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

Ondas Holdings Inc (NQ: ONDS )

0.6700 +0.0361 (+5.69%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 10, 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 31, 2023 1.510 1.750 1.500 1.630 1,059,216 +0.13(+8.67%)
Jul 28, 2023 1.460 1.550 1.400 1.500 408,036 +0.03(+2.04%)
Jul 27, 2023 1.680 1.700 1.450 1.470 795,568 -0.18(-10.91%)
Jul 26, 2023 1.660 1.850 1.550 1.650 808,013 -0.04(-2.08%)
Jul 25, 2023 2.030 2.030 1.660 1.685 1,112,537 -0.32(-16.17%)
Jul 24, 2023 1.950 2.130 1.680 2.010 1,962,385 +0.01(+0.50%)
Jul 21, 2023 1.610 2.140 1.520 2.000 4,045,889 +0.38(+23.46%)
Jul 20, 2023 1.450 1.645 1.310 1.620 1,173,614 +0.10(+6.58%)
Jul 19, 2023 1.250 1.650 1.210 1.520 2,148,441 +0.32(+26.67%)
Jul 18, 2023 1.190 1.260 1.171 1.200 343,684 +0.01(+0.84%)
Jul 17, 2023 1.180 1.280 1.160 1.190 691,159 +0.01(+0.85%)
Jul 14, 2023 1.440 1.500 1.140 1.180 974,861 -0.21(-15.11%)
Jul 13, 2023 1.250 1.470 1.151 1.390 858,429 +0.17(+13.93%)
Jul 12, 2023 1.390 1.550 1.180 1.220 1,496,134 -0.10(-7.58%)
Jul 11, 2023 1.160 1.460 1.160 1.320 859,487 +0.17(+14.78%)
Jul 10, 2023 1.060 1.200 1.040 1.150 987,870 +0.12(+11.65%)
Jul 07, 2023 0.8948 1.070 0.8948 1.030 245,173 +0.15(+17.05%)
Jul 06, 2023 0.9400 0.9684 0.8700 0.8800 193,398 -0.09(-9.13%)
Jul 05, 2023 0.9300 0.9800 0.9032 0.9684 339,126 +0.06(+7.06%)
Jul 03, 2023 0.8802 0.9501 0.8802 0.9045 107,093 +0.04(+5.13%)
Jun 30, 2023 0.8301 0.9121 0.8301 0.8604 373,519 +0.03(+3.65%)
Jun 29, 2023 0.8501 0.8918 0.8301 0.8301 322,724 -0.02(-2.18%)
Jun 28, 2023 0.8600 0.8902 0.8192 0.8486 457,067 -0.03(-3.22%)
Jun 27, 2023 0.9200 0.9497 0.8768 0.8768 433,443 -0.04(-4.03%)
Jun 26, 2023 1.030 1.050 0.8996 0.9136 468,591 -0.10(-9.54%)
Jun 23, 2023 0.9715 1.149 0.9500 1.010 4,034,429 +0.06(+6.41%)
Jun 22, 2023 0.9561 0.9661 0.8900 0.9492 214,089 +0.00(+0.06%)
Jun 21, 2023 0.9700 0.9970 0.9234 0.9486 230,120 -0.03(-2.71%)
Jun 20, 2023 1.000 1.010 0.9717 0.9750 205,453 -0.06(-5.34%)
Jun 16, 2023 1.020 1.050 0.9813 1.030 373,967 +0.02(+1.98%)
Jun 15, 2023 1.060 1.070 1.000 1.010 297,547 -0.06(-5.61%)
Jun 14, 2023 1.100 1.100 1.070 1.070 257,098 -0.02(-1.83%)
Jun 13, 2023 0.9800 1.100 0.9632 1.090 363,851 +0.11(+11.28%)
Jun 12, 2023 0.9300 0.9800 0.9203 0.9795 158,796 +0.02(+2.03%)
Jun 09, 2023 0.9387 0.9799 0.9105 0.9600 262,228 +0.03(+3.08%)
Jun 08, 2023 0.9300 0.9500 0.8716 0.9313 234,379 -0.03(-2.82%)
Jun 07, 2023 0.8157 0.9889 0.8100 0.9583 255,183 +0.14(+16.94%)
Jun 06, 2023 0.8700 0.9200 0.8080 0.8195 275,682 -0.08(-8.78%)
Jun 05, 2023 0.8663 0.8987 0.8663 0.8984 135,829 +0.02(+2.62%)
Jun 02, 2023 0.8600 0.9300 0.8200 0.8755 172,839 +0.02(+1.96%)
Jun 01, 2023 0.8502 0.8750 0.8271 0.8587 109,849 -0.01(-0.99%)
May 31, 2023 0.8100 0.8800 0.8001 0.8673 282,232 +0.04(+4.97%)
May 30, 2023 0.8436 0.8772 0.8000 0.8262 225,064 -0.00(-0.59%)
May 26, 2023 0.8179 0.8800 0.8179 0.8311 197,987 +0.01(+0.80%)
May 25, 2023 0.8606 0.8757 0.8188 0.8245 262,438 -0.03(-3.70%)
May 24, 2023 0.8780 0.8880 0.8520 0.8562 107,430 -0.03(-3.39%)
May 23, 2023 0.8900 0.9229 0.8732 0.8862 270,004 -0.02(-2.60%)
May 22, 2023 0.9200 0.9491 0.8600 0.9099 350,646 -0.01(-0.88%)
May 19, 2023 0.9534 0.9795 0.9001 0.9180 218,640 -0.01(-1.29%)
May 18, 2023 0.8393 0.9500 0.8393 0.9300 361,675 +0.08(+9.50%)
May 17, 2023 0.8900 0.9300 0.8100 0.8493 443,441 -0.02(-1.94%)
May 16, 2023 0.9300 0.9694 0.8601 0.8661 312,562 -0.06(-6.40%)
May 15, 2023 1.060 1.070 0.9001 0.9253 905,506 -0.15(-14.32%)
May 12, 2023 1.070 1.095 1.055 1.080 222,147 -0.00(-0.46%)
May 11, 2023 1.280 1.280 1.070 1.085 423,728 -0.17(-13.20%)
May 10, 2023 1.260 1.310 1.170 1.250 304,070 +0.03(+2.46%)
May 09, 2023 1.070 1.260 1.070 1.220 376,252 +0.11(+10.41%)
May 08, 2023 1.130 1.250 1.100 1.105 304,577 -0.10(-8.68%)
May 05, 2023 0.9464 1.250 0.9110 1.210 704,604 +0.31(+34.85%)
May 04, 2023 0.9200 0.9200 0.8530 0.8973 301,233 -0.02(-1.70%)
May 03, 2023 0.9200 0.9800 0.9088 0.9128 201,532 -0.00(-0.22%)
May 02, 2023 0.9800 1.010 0.8743 0.9148 209,530 -0.06(-5.80%)
May 01, 2023 1.000 1.010 0.9398 0.9711 90,064 -0.03(-2.89%)
Apr 28, 2023 0.9400 1.040 0.9400 1.000 156,662 +0.06(+5.84%)
Apr 27, 2023 0.8400 0.9516 0.8324 0.9448 273,582 +0.08(+9.14%)
Apr 26, 2023 0.8100 0.8797 0.8036 0.8657 228,904 +0.05(+6.08%)
Apr 25, 2023 0.8670 0.9358 0.8010 0.8161 179,302 -0.01(-0.62%)
Apr 24, 2023 0.8807 0.8835 0.8000 0.8212 347,256 -0.06(-6.55%)
Apr 21, 2023 0.9200 0.9700 0.8745 0.8788 205,020 -0.06(-6.65%)
Apr 20, 2023 1.000 1.040 0.9296 0.9414 231,490 -0.06(-5.86%)
Apr 19, 2023 1.020 1.020 0.9641 1.000 105,332 -0.02(-1.96%)
Apr 18, 2023 1.020 1.020 0.9900 1.020 124,820 +0.00(+0.00%)
Apr 17, 2023 1.020 1.020 0.9851 1.020 149,388 +0.00(+0.00%)
Apr 14, 2023 1.040 1.050 0.9793 1.020 198,051 -0.02(-1.92%)
Apr 13, 2023 0.9300 1.040 0.9300 1.040 284,493 +0.11(+11.46%)
Apr 12, 2023 1.030 1.030 0.8625 0.9331 476,245 -0.08(-7.61%)
Apr 11, 2023 1.020 1.030 0.9924 1.010 115,734 +0.02(+1.78%)
Apr 10, 2023 0.9673 1.035 0.9301 0.9923 233,046 +0.03(+3.34%)
Apr 06, 2023 0.9100 0.9990 0.7770 0.9602 769,522 +0.06(+7.11%)
Apr 05, 2023 0.9700 0.9887 0.8862 0.8965 793,794 -0.07(-7.67%)
Apr 04, 2023 1.040 1.040 0.9710 0.9710 329,369 -0.07(-6.63%)
Apr 03, 2023 1.080 1.100 0.9792 1.040 382,326 -0.04(-3.70%)
Mar 31, 2023 1.090 1.120 1.010 1.080 228,669 +0.02(+1.89%)
Mar 30, 2023 1.100 1.130 1.055 1.060 210,828 -0.01(-0.93%)
Mar 29, 2023 1.060 1.110 1.040 1.070 294,979 -0.01(-0.93%)
Mar 28, 2023 1.060 1.100 1.030 1.080 329,869 +0.03(+2.86%)
Mar 27, 2023 1.120 1.160 1.010 1.050 242,593 -0.05(-4.55%)
Mar 24, 2023 1.070 1.120 1.000 1.100 612,069 +0.00(+0.00%)
Mar 23, 2023 1.190 1.210 1.080 1.100 384,392 -0.08(-6.78%)
Mar 22, 2023 1.240 1.290 1.170 1.180 574,709 -0.06(-4.84%)
Mar 21, 2023 1.190 1.260 1.160 1.240 378,862 +0.08(+6.90%)
Mar 20, 2023 1.270 1.270 1.070 1.160 527,460 -0.14(-10.77%)
Mar 17, 2023 1.430 1.430 1.260 1.300 780,158 -0.16(-10.96%)
Mar 16, 2023 1.450 1.520 1.414 1.460 232,694 +0.00(+0.00%)
Mar 15, 2023 1.460 1.550 1.415 1.460 211,560 -0.08(-5.19%)
Mar 14, 2023 1.690 1.690 1.470 1.540 507,664 -0.04(-2.53%)
Mar 13, 2023 1.500 1.680 1.450 1.580 266,891 +0.05(+2.93%)
Mar 10, 2023 1.490 1.545 1.320 1.535 730,390 +0.03(+2.33%)
Mar 09, 2023 1.640 1.670 1.480 1.500 595,816 -0.13(-7.98%)
Mar 08, 2023 1.730 1.758 1.600 1.630 294,964 -0.09(-5.23%)
Mar 07, 2023 1.850 1.910 1.710 1.720 228,621 -0.12(-6.52%)
Mar 06, 2023 1.920 1.985 1.800 1.840 297,874 -0.02(-1.08%)
Mar 03, 2023 1.820 1.915 1.800 1.860 188,780 +0.03(+1.64%)
Mar 02, 2023 1.850 1.880 1.790 1.830 310,760 -0.06(-3.17%)
Mar 01, 2023 1.850 1.910 1.780 1.890 223,852 +0.01(+0.53%)
Feb 28, 2023 1.800 1.910 1.750 1.880 368,307 +0.07(+3.87%)
Feb 27, 2023 1.920 1.920 1.779 1.810 323,223 -0.12(-6.22%)
Feb 24, 2023 1.950 2.010 1.900 1.930 191,541 -0.09(-4.46%)
Feb 23, 2023 2.030 2.035 1.890 2.020 172,609 +0.05(+2.54%)
Feb 22, 2023 2.020 2.090 1.930 1.970 356,834 -0.04(-1.99%)
Feb 21, 2023 2.150 2.200 2.000 2.010 325,450 -0.20(-9.05%)
Feb 17, 2023 2.230 2.290 2.150 2.210 238,213 +0.04(+1.61%)
Feb 16, 2023 2.400 2.420 2.130 2.175 379,182 -0.23(-9.38%)
Feb 15, 2023 2.200 2.470 2.130 2.400 723,499 +0.24(+11.11%)
Feb 14, 2023 2.150 2.220 1.990 2.160 951,774 +0.13(+6.40%)
Feb 13, 2023 2.010 2.080 1.920 2.030 359,010 +0.02(+1.00%)
Feb 10, 2023 2.030 2.070 1.970 2.010 154,163 -0.05(-2.19%)
Feb 09, 2023 2.310 2.350 2.040 2.055 404,569 -0.24(-10.65%)
Feb 08, 2023 2.360 2.420 2.290 2.300 350,459 -0.10(-4.17%)
Feb 07, 2023 2.250 2.440 2.200 2.400 484,137 +0.16(+7.14%)
Feb 06, 2023 2.200 2.270 2.150 2.240 369,536 +0.03(+1.36%)
Feb 03, 2023 2.130 2.340 2.130 2.210 293,226 +0.03(+1.38%)
Feb 02, 2023 2.110 2.280 2.110 2.180 376,606 +0.04(+1.87%)
Feb 01, 2023 1.950 2.160 1.950 2.140 237,059 +0.15(+7.54%)
Jan 31, 2023 1.960 2.020 1.950 1.990 221,516 -0.01(-0.50%)
Jan 30, 2023 2.050 2.050 1.970 2.000 229,457 -0.05(-2.44%)
Jan 27, 2023 1.980 2.090 1.930 2.050 259,622 +0.07(+3.54%)
Jan 26, 2023 1.920 1.990 1.830 1.980 394,275 +0.12(+6.45%)
Jan 25, 2023 1.870 1.890 1.780 1.860 279,741 -0.07(-3.63%)
Jan 24, 2023 1.840 2.000 1.840 1.930 397,309 +0.08(+4.32%)
Jan 23, 2023 1.760 1.860 1.752 1.850 158,374 +0.07(+3.93%)
Jan 20, 2023 1.810 1.820 1.730 1.780 144,427 +0.00(+0.00%)
Jan 19, 2023 1.770 1.820 1.710 1.780 175,771 -0.01(-0.56%)
Jan 18, 2023 1.880 1.940 1.760 1.790 222,722 -0.06(-3.24%)
Jan 17, 2023 1.900 1.990 1.810 1.850 126,591 -0.03(-1.60%)
Jan 13, 2023 1.820 1.920 1.800 1.880 228,500 +0.08(+4.44%)
Jan 12, 2023 1.740 1.820 1.685 1.800 174,769 +0.07(+4.05%)
Jan 11, 2023 1.690 1.820 1.660 1.730 372,655 +0.06(+3.59%)
Jan 10, 2023 1.570 1.710 1.550 1.670 202,044 +0.11(+7.05%)
Jan 09, 2023 1.520 1.659 1.500 1.560 120,484 +0.03(+1.96%)
Jan 06, 2023 1.450 1.550 1.381 1.530 382,542 +0.09(+6.25%)
Jan 05, 2023 1.510 1.520 1.420 1.440 255,945 -0.07(-4.64%)
Jan 04, 2023 1.580 1.610 1.500 1.510 159,764 -0.03(-1.95%)
Jan 03, 2023 1.590 1.690 1.520 1.540 241,222 -0.05(-3.14%)
Dec 30, 2022 1.460 1.600 1.460 1.590 678,712 +0.09(+6.00%)
Dec 29, 2022 1.620 1.620 1.472 1.500 656,823 -0.06(-3.85%)
Dec 28, 2022 1.510 1.690 1.480 1.560 580,897 +0.02(+1.30%)
Dec 27, 2022 1.650 1.670 1.513 1.540 293,320 -0.15(-8.88%)
Dec 23, 2022 1.780 1.780 1.632 1.690 886,544 -0.06(-3.43%)
Dec 22, 2022 1.840 1.840 1.740 1.750 276,956 -0.13(-6.91%)
Dec 21, 2022 1.970 1.970 1.828 1.880 469,295 -0.04(-2.08%)
Dec 20, 2022 1.790 1.960 1.775 1.920 467,191 +0.10(+5.49%)
Dec 19, 2022 1.830 1.930 1.790 1.820 377,109 -0.03(-1.62%)
Dec 16, 2022 1.880 1.950 1.700 1.850 1,765,728 -0.06(-3.14%)
Dec 15, 2022 1.850 2.010 1.850 1.910 727,596 -0.02(-1.04%)
Dec 14, 2022 1.970 2.090 1.880 1.930 722,255 -0.07(-3.50%)
Dec 13, 2022 2.280 2.380 1.940 2.000 700,583 -0.17(-7.83%)
Dec 12, 2022 2.360 2.360 2.100 2.170 491,399 -0.20(-8.44%)
Dec 09, 2022 2.320 2.450 2.262 2.370 190,193 +0.05(+2.16%)
Dec 08, 2022 2.290 2.420 2.230 2.320 284,821 +0.04(+1.75%)
Dec 07, 2022 2.280 2.420 2.220 2.280 226,687 +0.00(+0.00%)
Dec 06, 2022 2.320 2.380 2.225 2.280 234,261 -0.03(-1.30%)
Dec 05, 2022 2.420 2.460 2.200 2.310 434,902 -0.10(-4.15%)
Dec 02, 2022 2.450 2.535 2.350 2.410 301,904 -0.08(-3.21%)
Dec 01, 2022 2.600 2.670 2.470 2.490 335,409 -0.10(-3.86%)
Nov 30, 2022 2.590 2.637 2.520 2.590 353,293 +0.02(+0.78%)
Nov 29, 2022 2.590 2.650 2.550 2.570 186,149 -0.02(-0.77%)
Nov 28, 2022 2.590 2.660 2.570 2.590 184,502 -0.05(-1.89%)
Nov 25, 2022 2.650 2.710 2.580 2.640 107,928 -0.04(-1.68%)
Nov 23, 2022 2.680 2.710 2.580 2.685 185,323 -0.00(-0.19%)
Nov 22, 2022 2.620 2.720 2.512 2.690 333,567 +0.06(+2.48%)
Nov 21, 2022 2.900 2.930 2.555 2.625 530,587 -0.25(-8.54%)
Nov 18, 2022 3.020 3.030 2.810 2.870 210,968 -0.08(-2.71%)
Nov 17, 2022 2.810 2.975 2.750 2.950 379,753 +0.04(+1.37%)
Nov 16, 2022 3.130 3.160 2.840 2.910 659,542 -0.27(-8.49%)
Nov 15, 2022 3.560 3.640 3.170 3.180 487,237 -0.38(-10.80%)
Nov 14, 2022 3.780 3.785 3.289 3.565 414,976 -0.25(-6.43%)
Nov 11, 2022 3.500 3.900 3.440 3.810 373,074 +0.30(+8.55%)
Nov 10, 2022 3.290 3.650 3.201 3.510 415,516 +0.34(+10.73%)
Nov 09, 2022 3.540 3.540 3.110 3.170 355,480 -0.22(-6.49%)
Nov 08, 2022 3.450 3.450 3.285 3.390 165,309 -0.03(-0.88%)
Nov 07, 2022 3.340 3.470 3.180 3.420 272,382 +0.06(+1.79%)
Nov 04, 2022 3.510 3.520 3.270 3.360 115,602 -0.12(-3.45%)
Nov 03, 2022 3.500 3.550 3.350 3.480 179,807 -0.08(-2.25%)
Nov 02, 2022 3.940 3.545 3.560 249,932 -0.36(-9.18%)
Nov 01, 2022 4.070 4.125 3.840 3.920 130,787 -0.08(-2.00%)
Oct 31, 2022 3.830 4.160 3.790 4.000 183,770 +0.13(+3.36%)
Oct 28, 2022 3.890 3.910 3.579 3.870 263,759 +0.03(+0.78%)
Oct 27, 2022 4.030 4.030 3.750 3.840 382,837 -0.18(-4.48%)
Oct 26, 2022 4.380 4.450 3.950 4.020 353,684 -0.43(-9.66%)
Oct 25, 2022 4.070 4.610 4.070 4.450 375,041 +0.39(+9.61%)
Oct 24, 2022 3.870 4.070 3.820 4.060 250,283 +0.22(+5.73%)
Oct 21, 2022 3.790 3.880 3.655 3.840 204,226 +0.08(+2.13%)
Oct 20, 2022 3.620 3.795 3.605 3.760 186,542 +0.12(+3.30%)
Oct 19, 2022 3.530 3.750 3.440 3.640 315,711 +0.11(+3.12%)
Oct 18, 2022 3.560 3.647 3.470 3.530 123,836 +0.09(+2.62%)
Oct 17, 2022 3.370 3.580 3.370 3.440 228,572 +0.08(+2.38%)
Oct 14, 2022 3.390 3.470 3.290 3.360 161,634 +0.00(+0.00%)
Oct 13, 2022 3.310 3.410 3.250 3.360 196,041 -0.04(-1.18%)
Oct 12, 2022 3.380 3.450 3.230 3.400 173,775 +0.02(+0.59%)
Oct 11, 2022 3.350 3.490 3.235 3.380 168,102 +0.04(+1.20%)
Oct 10, 2022 3.450 3.450 3.225 3.340 218,115 -0.13(-3.75%)
Oct 07, 2022 3.780 3.780 3.400 3.470 194,422 -0.34(-8.92%)
Oct 06, 2022 3.840 3.960 3.790 3.810 145,034 -0.07(-1.80%)
Oct 05, 2022 3.960 3.995 3.760 3.880 127,756 -0.11(-2.76%)
Oct 04, 2022 3.760 4.040 3.750 3.990 225,740 +0.34(+9.32%)
Oct 03, 2022 3.720 3.730 3.560 3.650 170,853 -0.05(-1.35%)
Sep 30, 2022 3.620 3.800 3.581 3.700 261,520 +0.07(+1.93%)
Sep 29, 2022 3.650 3.680 3.445 3.630 278,030 -0.09(-2.42%)
Sep 28, 2022 3.600 3.765 3.540 3.720 201,924 +0.10(+2.76%)
Sep 27, 2022 3.600 3.780 3.530 3.620 211,810 +0.06(+1.69%)
Sep 26, 2022 3.870 4.022 3.530 3.560 581,088 -0.38(-9.64%)
Sep 23, 2022 4.010 4.050 3.900 3.940 441,147 -0.15(-3.67%)
Sep 22, 2022 4.100 4.160 4.000 4.090 288,110 -0.01(-0.24%)
Sep 21, 2022 4.250 4.440 4.100 4.100 251,943 -0.15(-3.53%)
Sep 20, 2022 4.110 4.305 4.070 4.250 187,712 +0.08(+1.92%)
Sep 19, 2022 4.120 4.190 4.050 4.170 166,794 -0.02(-0.48%)
Sep 16, 2022 4.120 4.200 4.050 4.190 520,101 -0.02(-0.48%)
Sep 15, 2022 4.250 4.330 4.150 4.210 154,147 -0.09(-2.09%)
Sep 14, 2022 4.170 4.325 4.050 4.300 272,740 +0.12(+2.87%)
Sep 13, 2022 4.250 4.345 4.170 4.180 257,981 -0.19(-4.35%)
Sep 12, 2022 4.400 4.490 4.320 4.370 158,025 -0.01(-0.23%)
Sep 09, 2022 4.460 4.540 4.320 4.380 290,266 -0.09(-2.01%)
Sep 08, 2022 4.450 4.557 4.400 4.470 177,251 -0.02(-0.45%)
Sep 07, 2022 4.520 4.595 4.400 4.490 153,936 -0.03(-0.66%)
Sep 06, 2022 4.580 4.610 4.444 4.520 185,821 -0.08(-1.74%)
Sep 02, 2022 4.680 4.740 4.485 4.600 141,289 -0.01(-0.22%)
Sep 01, 2022 4.690 4.750 4.450 4.610 270,782 -0.11(-2.33%)
Aug 31, 2022 4.650 4.860 4.620 4.720 346,289 +0.15(+3.28%)
Aug 30, 2022 4.820 4.850 4.550 4.570 174,118 -0.21(-4.39%)
Aug 29, 2022 4.700 4.860 4.680 4.780 175,927 -0.03(-0.62%)
Aug 26, 2022 5.000 5.000 4.800 4.810 160,901 -0.19(-3.80%)
Aug 25, 2022 4.820 5.049 4.810 5.000 204,966 +0.20(+4.17%)
Aug 24, 2022 4.650 4.900 4.650 4.800 166,659 +0.14(+3.00%)
Aug 23, 2022 4.650 4.850 4.650 4.660 188,126 -0.02(-0.43%)
Aug 22, 2022 4.800 4.831 4.570 4.680 285,235 -0.13(-2.70%)
Aug 19, 2022 4.970 4.970 4.800 4.810 200,598 -0.28(-5.50%)
Aug 18, 2022 5.180 5.256 4.920 5.090 263,080 -0.04(-0.78%)
Aug 17, 2022 5.140 5.180 4.980 5.130 201,560 -0.09(-1.72%)
Aug 16, 2022 5.260 5.280 5.050 5.220 257,233 +0.05(+0.97%)
Aug 15, 2022 5.120 5.320 5.104 5.170 237,758 -0.04(-0.77%)
Aug 12, 2022 5.250 5.360 5.160 5.210 323,629 -0.05(-0.95%)
Aug 11, 2022 4.950 5.680 4.930 5.260 597,274 +0.34(+6.91%)
Aug 10, 2022 5.000 5.030 4.760 4.920 368,551 +0.16(+3.36%)
Aug 09, 2022 4.950 5.330 4.720 4.760 825,396 -0.49(-9.33%)
Aug 08, 2022 5.350 5.510 5.170 5.250 372,223 -0.12(-2.23%)
Aug 05, 2022 5.240 5.410 5.010 5.370 479,097 +0.06(+1.13%)
Aug 04, 2022 5.200 5.459 4.970 5.310 933,538 +0.13(+2.51%)
Aug 03, 2022 4.780 5.230 4.660 5.180 550,363 +0.44(+9.28%)
Aug 02, 2022 4.520 4.920 4.520 4.740 584,327 +0.17(+3.72%)
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.