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

Digirad Corp (NQ: DRAD )

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, 2019 5.400 5.430 5.320 5.350 7,197 -0.04(-0.81%)
Jul 30, 2019 5.380 5.450 5.330 5.394 12,465 +0.08(+1.57%)
Jul 29, 2019 5.420 5.460 5.310 5.310 4,483 -0.16(-2.93%)
Jul 26, 2019 5.380 5.490 5.380 5.470 5,700 +0.16(+3.01%)
Jul 25, 2019 5.208 5.410 5.208 5.310 2,821 -0.10(-1.85%)
Jul 24, 2019 5.470 5.500 5.410 5.410 534 -0.10(-1.81%)
Jul 23, 2019 5.270 5.510 5.200 5.510 11,037 +0.23(+4.45%)
Jul 22, 2019 5.310 5.473 5.220 5.275 7,031 -0.03(-0.66%)
Jul 19, 2019 5.430 5.430 5.310 5.310 3,000 -0.22(-3.98%)
Jul 18, 2019 5.520 5.599 5.410 5.530 4,491 +0.06(+1.10%)
Jul 17, 2019 5.600 5.600 5.470 5.470 7,542 +0.00(+0.00%)
Jul 16, 2019 5.770 5.770 5.459 5.470 6,550 -0.32(-5.53%)
Jul 15, 2019 5.790 5.790 5.616 5.790 3,882 +0.05(+0.87%)
Jul 12, 2019 5.790 5.890 5.740 5.740 9,400 +0.02(+0.38%)
Jul 11, 2019 5.814 5.831 5.713 5.718 11,415 -0.17(-2.92%)
Jul 10, 2019 5.972 5.972 5.710 5.890 2,484 +0.18(+3.15%)
Jul 09, 2019 5.960 5.960 5.440 5.710 12,631 -0.35(-5.78%)
Jul 08, 2019 6.210 6.210 5.800 6.060 10,156 -0.15(-2.42%)
Jul 05, 2019 6.100 6.300 6.100 6.210 6,200 +0.09(+1.47%)
Jul 03, 2019 6.470 6.470 6.100 6.120 6,600 -0.34(-5.23%)
Jul 02, 2019 6.710 6.751 6.350 6.458 12,478 -0.25(-3.76%)
Jul 01, 2019 6.940 6.990 6.710 6.710 10,681 -0.20(-2.89%)
Jun 28, 2019 7.090 7.150 6.910 6.910 10,800 -0.14(-1.99%)
Jun 27, 2019 7.050 7.130 7.050 7.050 1,837 +0.01(+0.14%)
Jun 26, 2019 7.100 7.344 7.010 7.040 8,940 -0.06(-0.85%)
Jun 25, 2019 7.200 7.350 7.045 7.100 16,029 +0.00(+0.00%)
Jun 24, 2019 6.860 7.100 6.860 7.100 12,804 +0.17(+2.45%)
Jun 21, 2019 6.920 7.359 6.810 6.930 45,600 -0.07(-1.00%)
Jun 20, 2019 6.930 7.535 6.850 7.000 35,011 -0.01(-0.14%)
Jun 19, 2019 7.210 7.210 6.910 7.010 18,120 -0.08(-1.13%)
Jun 18, 2019 7.140 7.400 7.000 7.090 11,024 -0.06(-0.84%)
Jun 17, 2019 6.860 7.428 6.850 7.150 13,386 +0.30(+4.38%)
Jun 14, 2019 6.960 7.442 6.850 6.850 7,300 -0.24(-3.39%)
Jun 13, 2019 6.884 7.210 6.457 7.090 26,897 +0.26(+3.81%)
Jun 12, 2019 6.810 7.100 6.370 6.830 31,955 -0.08(-1.16%)
Jun 11, 2019 6.650 7.466 6.510 6.910 56,919 +0.27(+4.06%)
Jun 10, 2019 6.370 6.880 6.353 6.640 15,087 +0.33(+5.23%)
Jun 07, 2019 5.790 6.950 5.700 6.310 61,800 +0.45(+7.68%)
Jun 06, 2019 5.670 6.000 5.275 5.860 34,624 +0.11(+1.91%)
Jun 05, 2019 5.700 6.190 5.406 5.750 18,342 +5.17(+891.38%)
Jun 04, 2019 0.5800 0.6200 0.5800 0.5800 109,584 -0.02(-3.33%)
Jun 03, 2019 0.6000 0.6099 0.5300 0.6000 123,011 -0.00(-0.18%)
May 31, 2019 0.6300 0.6329 0.6000 0.6011 67,400 -0.03(-4.84%)
May 30, 2019 0.6400 0.6400 0.6210 0.6317 25,716 +0.00(+0.27%)
May 29, 2019 0.6500 0.6600 0.6300 0.6300 16,181 -0.01(-1.58%)
May 28, 2019 0.6403 0.6594 0.6400 0.6401 6,070 +0.00(+0.00%)
May 24, 2019 0.7000 0.7000 0.6400 0.6401 31,000 -0.01(-1.83%)
May 23, 2019 0.6700 0.6886 0.6500 0.6520 27,214 -0.01(-2.10%)
May 22, 2019 0.7245 0.7245 0.6660 0.6660 119,540 -0.04(-6.20%)
May 21, 2019 0.6800 0.7199 0.6800 0.7100 115,129 +0.04(+5.92%)
May 20, 2019 0.6500 0.6794 0.6200 0.6703 157,939 +0.03(+3.95%)
May 17, 2019 0.6700 0.6834 0.6300 0.6448 42,600 -0.01(-0.80%)
May 16, 2019 0.7400 0.7400 0.6100 0.6500 201,753 -0.10(-13.33%)
May 15, 2019 0.6900 0.7500 0.6900 0.7500 65,857 +0.04(+5.63%)
May 14, 2019 0.6700 0.7100 0.6700 0.7100 223,227 +0.01(+1.43%)
May 13, 2019 0.6500 0.7100 0.6205 0.7000 110,238 +0.05(+7.69%)
May 10, 2019 0.7000 0.7000 0.6500 0.6500 29,300 -0.03(-4.41%)
May 09, 2019 0.7000 0.7200 0.6500 0.6800 226,404 -0.01(-1.92%)
May 08, 2019 0.5800 0.7000 0.5800 0.6933 167,364 +0.10(+17.51%)
May 07, 2019 0.5800 0.6000 0.5600 0.5900 94,637 +0.04(+6.48%)
May 06, 2019 0.6378 0.6378 0.5530 0.5541 83,597 -0.05(-9.01%)
May 03, 2019 0.6700 0.7000 0.5903 0.6090 210,500 -0.05(-7.73%)
May 02, 2019 0.6911 0.6986 0.6598 0.6600 52,696 +0.00(+0.27%)
May 01, 2019 0.7220 0.7377 0.6515 0.6582 76,802 -0.06(-8.58%)
Apr 30, 2019 0.7415 0.7449 0.7200 0.7200 50,722 -0.01(-1.92%)
Apr 29, 2019 0.7449 0.7456 0.7341 0.7341 10,183 -0.01(-1.45%)
Apr 26, 2019 0.7800 0.7800 0.7220 0.7449 20,300 +0.00(+0.66%)
Apr 25, 2019 0.7562 0.7700 0.7203 0.7400 12,031 -0.01(-1.33%)
Apr 24, 2019 0.7500 0.7599 0.7200 0.7500 21,802 +0.00(+0.00%)
Apr 23, 2019 0.7400 0.7700 0.7000 0.7500 44,908 +0.03(+4.20%)
Apr 22, 2019 0.7500 0.7500 0.7000 0.7198 53,455 +0.01(+1.70%)
Apr 18, 2019 0.7197 0.7197 0.6850 0.7078 21,700 +0.03(+4.09%)
Apr 17, 2019 0.6729 0.7200 0.6729 0.6800 31,335 +0.00(+0.00%)
Apr 16, 2019 0.7200 0.7200 0.6800 0.6800 59,624 -0.00(-0.35%)
Apr 15, 2019 0.6800 0.7300 0.6800 0.6824 43,763 +0.01(+1.68%)
Apr 12, 2019 0.8000 0.8042 0.6500 0.6711 367,600 -0.13(-16.12%)
Apr 11, 2019 0.8001 0.8200 0.8000 0.8001 34,144 -0.00(-0.34%)
Apr 10, 2019 0.8003 0.8199 0.8003 0.8028 19,109 -0.00(-0.30%)
Apr 09, 2019 0.8093 0.8200 0.8002 0.8052 28,086 -0.01(-1.80%)
Apr 08, 2019 0.8300 0.8500 0.8000 0.8200 23,895 -0.01(-1.20%)
Apr 05, 2019 0.8300 0.8500 0.8000 0.8300 106,900 -0.01(-1.19%)
Apr 04, 2019 0.8300 0.8700 0.8000 0.8400 347,674 +0.00(+0.00%)
Apr 03, 2019 0.8500 0.8700 0.8200 0.8400 90,445 -0.01(-1.14%)
Apr 02, 2019 0.8700 0.8800 0.8200 0.8497 83,254 -0.02(-2.23%)
Apr 01, 2019 0.8800 0.9100 0.8200 0.8691 101,772 -0.04(-4.67%)
Mar 29, 2019 0.9486 0.9500 0.9001 0.9117 35,800 -0.02(-2.60%)
Mar 28, 2019 0.9000 0.9800 0.9000 0.9360 53,749 +0.03(+2.86%)
Mar 27, 2019 0.9700 1.030 0.8900 0.9100 67,462 -0.08(-8.23%)
Mar 26, 2019 1.050 1.070 0.9801 0.9916 72,075 -0.06(-5.56%)
Mar 25, 2019 1.020 1.070 1.020 1.050 76,758 +0.02(+1.94%)
Mar 22, 2019 1.040 1.050 1.010 1.030 77,000 -0.02(-1.90%)
Mar 21, 2019 1.120 1.140 1.010 1.050 175,648 -0.04(-3.67%)
Mar 20, 2019 1.050 1.120 1.000 1.090 499,642 +0.09(+9.00%)
Mar 19, 2019 0.8600 1.140 0.8600 1.000 825,204 +0.17(+19.92%)
Mar 18, 2019 0.8700 0.9300 0.8120 0.8339 117,068 -0.02(-1.89%)
Mar 15, 2019 0.7200 0.9400 0.7030 0.8500 763,900 +0.15(+22.13%)
Mar 14, 2019 0.7200 0.7200 0.6810 0.6960 46,357 -0.02(-3.12%)
Mar 13, 2019 0.7200 0.7200 0.6804 0.7184 164,105 -0.01(-1.62%)
Mar 12, 2019 0.7293 0.7475 0.7293 0.7302 35,360 +0.01(+1.26%)
Mar 11, 2019 0.7447 0.7476 0.7038 0.7211 48,469 -0.02(-3.17%)
Mar 08, 2019 0.7100 0.7598 0.6500 0.7447 142,300 +0.05(+7.60%)
Mar 07, 2019 0.7100 0.7300 0.6920 0.6921 35,234 -0.02(-2.52%)
Mar 06, 2019 0.7300 0.7300 0.6900 0.7100 48,351 -0.02(-2.74%)
Mar 05, 2019 0.7200 0.7300 0.6900 0.7300 60,437 +0.00(+0.27%)
Mar 04, 2019 0.7480 0.7480 0.6901 0.7280 66,260 -0.01(-0.82%)
Mar 01, 2019 0.7450 0.7690 0.7140 0.7340 190,300 -0.03(-4.43%)
Feb 28, 2019 0.7700 0.7700 0.7300 0.7680 57,980 -0.00(-0.26%)
Feb 27, 2019 0.7200 0.7700 0.7200 0.7700 76,521 +0.05(+6.94%)
Feb 26, 2019 0.7500 0.7500 0.7200 0.7200 21,258 -0.03(-3.64%)
Feb 25, 2019 0.7500 0.7700 0.7000 0.7472 80,301 +0.02(+2.36%)
Feb 22, 2019 0.6900 0.7300 0.6900 0.7300 30,200 +0.05(+7.35%)
Feb 21, 2019 0.7689 0.7689 0.6800 0.6800 110,635 -0.05(-6.85%)
Feb 20, 2019 0.7800 0.7800 0.7300 0.7300 34,576 -0.02(-2.67%)
Feb 19, 2019 0.7600 0.7800 0.7250 0.7500 106,238 +0.00(+0.00%)
Feb 15, 2019 0.7300 0.7700 0.7300 0.7500 50,400 +0.02(+2.74%)
Feb 14, 2019 0.7700 0.7700 0.7244 0.7300 43,664 -0.03(-3.95%)
Feb 13, 2019 0.7500 0.7600 0.7300 0.7600 50,417 +0.02(+2.23%)
Feb 12, 2019 0.7400 0.7450 0.7203 0.7434 35,089 +0.02(+3.25%)
Feb 11, 2019 0.7282 0.7337 0.7200 0.7200 39,385 +0.00(+0.00%)
Feb 08, 2019 0.7000 0.7300 0.7000 0.7200 43,800 +0.03(+3.60%)
Feb 07, 2019 0.6800 0.7337 0.6740 0.6950 59,539 -0.02(-2.73%)
Feb 06, 2019 0.7490 0.7490 0.6740 0.7145 93,062 -0.02(-3.18%)
Feb 05, 2019 0.7490 0.7490 0.7301 0.7380 22,990 -0.01(-1.47%)
Feb 04, 2019 0.7207 0.7500 0.7207 0.7490 16,444 +0.03(+4.03%)
Feb 01, 2019 0.7200 0.7300 0.7000 0.7200 31,000 +0.01(+1.41%)
Jan 31, 2019 0.6750 0.7197 0.6750 0.7100 21,204 +0.01(+1.43%)
Jan 30, 2019 0.7100 0.7234 0.6719 0.7000 79,653 -0.02(-2.78%)
Jan 29, 2019 0.7100 0.7500 0.7100 0.7200 27,196 +0.00(+0.00%)
Jan 28, 2019 0.7500 0.7500 0.7132 0.7200 53,546 -0.03(-4.00%)
Jan 25, 2019 0.7500 0.7500 0.7200 0.7500 38,300 +0.00(+0.43%)
Jan 24, 2019 0.7300 0.7500 0.7110 0.7468 32,274 +0.04(+6.08%)
Jan 23, 2019 0.7464 0.7464 0.7000 0.7040 70,690 -0.03(-4.22%)
Jan 22, 2019 0.7622 0.7700 0.7000 0.7350 47,571 -0.02(-2.91%)
Jan 18, 2019 0.7800 0.7800 0.7350 0.7570 70,300 +0.02(+2.31%)
Jan 17, 2019 0.7575 0.7721 0.7350 0.7399 60,106 -0.01(-1.31%)
Jan 16, 2019 0.7400 0.7799 0.7400 0.7497 48,416 -0.03(-3.60%)
Jan 15, 2019 0.7600 0.8100 0.7310 0.7777 80,539 +0.03(+3.78%)
Jan 14, 2019 0.7400 0.8500 0.7090 0.7494 136,557 +0.00(+0.59%)
Jan 11, 2019 0.7070 0.7450 0.6900 0.7450 48,800 +0.04(+6.41%)
Jan 10, 2019 0.7400 0.7500 0.6800 0.7001 121,261 -0.03(-4.10%)
Jan 09, 2019 0.6900 0.7300 0.6800 0.7300 120,206 +0.06(+8.94%)
Jan 08, 2019 0.6700 0.7050 0.6303 0.6701 102,207 +0.01(+1.38%)
Jan 07, 2019 0.6900 0.6900 0.6103 0.6610 64,406 -0.01(-1.34%)
Jan 04, 2019 0.6200 0.6900 0.6200 0.6700 123,800 +0.06(+9.44%)
Jan 03, 2019 0.5600 0.6122 0.5600 0.6122 103,200 +0.06(+11.31%)
Jan 02, 2019 0.5700 0.5999 0.5301 0.5500 121,766 -0.02(-3.51%)
Dec 31, 2018 0.5700 0.6100 0.5200 0.5700 249,400 -0.01(-0.87%)
Dec 28, 2018 0.4220 0.6400 0.4220 0.5750 347,000 +0.14(+32.15%)
Dec 27, 2018 0.4200 0.4699 0.4200 0.4351 288,192 -0.00(-1.11%)
Dec 26, 2018 0.4900 0.4900 0.4200 0.4400 207,459 -0.04(-8.33%)
Dec 24, 2018 0.5100 0.5200 0.4500 0.4800 259,200 -0.02(-3.61%)
Dec 21, 2018 0.5350 0.5350 0.4930 0.4980 170,600 -0.02(-3.00%)
Dec 20, 2018 0.5200 0.5340 0.4593 0.5134 306,981 -0.01(-1.27%)
Dec 19, 2018 0.5300 0.5400 0.5200 0.5200 84,151 +0.00(+0.00%)
Dec 18, 2018 0.6300 0.6300 0.5200 0.5200 300,112 -0.09(-14.68%)
Dec 17, 2018 0.6200 0.6200 0.6000 0.6095 133,403 -0.00(-0.08%)
Dec 14, 2018 0.6100 0.6500 0.6100 0.6100 148,700 -0.01(-2.29%)
Dec 13, 2018 0.6679 0.6679 0.6100 0.6243 212,902 -0.04(-5.41%)
Dec 12, 2018 0.6100 0.6700 0.6000 0.6600 864,712 +0.05(+8.20%)
Dec 11, 2018 0.6750 0.6750 0.6100 0.6100 217,156 -0.04(-6.15%)
Dec 10, 2018 0.7200 0.7553 0.6500 0.6500 362,121 -0.08(-10.96%)
Dec 07, 2018 0.7200 0.7850 0.7200 0.7300 34,800 -0.02(-2.67%)
Dec 06, 2018 0.8000 0.8099 0.7500 0.7500 146,258 -0.07(-8.54%)
Dec 04, 2018 0.9000 0.9000 0.8200 0.8200 122,400 -0.07(-7.88%)
Dec 03, 2018 0.8800 0.9400 0.8601 0.8901 48,894 +0.00(+0.01%)
Nov 30, 2018 0.9000 0.9400 0.8500 0.8900 111,800 -0.01(-1.12%)
Nov 29, 2018 0.9200 0.9400 0.8400 0.9001 219,522 -0.01(-1.09%)
Nov 28, 2018 0.9200 0.9660 0.9010 0.9100 98,358 -0.02(-1.67%)
Nov 27, 2018 0.9800 0.9898 0.9200 0.9255 116,885 -0.05(-5.56%)
Nov 26, 2018 0.9900 1.008 0.9800 0.9800 72,992 +0.01(+1.03%)
Nov 23, 2018 0.9600 1.000 0.9500 0.9700 55,300 -0.03(-2.96%)
Nov 21, 2018 0.9996 0.9996 0.9996 0 -0.00(-0.04%)
Nov 20, 2018 1.070 1.070 1.000 1.000 141,549 -0.07(-6.54%)
Nov 19, 2018 1.090 1.090 1.040 1.070 296,386 +0.04(+3.88%)
Nov 16, 2018 1.050 1.095 1.030 1.030 246,300 -0.01(-0.96%)
Nov 15, 2018 1.080 1.090 1.020 1.040 179,729 -0.02(-1.89%)
Nov 14, 2018 1.090 1.100 1.050 1.060 120,716 +0.02(+1.92%)
Nov 13, 2018 1.120 1.120 1.040 1.040 143,515 -0.06(-5.45%)
Nov 12, 2018 1.150 1.150 1.100 1.100 116,937 -0.05(-4.35%)
Nov 09, 2018 1.160 1.170 1.140 1.150 172,500 +0.00(+0.00%)
Nov 08, 2018 1.180 1.190 1.150 1.150 99,430 -0.03(-2.54%)
Nov 07, 2018 1.210 1.210 1.170 1.180 87,255 -0.03(-2.48%)
Nov 06, 2018 1.170 1.230 1.170 1.210 99,487 +0.02(+1.68%)
Nov 05, 2018 1.300 1.300 1.160 1.190 116,060 -0.03(-2.46%)
Nov 02, 2018 1.290 1.330 1.190 1.220 258,600 -0.11(-8.27%)
Nov 01, 2018 1.310 1.330 1.260 1.330 48,232 +0.08(+6.83%)
Oct 31, 2018 1.300 1.300 1.240 1.245 237,158 -0.06(-4.96%)
Oct 30, 2018 1.340 1.340 1.250 1.310 97,000 +0.04(+3.15%)
Oct 29, 2018 1.240 1.270 1.230 1.270 95,342 +0.04(+3.25%)
Oct 26, 2018 1.380 1.380 1.150 1.230 176,200 -0.13(-9.56%)
Oct 25, 2018 1.350 1.380 1.320 1.360 105,370 +0.06(+4.62%)
Oct 24, 2018 1.330 1.380 1.280 1.300 94,505 -0.01(-0.76%)
Oct 23, 2018 1.290 1.380 1.200 1.310 554,511 +0.02(+1.55%)
Oct 22, 2018 1.300 1.340 1.290 1.290 145,991 -0.05(-3.73%)
Oct 19, 2018 1.360 1.360 1.310 1.340 55,200 +0.00(+0.00%)
Oct 18, 2018 1.360 1.380 1.340 1.340 58,089 -0.01(-1.11%)
Oct 17, 2018 1.400 1.402 1.300 1.355 212,443 -0.04(-3.21%)
Oct 16, 2018 1.400 1.420 1.381 1.400 69,025 +0.01(+0.72%)
Oct 15, 2018 1.460 1.460 1.380 1.390 110,636 -0.06(-4.14%)
Oct 12, 2018 1.390 1.450 1.370 1.450 28,900 +0.07(+5.07%)
Oct 11, 2018 1.420 1.450 1.360 1.380 99,189 -0.04(-2.82%)
Oct 10, 2018 1.430 1.480 1.420 1.420 31,126 +0.00(+0.00%)
Oct 09, 2018 1.490 1.500 1.420 1.420 37,334 -0.08(-5.33%)
Oct 08, 2018 1.390 1.500 1.390 1.500 76,259 +0.10(+7.14%)
Oct 05, 2018 1.480 1.510 1.360 1.400 161,700 -0.07(-4.76%)
Oct 04, 2018 1.500 1.540 1.460 1.470 46,672 -0.01(-1.00%)
Oct 03, 2018 1.540 1.540 1.480 1.485 41,624 -0.05(-2.95%)
Oct 02, 2018 1.470 1.530 1.450 1.530 65,297 +0.06(+4.08%)
Oct 01, 2018 1.510 1.590 1.450 1.470 114,519 -0.03(-2.00%)
Sep 28, 2018 1.550 1.550 1.500 1.500 207,000 -0.05(-3.23%)
Sep 27, 2018 1.500 1.550 1.500 1.550 54,633 +0.00(+0.00%)
Sep 26, 2018 1.500 1.550 1.500 1.550 50,995 +0.05(+3.33%)
Sep 25, 2018 1.500 1.550 1.450 1.500 121,955 +0.00(+0.00%)
Sep 24, 2018 1.500 1.500 1.400 1.500 90,853 +0.00(+0.00%)
Sep 21, 2018 1.450 1.500 1.450 1.500 78,400 +0.02(+1.69%)
Sep 20, 2018 1.500 1.550 1.450 1.475 99,017 +0.00(+0.00%)
Sep 19, 2018 1.400 1.550 1.400 1.475 65,707 +0.08(+5.36%)
Sep 18, 2018 1.500 1.540 1.350 1.400 194,193 -0.15(-9.68%)
Sep 17, 2018 1.550 1.550 1.500 1.550 74,192 +0.05(+3.33%)
Sep 14, 2018 1.500 1.550 1.500 1.500 71,100 -0.05(-3.23%)
Sep 13, 2018 1.550 1.550 1.500 1.550 155,000 +0.00(+0.00%)
Sep 12, 2018 1.600 1.650 1.500 1.550 327,524 -0.05(-3.13%)
Sep 11, 2018 1.750 1.800 1.600 1.600 315,468 -0.17(-9.86%)
Sep 10, 2018 1.800 1.850 1.750 1.775 370,399 +0.07(+4.41%)
Sep 07, 2018 1.750 1.750 1.700 1.700 71,400 -0.05(-2.86%)
Sep 06, 2018 1.750 1.750 1.700 1.750 41,875 +0.02(+1.16%)
Sep 05, 2018 1.750 1.750 1.700 1.730 26,901 -0.02(-1.14%)
Sep 04, 2018 1.700 1.750 1.650 1.750 70,462 +0.10(+6.06%)
Aug 31, 2018 1.650 1.650 1.650 0 -0.03(-1.49%)
Aug 30, 2018 1.750 1.750 1.650 1.675 39,504 -0.02(-1.47%)
Aug 29, 2018 1.700 1.740 1.650 1.700 47,653 +0.05(+3.03%)
Aug 28, 2018 1.750 1.750 1.650 1.650 56,099 -0.05(-2.94%)
Aug 27, 2018 1.800 1.800 1.700 1.700 87,179 -0.05(-2.86%)
Aug 24, 2018 1.750 1.800 1.750 1.750 20,600 +0.00(+0.00%)
Aug 23, 2018 1.750 1.800 1.750 1.750 29,883 +0.00(+0.00%)
Aug 22, 2018 1.750 1.800 1.750 1.750 18,439 +0.00(+0.00%)
Aug 21, 2018 1.750 1.800 1.750 1.750 52,860 -0.02(-1.41%)
Aug 20, 2018 1.800 1.800 1.750 1.775 13,072 -0.03(-1.39%)
Aug 17, 2018 1.800 1.800 1.750 1.800 15,200 +0.00(+0.00%)
Aug 16, 2018 1.900 1.900 1.750 1.800 87,517 -0.10(-5.26%)
Aug 15, 2018 1.900 1.900 1.850 1.900 83,189 +0.08(+4.68%)
Aug 14, 2018 1.844 1.893 1.796 1.815 86,939 -0.03(-1.58%)
Aug 13, 2018 1.844 1.844 1.796 1.844 52,858 +0.05(+2.70%)
Aug 10, 2018 1.844 1.893 1.796 1.796 134,454 +0.00(+0.00%)
Aug 09, 2018 1.844 1.844 1.796 1.796 46,244 +0.00(+0.00%)
Aug 08, 2018 1.844 1.844 1.747 1.796 87,213 +0.00(+0.00%)
Aug 07, 2018 1.796 1.844 1.747 1.796 48,416 +0.00(+0.00%)
Aug 06, 2018 1.747 1.805 1.747 1.796 146,020 +0.10(+5.71%)
Aug 03, 2018 1.747 1.747 1.699 1.699 77,787 -0.02(-1.13%)
Aug 02, 2018 1.650 1.747 1.601 1.718 311,933 +0.14(+8.59%)
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.