0.15(-1.29%)
Feb 08, 2016 11.44 11.44 10.91 11.37 343,836 -0.17(-1.51%)
Feb 05, 2016 11.65 11.76 11.49 11.54 244,623 -0.20(-1.72%)
Feb 04, 2016 11.99 12.07 11.69 11.74 264,403 -0.25(-2.09%)
Feb 03, 2016 12.10 12.17 11.87 11.99 169,913 -0.03(-0.23%)
Feb 02, 2016 12.09 12.15 11.94 12.02 143,593 -0.11(-0.92%)
Feb 01, 2016 12.03 12.23 11.96 12.13 378,594 +0.03(+0.23%)
Jan 29, 2016 11.64 12.13 11.64 12.11 259,951 +0.49(+4.19%)
Jan 28, 2016 11.90 11.94 11.59 11.62 197,509 -0.24(-2.00%)
Jan 27, 2016 12.06 12.18 11.77 11.86 332,759 -0.12(-0.99%)
Jan 26, 2016 11.70 12.01 11.56 11.97 429,412 +0.30(+2.56%)
Jan 25, 2016 11.65 11.70 11.46 11.67 340,762 +0.02(+0.18%)
Jan 22, 2016 11.46 11.72 11.46 11.65 290,138 +0.29(+2.57%)
Jan 21, 2016 11.47 11.63 11.23 11.36 230,639 -0.10(-0.91%)
Jan 20, 2016 11.54 11.64 11.10 11.47 282,316 -0.17(-1.44%)
Jan 19, 2016 11.73 11.81 11.50 11.63 296,120 +0.06(+0.54%)
Jan 15, 2016 11.53 11.57 11.57 11.57 530,777 -0.20(-1.72%)
Jan 14, 2016 11.86 11.91 11.68 11.77 340,949 -0.08(-0.70%)
Jan 13, 2016 11.99 12.29 11.75 11.86 306,171 -0.14(-1.16%)
Jan 12, 2016 11.92 12.00 11.82 11.99 350,505 +0.13(+1.06%)
Jan 11, 2016 11.79 11.89 11.75 11.87 266,388 +0.13(+1.13%)
Jan 08, 2016 12.13 12.25 11.71 11.74 373,473 -0.34(-2.82%)
Jan 07, 2016 12.15 12.29 11.83 12.08 782,174 -0.13(-1.03%)
Jan 06, 2016 11.88 12.49 11.87 12.20 582,173 +0.30(+2.52%)
Jan 05, 2016 11.67 11.95 11.65 11.90 480,403 +0.22(+1.91%)
Jan 04, 2016 11.78 11.89 11.37 11.68 439,640 -0.24(-2.04%)
Dec 31, 2015 11.93 11.93 11.93 11.93 407,240 -0.01(-0.06%)
Dec 30, 2015 11.79 12.01 11.78 11.93 663,177 +0.27(+2.33%)
Dec 29, 2015 11.67 11.77 11.59 11.66 143,603 +0.06(+0.54%)
Dec 28, 2015 11.65 11.68 11.49 11.60 110,683 -0.07(-0.60%)
Dec 24, 2015 11.82 11.67 11.67 11.67 101,127 -0.09(-0.77%)
Dec 23, 2015 11.80 11.83 11.63 11.76 268,487 +0.04(+0.36%)
Dec 22, 2015 11.83 11.83 11.59 11.72 439,998 -0.10(-0.82%)
Dec 21, 2015 11.51 11.83 11.24 11.81 623,038 +0.35(+3.10%)
Dec 18, 2015 11.57 11.75 11.30 11.46 1,148,610 -0.15(-1.26%)
Dec 17, 2015 11.63 11.83 11.47 11.60 341,240 +0.00(+0.00%)
Dec 16, 2015 11.62 11.64 11.25 11.60 238,580 +0.08(+0.66%)
Dec 15, 2015 11.27 11.61 11.23 11.53 185,456 +0.26(+2.35%)
Dec 14, 2015 11.20 11.33 11.20 11.26 390,529 +0.08(+0.68%)
Dec 11, 2015 11.14 11.32 11.07 11.19 300,095 -0.10(-0.92%)
Dec 10, 2015 11.46 11.56 11.18 11.29 226,501 -0.17(-1.44%)
Dec 09, 2015 11.35 11.62 11.26 11.46 116,364 +0.08(+0.73%)
Dec 08, 2015 11.21 11.46 11.08 11.37 246,127 +0.12(+1.10%)
Dec 07, 2015 11.27 11.36 11.17 11.25 170,963 -0.03(-0.24%)
Dec 04, 2015 11.42 11.52 11.24 11.28 287,506 -0.16(-1.38%)
Dec 03, 2015 11.60 11.69 11.42 11.44 560,262 -0.17(-1.48%)
Dec 02, 2015 11.52 11.69 11.38 11.61 449,454 +0.12(+1.08%)
Dec 01, 2015 11.48 11.53 11.31 11.48 488,736 +0.10(+0.85%)
Nov 30, 2015 11.26 11.51 11.20 11.39 479,434 +0.20(+1.78%)
Nov 27, 2015 10.91 11.27 10.91 11.19 134,079 +0.27(+2.46%)
Nov 25, 2015 10.73 10.92 10.92 10.92 262,481 +0.21(+1.99%)
Nov 24, 2015 10.71 10.85 10.51 10.71 468,857 +0.06(+0.52%)
Nov 23, 2015 10.62 10.74 10.61 10.65 410,116 +0.00(+0.00%)
Nov 20, 2015 10.47 10.67 10.45 10.65 246,355 +0.23(+2.24%)
Nov 19, 2015 10.29 10.46 10.19 10.42 167,864 +0.14(+1.41%)
Nov 18, 2015 10.21 10.31 10.10 10.27 207,501 +0.10(+0.95%)
Nov 17, 2015 10.20 10.34 10.05 10.18 155,697 -0.02(-0.20%)
Nov 16, 2015 10.32 10.34 10.04 10.20 247,473 -0.11(-1.07%)
Nov 13, 2015 9.992 10.44 9.909 10.31 416,556 +0.27(+2.67%)
Nov 12, 2015 10.13 10.18 9.930 10.04 253,738 -0.13(-1.28%)
Nov 11, 2015 10.13 10.31 9.992 10.17 183,012 +0.04(+0.41%)
Nov 10, 2015 9.971 10.20 9.627 10.13 421,543 +0.10(+1.03%)
Nov 09, 2015 10.29 10.29 9.971 10.03 323,930 -0.27(-2.61%)
Nov 06, 2015 10.86 10.87 10.21 10.29 383,976 -0.56(-5.19%)
Nov 05, 2015 10.84 10.90 10.76 10.86 208,966 +0.02(+0.19%)
Nov 04, 2015 10.81 10.93 10.67 10.84 363,318 +0.06(+0.51%)
Nov 03, 2015 10.80 10.96 10.71 10.78 631,587 -0.01(-0.06%)
Nov 02, 2015 10.34 10.82 10.32 10.79 268,353 +0.45(+4.32%)
Oct 30, 2015 10.51 10.55 10.09 10.34 299,330 -0.12(-1.18%)
Oct 29, 2015 10.56 10.60 10.35 10.47 301,885 -0.16(-1.49%)
Oct 28, 2015 10.27 10.79 10.23 10.62 707,196 +0.34(+3.35%)
Oct 27, 2015 10.28 10.34 10.12 10.28 208,219 +0.01(+0.07%)
Oct 26, 2015 10.24 10.32 10.12 10.27 412,066 +0.03(+0.27%)
Oct 23, 2015 10.31 10.31 10.10 10.25 308,795 -0.01(-0.13%)
Oct 22, 2015 10.29 10.30 10.18 10.26 414,719 +0.03(+0.27%)
Oct 21, 2015 10.34 10.35 10.16 10.23 439,762 -0.04(-0.40%)
Oct 20, 2015 10.29 10.29 10.12 10.27 561,763 +0.00(+0.00%)
Oct 19, 2015 10.31 10.38 10.21 10.27 537,889 -0.03(-0.33%)
Oct 16, 2015 10.37 10.41 10.27 10.31 172,363 -0.01(-0.07%)
Oct 15, 2015 10.33 10.39 10.23 10.31 535,597 +0.00(+0.00%)
Oct 14, 2015 10.33 10.43 10.27 10.31 227,195 -0.01(-0.13%)
Oct 13, 2015 10.47 10.47 10.29 10.33 179,310 -0.20(-1.89%)
Oct 12, 2015 10.37 10.67 10.34 10.53 240,890 +0.16(+1.53%)
Oct 09, 2015 10.32 10.46 10.29 10.37 459,055 +0.08(+0.73%)
Oct 08, 2015 10.27 10.45 10.11 10.29 273,087 +0.05(+0.47%)
Oct 07, 2015 9.902 10.25 9.875 10.25 609,760 +0.42(+4.27%)
Oct 06, 2015 10.05 10.09 9.827 9.827 406,038 -0.19(-1.92%)
Oct 05, 2015 9.648 10.05 9.524 10.02 314,587 +0.45(+4.74%)
Oct 02, 2015 9.290 9.579 9.208 9.565 323,972 +0.23(+2.43%)
Oct 01, 2015 9.352 9.455 9.118 9.339 336,692 +0.02(+0.22%)
Sep 30, 2015 9.235 9.339 9.008 9.318 251,254 +0.14(+1.50%)
Sep 29, 2015 9.208 9.277 9.077 9.180 199,206 -0.03(-0.30%)
Sep 28, 2015 9.414 9.414 9.201 9.208 206,545 -0.22(-2.33%)
Sep 25, 2015 9.692 9.726 9.414 9.428 247,019 -0.22(-2.32%)
Sep 24, 2015 9.781 9.815 9.543 9.652 215,399 -0.16(-1.59%)
Sep 23, 2015 9.808 9.971 9.706 9.808 301,291 +0.03(+0.35%)
Sep 22, 2015 9.801 9.957 9.604 9.774 651,884 -0.06(-0.62%)
Sep 21, 2015 10.13 10.24 9.835 9.835 706,844 -0.18(-1.76%)
Sep 18, 2015 9.733 10.32 9.695 10.01 2,644,198 +0.15(+1.51%)
Sep 17, 2015 9.428 9.950 9.421 9.862 800,701 +0.47(+5.06%)
Sep 16, 2015 9.082 9.592 9.082 9.387 1,918,663 +0.28(+3.05%)
Sep 15, 2015 8.885 9.252 8.884 9.109 919,608 +0.20(+2.28%)
Sep 14, 2015 8.899 9.109 8.865 8.906 415,293 -0.08(-0.91%)
Sep 11, 2015 8.818 9.089 8.818 8.987 369,253 +0.14(+1.53%)
Sep 10, 2015 8.851 8.896 8.799 8.851 266,995 +0.04(+0.46%)
Sep 09, 2015 8.933 8.987 8.797 8.811 277,064 -0.05(-0.54%)
Sep 08, 2015 8.838 8.973 8.743 8.858 321,264 +0.18(+2.03%)
Sep 04, 2015 8.736 8.682 8.682 8.682 186,651 -0.15(-1.69%)
Sep 03, 2015 8.879 9.001 8.743 8.831 212,775 +0.12(+1.32%)
Sep 02, 2015 8.668 8.756 8.621 8.716 153,675 +0.12(+1.42%)
Sep 01, 2015 8.662 8.797 8.553 8.594 136,010 -0.18(-2.09%)
Aug 31, 2015 8.763 8.953 8.746 8.777 306,568 -0.01(-0.15%)
Aug 28, 2015 8.695 8.831 8.567 8.790 192,360 +0.08(+0.93%)
Aug 27, 2015 8.695 8.729 8.567 8.709 177,310 +0.11(+1.26%)
Aug 26, 2015 8.512 8.655 8.411 8.600 201,136 +0.24(+2.84%)
Aug 25, 2015 8.499 8.600 8.343 8.363 238,940 -0.01(-0.08%)
Aug 24, 2015 8.336 8.553 8.214 8.370 312,090 -0.20(-2.37%)
Aug 21, 2015 8.600 8.767 8.505 8.573 138,297 -0.16(-1.86%)
Aug 20, 2015 8.763 8.811 8.683 8.736 142,579 -0.07(-0.77%)
Aug 19, 2015 8.885 8.885 8.723 8.804 286,374 -0.05(-0.61%)
Aug 18, 2015 8.831 9.123 8.743 8.858 463,985 +0.07(+0.85%)
Aug 17, 2015 8.675 8.818 8.675 8.784 195,373 +0.12(+1.41%)
Aug 14, 2015 8.682 8.716 8.465 8.662 490,385 +0.16(+1.83%)
Aug 13, 2015 8.336 8.580 8.322 8.505 304,538 +0.16(+1.95%)
Aug 12, 2015 8.363 8.478 8.268 8.343 235,203 -0.08(-0.97%)
Aug 11, 2015 8.139 8.539 8.105 8.424 246,306 +0.39(+4.90%)
Aug 10, 2015 8.275 8.275 7.956 8.031 312,791 -0.25(-3.03%)
Aug 07, 2015 7.943 8.363 7.868 8.282 237,581 +0.31(+3.83%)
Aug 06, 2015 8.363 8.421 7.808 7.976 366,245 -0.40(-4.78%)
Aug 05, 2015 8.424 8.526 8.302 8.377 878,309 -0.03(-0.40%)
Aug 04, 2015 8.397 8.417 8.221 8.411 297,193 +0.02(+0.24%)
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.