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 (%)
Jul 31, 2018 0.7300 2.000 0.4600 0.5000 44,641,448 -0.30(-37.50%)
Jul 30, 2018 1.870 1.870 0.7750 0.8000 11,466,260 -1.20(-60.00%)
Jul 27, 2018 6.830 7.050 1.860 2.000 8,087,700 +1.92(+2252.94%)
Jul 24, 2018 0.0850 0.0850 0.0850 0 -0.01(-13.09%)
Jul 23, 2018 0.1012 0.0820 0.0978 55,363,496 -0.00(-3.36%)
Jul 20, 2018 0.1159 0.1160 0.1000 0.1012 42,030,028 -0.01(-6.30%)
Jul 19, 2018 0.1178 0.1180 0.1050 0.1080 32,456,076 -0.00(-3.49%)
Jul 18, 2018 0.1180 0.1440 0.1080 0.1119 81,161,440 -0.01(-5.17%)
Jul 17, 2018 0.1200 0.1249 0.1000 0.1180 46,005,332 +0.01(+6.31%)
Jul 16, 2018 0.1625 0.1625 0.1050 0.1110 82,241,552 -0.04(-26.00%)
Jul 13, 2018 0.1400 0.1500 97,475,408 -0.03(-18.03%)
Jul 12, 2018 0.1700 0.2030 0.1680 0.1830 28,408,040 +0.01(+3.39%)
Jul 11, 2018 0.1800 0.1840 0.1710 0.1770 19,047,048 -0.01(-7.67%)
Jul 10, 2018 0.2000 0.2000 0.1860 0.1917 18,376,524 +0.00(+1.64%)
Jul 09, 2018 0.1900 0.1929 0.1800 0.1886 16,377,489 +0.00(+2.00%)
Jul 06, 2018 0.1999 0.2040 0.1800 0.1849 36,063,632 -0.01(-2.99%)
Jul 05, 2018 0.2121 0.1880 0.1906 42,897,032 -0.02(-10.14%)
Jul 03, 2018 0.2121 0.2121 0.2121 0 -0.01(-3.59%)
Jul 02, 2018 0.2590 0.2900 0.2135 0.2200 42,516,924 -0.09(-29.03%)
Jun 29, 2018 0.3480 0.2330 0.3100 60,966,108 +0.08(+34.72%)
Jun 28, 2018 0.2100 0.2700 0.1855 0.2301 28,752,360 +0.02(+10.15%)
Jun 27, 2018 0.2325 0.2325 0.1780 0.2089 39,435,240 -0.04(-15.15%)
Jun 26, 2018 0.3024 0.3025 0.2400 0.2462 28,406,116 -0.04(-15.10%)
Jun 25, 2018 0.3279 0.3279 0.2800 0.2900 17,625,924 -0.02(-7.53%)
Jun 22, 2018 0.3430 0.3450 0.3100 0.3136 18,398,344 -0.02(-6.94%)
Jun 21, 2018 0.3119 0.3700 0.3099 0.3370 35,006,100 +0.03(+8.01%)
Jun 20, 2018 0.3182 0.3500 0.3000 0.3120 36,165,328 -0.14(-30.65%)
Jun 19, 2018 0.3600 0.4500 0.3450 0.4499 33,361,380 +0.09(+26.70%)
Jun 18, 2018 0.3532 0.3619 0.3450 0.3551 12,962,185 +0.01(+2.93%)
Jun 15, 2018 0.3599 0.3377 0.3450 20,262,008 -0.00(-1.32%)
Jun 14, 2018 0.3800 0.3800 0.3460 0.3496 25,664,804 -0.02(-5.26%)
Jun 13, 2018 0.4002 0.4100 0.3675 0.3690 29,019,652 -0.02(-5.38%)
Jun 12, 2018 0.3919 0.4200 0.3740 0.3900 27,439,990 +0.01(+3.89%)
Jun 11, 2018 0.3800 0.3900 0.3621 0.3754 15,748,028 +0.02(+4.57%)
Jun 08, 2018 0.4050 0.4050 0.3560 0.3590 21,554,288 -0.01(-3.18%)
Jun 07, 2018 0.3450 0.4020 0.3400 0.3708 33,243,446 +0.03(+8.74%)
Jun 06, 2018 0.3318 0.3410 31,521,696 -0.05(-12.38%)
Jun 05, 2018 0.4280 0.4320 0.3700 0.3892 23,346,320 -0.03(-7.58%)
Jun 04, 2018 0.4520 0.4548 0.4125 0.4211 17,270,702 -0.01(-3.31%)
Jun 01, 2018 0.4250 0.4500 0.4080 0.4355 15,984,453 +0.00(+0.90%)
May 31, 2018 0.4700 0.4700 0.4118 0.4316 20,889,948 -0.03(-6.38%)
May 30, 2018 0.4811 0.4998 0.4230 0.4610 33,673,660 -0.01(-1.91%)
May 29, 2018 0.4281 0.5160 0.4180 0.4700 43,977,024 +0.06(+15.34%)
May 25, 2018 0.4075 0.4075 0.4075 0 -0.05(-11.74%)
May 24, 2018 0.5000 0.5000 0.4510 0.4617 20,452,820 -0.03(-6.35%)
May 23, 2018 0.5450 0.5450 0.4600 0.4930 28,007,848 -0.04(-7.90%)
May 22, 2018 0.6170 0.6170 0.5006 0.5353 20,284,300 -0.07(-12.20%)
May 21, 2018 0.6793 0.6888 0.5900 0.6097 18,098,200 -0.05(-8.22%)
May 18, 2018 0.6500 0.6925 0.6260 0.6643 17,360,844 +0.03(+5.36%)
May 17, 2018 0.6860 0.6870 0.6153 0.6305 20,882,804 -0.05(-7.42%)
May 16, 2018 0.6600 0.7300 0.6420 0.6810 34,463,664 +0.03(+4.43%)
May 15, 2018 0.6850 0.6900 0.6300 0.6521 20,656,130 -0.03(-4.38%)
May 14, 2018 0.7035 0.7600 0.6511 0.6820 43,720,124 +0.03(+4.75%)
May 11, 2018 0.6200 0.7100 0.5500 0.6511 31,006,208 +0.04(+6.37%)
May 10, 2018 0.8300 0.8569 0.6050 0.6121 30,191,658 -0.17(-22.05%)
May 09, 2018 1.350 1.390 0.7800 0.7852 40,632,180 -0.66(-45.85%)
May 08, 2018 1.990 1.990 1.430 1.450 22,505,136 -0.66(-31.28%)
May 07, 2018 2.160 2.160 2.070 2.110 2,419,113 -0.01(-0.47%)
May 04, 2018 2.160 2.160 2.050 2.120 2,621,005 -0.01(-0.47%)
May 03, 2018 2.190 2.210 2.100 2.130 2,357,548 -0.02(-0.93%)
May 02, 2018 2.170 2.220 2.030 2.150 6,357,754 -0.02(-0.92%)
May 01, 2018 2.250 2.270 2.130 2.170 4,814,628 -0.11(-4.82%)
Apr 30, 2018 2.450 2.479 2.260 2.280 5,129,222 -0.18(-7.32%)
Apr 27, 2018 2.530 2.550 2.450 2.460 4,053,542 -0.04(-1.60%)
Apr 26, 2018 2.480 2.690 2.420 2.500 6,630,679 -0.01(-0.40%)
Apr 25, 2018 2.480 2.550 2.360 2.510 5,479,052 +0.09(+3.72%)
Apr 24, 2018 2.450 2.460 2.300 2.420 5,237,481 -0.04(-1.63%)
Apr 23, 2018 2.340 2.500 2.290 2.460 6,958,915 +0.19(+8.37%)
Apr 20, 2018 2.460 2.549 2.230 2.270 10,897,165 -0.28(-10.98%)
Apr 19, 2018 2.485 2.650 2.120 2.550 44,215,052 -1.28(-33.42%)
Apr 18, 2018 3.990 4.240 3.780 3.830 11,744,056 -0.13(-3.28%)
Apr 17, 2018 4.000 4.830 3.770 3.960 30,510,908 -0.25(-5.94%)
Apr 16, 2018 3.340 4.300 3.190 4.210 20,673,430 +1.00(+31.15%)
Apr 13, 2018 3.020 3.590 2.910 3.210 10,050,773 +0.19(+6.29%)
Apr 12, 2018 2.950 3.070 2.880 3.020 2,116,982 +0.08(+2.72%)
Apr 11, 2018 2.880 2.940 2.760 2.940 2,601,858 +0.08(+2.80%)
Apr 10, 2018 3.120 3.150 2.850 2.860 2,859,840 -0.25(-8.04%)
Apr 09, 2018 2.980 3.140 2.880 3.110 3,512,147 +0.17(+5.78%)
Apr 06, 2018 2.880 2.989 2.650 2.940 4,912,767 +0.06(+2.08%)
Apr 05, 2018 3.300 3.350 2.820 2.880 7,663,085 -0.10(-3.36%)
Apr 04, 2018 2.520 3.080 2.420 2.980 7,218,191 +0.41(+15.95%)
Apr 03, 2018 2.500 2.650 2.270 2.570 6,008,359 -0.09(-3.38%)
Apr 02, 2018 2.810 2.840 2.600 2.660 2,886,578 -0.17(-6.01%)
Mar 29, 2018 2.830 2.830 2.830 0 -0.11(-3.90%)
Mar 28, 2018 3.210 3.270 2.870 2.945 4,283,544 -0.27(-8.26%)
Mar 27, 2018 3.500 3.630 3.170 3.210 13,386,468 +0.15(+4.90%)
Mar 26, 2018 3.060 3.120 2.930 3.060 2,290,263 +0.09(+3.03%)
Mar 23, 2018 3.190 3.220 2.910 2.970 3,862,739 -0.16(-5.11%)
Mar 22, 2018 3.470 3.470 3.113 3.130 4,251,658 -0.35(-10.06%)
Mar 21, 2018 3.350 3.630 3.261 3.480 5,152,424 +0.11(+3.26%)
Mar 20, 2018 3.400 3.470 3.250 3.370 2,933,679 -0.07(-2.03%)
Mar 19, 2018 3.500 3.500 3.160 3.440 4,965,903 -0.06(-1.85%)
Mar 16, 2018 3.850 3.900 3.480 3.505 5,018,494 -0.38(-9.66%)
Mar 15, 2018 4.100 4.140 3.820 3.880 3,255,955 -0.06(-1.52%)
Mar 14, 2018 4.040 4.090 3.810 3.940 3,520,012 -0.07(-1.75%)
Mar 13, 2018 4.400 4.400 3.760 4.010 6,343,963 -0.40(-9.07%)
Mar 12, 2018 4.550 4.610 4.400 4.410 2,530,401 -0.11(-2.43%)
Mar 09, 2018 4.560 4.590 4.480 4.520 1,332,522 +0.00(+0.00%)
Mar 08, 2018 4.590 4.670 4.450 4.520 2,258,342 -0.07(-1.53%)
Mar 07, 2018 4.640 4.420 4.590 2,250,787 -0.02(-0.43%)
Mar 06, 2018 4.650 4.720 4.560 4.610 1,767,386 -0.08(-1.71%)
Mar 05, 2018 4.700 4.750 4.610 4.690 1,567,364 -0.04(-0.85%)
Mar 02, 2018 4.500 4.800 4.350 4.730 3,690,307 +0.15(+3.28%)
Mar 01, 2018 4.800 4.820 4.350 4.580 4,022,432 -0.18(-3.78%)
Feb 28, 2018 4.850 4.940 4.710 4.760 2,792,789 -0.19(-3.84%)
Feb 27, 2018 5.060 5.065 4.800 4.950 3,600,962 -0.13(-2.56%)
Feb 26, 2018 5.000 5.170 4.870 5.080 5,331,020 +0.15(+3.04%)
Feb 23, 2018 4.900 5.020 4.750 4.930 4,969,542 +0.02(+0.41%)
Feb 22, 2018 5.030 4.910 12,189,396 +0.41(+9.11%)
Feb 21, 2018 4.980 4.980 4.460 4.500 4,656,731 -0.34(-7.02%)
Feb 20, 2018 4.800 5.090 4.700 4.840 5,603,684 +0.10(+2.11%)
Feb 16, 2018 4.740 4.740 4.740 0 -0.32(-6.32%)
Feb 15, 2018 4.900 5.140 4.600 5.060 8,634,774 +0.23(+4.76%)
Feb 14, 2018 5.450 5.480 4.770 4.830 10,103,928 -0.60(-11.05%)
Feb 13, 2018 5.700 5.860 5.370 5.430 19,378,740 -2.56(-32.04%)
Feb 12, 2018 8.120 8.250 7.850 7.990 4,059,817 +0.26(+3.36%)
Feb 09, 2018 8.090 8.240 7.500 7.730 3,486,778 -0.61(-7.31%)
Feb 08, 2018 8.900 7.730 8.340 5,804,991 +0.39(+4.91%)
Feb 07, 2018 8.280 8.340 7.750 7.950 2,011,758 -0.02(-0.25%)
Feb 06, 2018 8.200 8.789 7.070 7.970 6,021,111 -0.74(-8.50%)
Feb 05, 2018 8.960 9.100 8.550 8.710 2,664,196 -0.43(-4.70%)
Feb 02, 2018 8.700 9.380 8.400 9.140 4,219,907 +0.51(+5.91%)
Feb 01, 2018 9.450 9.530 8.540 8.630 3,697,332 -0.71(-7.60%)
Jan 31, 2018 9.450 9.800 9.210 9.340 4,575,682 +0.02(+0.21%)
Jan 30, 2018 9.400 9.505 9.000 9.320 6,881,510 -0.05(-0.53%)
Jan 29, 2018 8.530 9.930 8.500 9.370 7,762,935 +0.79(+9.21%)
Jan 26, 2018 8.440 8.980 8.430 8.580 3,757,362 -0.35(-3.92%)
Jan 25, 2018 8.800 8.870 8.520 8.930 5,882,785 -0.22(-2.40%)
Jan 24, 2018 9.480 10.65 9.100 9.150 14,357,645 -0.62(-6.35%)
Jan 23, 2018 8.500 10.08 8.370 9.770 13,907,983 +1.50(+18.14%)
Jan 22, 2018 8.080 8.480 7.960 8.270 2,908,790 +0.19(+2.35%)
Jan 19, 2018 8.250 8.390 8.030 8.080 2,518,643 -0.06(-0.74%)
Jan 18, 2018 7.850 8.390 7.770 8.140 5,541,432 +0.41(+5.30%)
Jan 17, 2018 7.730 8.190 7.650 7.730 3,860,884 -0.43(-5.27%)
Jan 16, 2018 7.650 8.250 7.150 8.160 7,388,116 +0.52(+6.81%)
Jan 12, 2018 7.640 7.640 7.640 0 -0.42(-5.21%)
Jan 11, 2018 8.230 8.720 7.910 8.060 8,244,102 -1.11(-12.10%)
Jan 10, 2018 9.170 27,319,484 +2.01(+28.07%)
Jan 09, 2018 7.280 7.490 6.950 7.160 8,244,814 +0.24(+3.47%)
Jan 08, 2018 7.270 7.290 6.650 6.920 3,382,100 -0.39(-5.34%)
Jan 05, 2018 7.540 7.600 7.190 7.310 2,928,147 -0.01(-0.14%)
Jan 04, 2018 7.180 7.670 7.160 7.320 6,812,474 +0.14(+1.95%)
Jan 03, 2018 7.000 7.470 6.800 7.180 5,451,145 -0.05(-0.69%)
Jan 02, 2018 6.430 7.270 6.130 7.230 5,953,270 +0.92(+14.58%)
Dec 29, 2017 6.310 6.310 6.310 0 -0.59(-8.55%)
Dec 28, 2017 5.620 6.980 5.450 6.900 16,254,311 +1.51(+28.01%)
Dec 27, 2017 5.680 5.753 5.310 5.390 4,195,000 -0.29(-5.11%)
Dec 26, 2017 6.050 6.200 5.600 5.680 4,256,686 -0.43(-7.04%)
Dec 22, 2017 6.350 6.500 5.950 6.110 3,202,337 -0.24(-3.78%)
Dec 21, 2017 6.600 6.700 6.250 6.350 4,446,189 -0.03(-0.47%)
Dec 20, 2017 6.600 6.680 6.150 6.380 6,556,690 +0.17(+2.74%)
Dec 19, 2017 5.930 6.277 5.700 6.210 4,519,601 +0.27(+4.55%)
Dec 18, 2017 6.420 6.460 5.810 5.940 5,043,729 -0.32(-5.11%)
Dec 15, 2017 6.730 6.779 6.000 6.260 4,367,981 -0.44(-6.57%)
Dec 14, 2017 7.090 7.090 6.590 6.700 4,290,066 -0.09(-1.33%)
Dec 13, 2017 6.500 7.170 6.219 6.790 21,891,284 -3.29(-32.64%)
Dec 12, 2017 11.80 12.00 9.910 10.08 11,262,571 +0.95(+10.41%)
Dec 11, 2017 8.500 9.590 8.480 9.130 3,966,267 +0.68(+8.05%)
Dec 08, 2017 8.540 8.730 8.120 8.450 2,851,089 +0.15(+1.81%)
Dec 07, 2017 7.990 8.750 7.580 8.300 5,934,942 +0.56(+7.24%)
Dec 06, 2017 9.730 9.500 7.350 7.740 7,789,248 -1.76(-18.53%)
Dec 05, 2017 10.59 10.69 9.300 9.500 6,541,545 -2.53(-21.03%)
Dec 04, 2017 12.40 12.40 11.88 12.03 1,528,564 -0.03(-0.25%)
Dec 01, 2017 13.20 13.27 11.80 12.06 2,409,923 -1.56(-11.45%)
Nov 30, 2017 14.05 14.33 13.50 13.62 1,752,629 -0.36(-2.58%)
Nov 29, 2017 15.23 15.45 13.80 13.98 4,078,268 -1.02(-6.80%)
Nov 28, 2017 14.75 15.67 14.60 15.00 6,474,464 +0.50(+3.45%)
Nov 27, 2017 14.00 15.28 13.61 14.50 4,922,975 +0.63(+4.54%)
Nov 24, 2017 13.80 14.15 13.54 13.87 2,186,232 +0.55(+4.13%)
Nov 22, 2017 14.11 14.23 13.21 13.32 2,958,942 -1.01(-7.05%)
Nov 21, 2017 13.90 14.72 13.63 14.33 4,815,241 +0.73(+5.37%)
Nov 20, 2017 13.33 14.74 13.00 13.60 6,397,628 +0.66(+5.10%)
Nov 17, 2017 13.24 13.91 12.60 12.94 6,045,494 +0.52(+4.19%)
Nov 16, 2017 12.34 13.83 11.82 12.42 6,411,900 +0.22(+1.80%)
Nov 15, 2017 11.08 12.48 11.02 12.20 3,037,319 +0.43(+3.65%)
Nov 14, 2017 13.06 13.50 11.60 11.77 7,981,507 -0.56(-4.54%)
Nov 13, 2017 10.25 13.50 9.800 12.33 7,138,622 +2.06(+20.06%)
Nov 10, 2017 10.20 10.95 10.13 10.27 2,184,542 +0.08(+0.79%)
Nov 09, 2017 10.10 11.19 9.620 10.19 2,734,246 -0.26(-2.49%)
Nov 08, 2017 12.00 12.05 10.26 10.45 4,461,917 -1.77(-14.48%)
Nov 07, 2017 13.35 13.75 12.20 12.22 8,359,490 -1.98(-13.94%)
Nov 06, 2017 10.48 14.20 9.921 14.20 16,645,459 +4.55(+47.15%)
Nov 03, 2017 9.390 10.37 9.170 9.650 3,447,901 +0.17(+1.79%)
Nov 02, 2017 10.16 10.20 9.300 9.480 2,614,944 -0.44(-4.44%)
Nov 01, 2017 10.67 11.10 9.520 9.920 5,361,839 -0.70(-6.59%)
Oct 31, 2017 9.110 10.82 8.880 10.62 6,367,910 +1.59(+17.61%)
Oct 30, 2017 10.10 10.58 8.850 9.030 5,423,850 -1.71(-15.92%)
Oct 27, 2017 11.64 12.48 10.53 10.74 3,591,001 -0.87(-7.49%)
Oct 26, 2017 11.48 13.00 11.00 11.61 4,744,676 +0.11(+0.96%)
Oct 25, 2017 12.60 13.06 11.31 11.50 5,669,818 -0.95(-7.63%)
Oct 24, 2017 16.81 16.93 12.18 12.45 11,800,382 -0.85(-6.39%)
Oct 23, 2017 16.08 16.33 13.18 13.30 4,292,976 -2.98(-18.30%)
Oct 20, 2017 17.57 17.89 16.20 16.28 2,811,713 +0.17(+1.06%)
Oct 19, 2017 15.89 17.94 15.65 16.11 6,814,290 -0.21(-1.29%)
Oct 18, 2017 18.30 18.83 16.20 16.32 3,742,450 -1.91(-10.48%)
Oct 17, 2017 20.30 21.60 17.96 18.23 4,961,041 -2.68(-12.82%)
Oct 16, 2017 22.85 23.20 20.30 20.91 6,230,635 +0.51(+2.50%)
Oct 13, 2017 18.40 24.75 17.28 20.40 19,313,628 -0.10(-0.49%)
Oct 12, 2017 28.40 30.20 20.25 20.50 14,886,152 -12.40(-37.69%)
Oct 11, 2017 33.40 38.86 28.30 32.90 23,665,168 +5.01(+17.96%)
Oct 10, 2017 23.07 28.70 22.75 27.89 14,792,194 +6.80(+32.24%)
Oct 09, 2017 16.10 23.49 16.02 21.09 12,667,612 +5.34(+33.90%)
Oct 06, 2017 14.90 16.23 14.32 15.75 5,441,272 +1.50(+10.53%)
Oct 05, 2017 12.33 14.96 12.03 14.25 5,972,182 +1.83(+14.73%)
Oct 04, 2017 12.85 13.24 12.00 12.42 1,660,979 -0.61(-4.68%)
Oct 03, 2017 12.65 13.50 11.50 13.03 2,831,569 +0.05(+0.39%)
Oct 02, 2017 13.83 14.17 12.56 12.98 4,168,102 +0.29(+2.29%)
Sep 29, 2017 11.99 14.17 11.35 12.69 9,576,847 +1.82(+16.74%)
Sep 28, 2017 8.690 11.15 7.320 10.87 9,565,796 +2.14(+24.51%)
Sep 27, 2017 9.050 9.150 8.260 8.730 3,380,090 -0.41(-4.49%)
Sep 26, 2017 9.000 9.580 8.450 9.140 6,036,412 +0.84(+10.12%)
Sep 25, 2017 7.720 9.650 7.700 8.300 16,306,620 +1.33(+19.08%)
Sep 22, 2017 5.750 7.950 5.670 6.970 10,969,431 +1.11(+18.94%)
Sep 21, 2017 6.190 6.290 5.520 5.860 4,871,032 -0.28(-4.56%)
Sep 20, 2017 5.500 7.270 5.469 6.140 21,784,336 +0.44(+7.72%)
Sep 19, 2017 3.600 6.400 3.490 5.700 12,760,978 +2.22(+63.79%)
Sep 18, 2017 3.300 3.830 3.120 3.480 3,930,785 -0.19(-5.18%)
Sep 15, 2017 2.730 3.800 2.700 3.670 5,107,585 +1.04(+39.54%)
Sep 14, 2017 2.670 2.690 2.420 2.630 818,122 +0.13(+5.20%)
Sep 13, 2017 2.550 2.570 2.460 2.500 258,462 -0.05(-1.96%)
Sep 12, 2017 2.570 2.600 2.510 2.550 214,149 -0.04(-1.54%)
Sep 11, 2017 2.750 2.769 2.580 2.590 247,324 -0.15(-5.47%)
Sep 08, 2017 3.060 3.060 2.700 2.740 217,466 -0.09(-3.18%)
Sep 07, 2017 2.970 2.990 2.700 2.830 255,725 -0.05(-1.74%)
Sep 06, 2017 2.870 2.960 2.820 2.880 149,193 -0.02(-0.69%)
Sep 05, 2017 3.000 3.000 2.857 2.900 92,203 -0.07(-2.36%)
Sep 01, 2017 3.000 3.010 2.850 2.970 196,995 +0.00(+0.00%)
Aug 31, 2017 2.960 3.073 2.800 2.970 240,430 -0.02(-0.67%)
Aug 30, 2017 3.050 3.178 2.950 2.990 438,205 -0.06(-1.97%)
Aug 29, 2017 3.250 3.250 3.000 3.050 578,273 -0.22(-6.73%)
Aug 28, 2017 3.510 3.567 3.210 3.270 604,569 -0.24(-6.84%)
Aug 25, 2017 3.230 3.740 3.150 3.510 1,009,131 +0.28(+8.67%)
Aug 24, 2017 3.300 3.300 3.110 3.230 369,157 -0.05(-1.52%)
Aug 23, 2017 3.330 3.370 3.120 3.280 613,886 -0.09(-2.67%)
Aug 22, 2017 3.120 3.470 3.120 3.370 882,531 +0.27(+8.71%)
Aug 21, 2017 3.090 3.260 2.800 3.100 654,577 -0.03(-0.96%)
Aug 18, 2017 2.860 3.140 2.700 3.130 1,561,401 +0.36(+13.00%)
Aug 17, 2017 2.610 2.810 2.500 2.770 908,081 +0.22(+8.63%)
Aug 16, 2017 3.050 3.050 2.530 2.550 1,335,232 -0.40(-13.56%)
Aug 15, 2017 3.750 3.840 2.910 2.950 10,233,881 +0.16(+5.73%)
Aug 14, 2017 2.660 3.020 2.650 2.790 205,405 +0.10(+3.72%)
Aug 11, 2017 2.720 2.770 2.680 2.690 61,179 -0.05(-1.82%)
Aug 10, 2017 2.680 2.750 2.600 2.740 69,397 +0.06(+2.24%)
Aug 09, 2017 2.770 2.776 2.660 2.680 84,275 -0.08(-2.90%)
Aug 08, 2017 2.780 2.780 2.710 2.760 15,474 +0.02(+0.73%)
Aug 07, 2017 2.730 2.750 2.650 2.740 56,043 +0.09(+3.40%)
Aug 04, 2017 2.730 2.730 2.650 2.650 58,994 -0.04(-1.49%)
Aug 03, 2017 2.730 2.850 2.683 2.690 113,015 -0.03(-1.10%)
Aug 02, 2017 2.840 2.840 2.660 2.720 73,904 -0.08(-2.86%)
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.