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

Reading Intl Cl A (NQ: RDI )

1.630 +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 1.620 1.660 1.610 1.630 13,215 +0.01(+0.62%)
May 23, 2024 1.660 1.660 1.620 1.620 4,623 -0.12(-6.90%)
May 22, 2024 1.705 1.740 1.661 1.740 3,138 +0.08(+4.82%)
May 21, 2024 1.660 1.660 1.660 1.660 501 +0.00(+0.00%)
May 20, 2024 1.690 1.757 1.660 1.660 17,147 -0.12(-6.74%)
May 17, 2024 1.710 1.780 1.693 1.780 4,755 +0.03(+1.71%)
May 16, 2024 1.820 1.820 1.660 1.750 6,299 +0.07(+4.17%)
May 15, 2024 1.790 1.820 1.680 1.680 2,694 -0.03(-1.75%)
May 14, 2024 1.710 1.820 1.660 1.710 4,192 -0.04(-2.29%)
May 13, 2024 1.700 1.750 1.700 1.750 1,032 -0.01(-0.57%)
May 10, 2024 1.630 1.760 1.630 1.760 920 +0.03(+1.73%)
May 09, 2024 1.650 1.760 1.650 1.730 3,746 +0.02(+1.17%)
May 08, 2024 1.630 1.820 1.630 1.710 7,255 +0.00(+0.00%)
May 07, 2024 1.660 1.800 1.660 1.710 4,664 +0.06(+3.64%)
May 06, 2024 1.730 1.780 1.630 1.650 6,626 -0.05(-2.94%)
May 03, 2024 1.740 1.740 1.700 1.700 1,296 +0.00(+0.00%)
May 02, 2024 1.690 1.700 1.640 1.700 6,602 +0.03(+1.79%)
May 01, 2024 1.640 1.670 1.640 1.670 2,590 +0.01(+0.61%)
Apr 30, 2024 1.630 1.660 1.630 1.660 5,130 +0.03(+1.84%)
Apr 29, 2024 1.650 1.690 1.620 1.630 21,111 -0.02(-1.21%)
Apr 26, 2024 1.650 1.705 1.640 1.650 15,320 +0.01(+0.61%)
Apr 25, 2024 1.610 1.640 1.610 1.640 20,039 -0.02(-1.20%)
Apr 24, 2024 1.660 1.670 1.640 1.660 6,099 +0.02(+1.22%)
Apr 23, 2024 1.680 1.680 1.610 1.640 16,155 -0.04(-2.38%)
Apr 22, 2024 1.770 1.770 1.670 1.680 7,584 -0.03(-1.75%)
Apr 19, 2024 1.690 1.710 1.690 1.710 2,874 +0.05(+3.01%)
Apr 18, 2024 1.770 1.825 1.525 1.660 52,193 -0.09(-5.14%)
Apr 17, 2024 1.730 1.820 1.730 1.750 2,755 +0.02(+1.16%)
Apr 16, 2024 1.760 1.840 1.730 1.730 18,456 -0.10(-5.32%)
Apr 15, 2024 1.850 1.850 1.749 1.827 9,664 -0.00(-0.15%)
Apr 12, 2024 1.750 1.830 1.740 1.830 4,699 +0.10(+5.78%)
Apr 11, 2024 1.770 1.790 1.684 1.730 19,929 -0.11(-6.08%)
Apr 10, 2024 1.790 1.900 1.790 1.842 5,460 +0.03(+1.77%)
Apr 09, 2024 1.820 1.840 1.790 1.810 13,833 +0.02(+1.12%)
Apr 08, 2024 1.810 1.890 1.770 1.790 8,948 +0.00(+0.00%)
Apr 05, 2024 1.800 1.810 1.790 1.790 8,932 -0.03(-1.92%)
Apr 04, 2024 1.830 1.830 1.800 1.825 10,349 +0.02(+1.39%)
Apr 03, 2024 1.820 1.900 1.800 1.800 2,266 -0.03(-1.64%)
Apr 02, 2024 1.800 1.830 1.800 1.830 5,824 +0.00(+0.00%)
Apr 01, 2024 1.790 1.860 1.780 1.830 22,244 -0.01(-0.54%)
Mar 28, 2024 1.790 1.850 1.780 1.840 4,266 +0.07(+3.95%)
Mar 27, 2024 1.770 1.820 1.760 1.770 14,249 +0.00(+0.00%)
Mar 26, 2024 1.920 1.920 1.770 1.770 9,192 +0.02(+1.14%)
Mar 25, 2024 1.880 1.880 1.740 1.750 15,085 -0.07(-3.85%)
Mar 22, 2024 1.890 1.895 1.730 1.820 9,303 -0.02(-1.09%)
Mar 21, 2024 1.750 1.855 1.750 1.840 6,391 +0.05(+2.79%)
Mar 20, 2024 1.820 1.900 1.760 1.790 11,135 -0.02(-1.10%)
Mar 19, 2024 1.820 1.940 1.771 1.810 14,892 +0.01(+0.56%)
Mar 18, 2024 1.940 1.950 1.800 1.800 26,655 -0.12(-6.25%)
Mar 15, 2024 1.800 1.920 1.735 1.920 82,266 +0.16(+9.09%)
Mar 14, 2024 1.750 1.760 1.725 1.760 11,388 +0.00(+0.00%)
Mar 13, 2024 1.810 1.810 1.760 1.760 7,110 -0.03(-1.68%)
Mar 12, 2024 1.810 1.830 1.790 1.790 5,234 -0.02(-1.10%)
Mar 11, 2024 1.890 1.890 1.810 1.810 11,645 -0.03(-1.63%)
Mar 08, 2024 1.790 1.860 1.790 1.840 2,728 +0.03(+1.66%)
Mar 07, 2024 1.740 1.860 1.740 1.810 22,047 -0.02(-1.09%)
Mar 06, 2024 1.813 1.860 1.813 1.830 7,451 +0.01(+0.55%)
Mar 05, 2024 1.860 1.860 1.820 1.820 1,351 +0.00(+0.00%)
Mar 04, 2024 1.900 1.909 1.780 1.820 5,068 -0.05(-2.67%)
Mar 01, 2024 1.865 1.950 1.865 1.870 42,613 +0.01(+0.54%)
Feb 29, 2024 1.830 1.870 1.830 1.860 10,015 +0.07(+3.91%)
Feb 28, 2024 1.820 1.820 1.790 1.790 27,639 +0.00(+0.00%)
Feb 27, 2024 1.810 1.850 1.790 1.790 18,576 -0.07(-3.76%)
Feb 26, 2024 1.874 1.874 1.815 1.860 5,857 +0.02(+1.09%)
Feb 23, 2024 1.860 1.970 1.840 1.840 15,880 -0.05(-2.65%)
Feb 22, 2024 1.910 1.910 1.849 1.890 10,071 -0.04(-2.07%)
Feb 21, 2024 2.020 2.020 1.920 1.930 8,960 -0.02(-1.03%)
Feb 20, 2024 2.040 2.040 1.940 1.950 14,840 -0.09(-4.41%)
Feb 16, 2024 2.010 2.040 1.970 2.040 12,267 -0.01(-0.49%)
Feb 15, 2024 1.990 2.050 1.980 2.050 38,617 +0.04(+1.99%)
Feb 14, 2024 1.910 2.010 1.860 2.010 47,311 +0.14(+7.49%)
Feb 13, 2024 1.890 1.930 1.860 1.870 14,390 -0.01(-0.53%)
Feb 12, 2024 1.902 1.937 1.880 1.880 31,022 -0.03(-1.57%)
Feb 09, 2024 1.770 1.940 1.770 1.910 35,645 +0.06(+3.24%)
Feb 08, 2024 1.800 1.856 1.800 1.850 5,531 +0.05(+2.78%)
Feb 07, 2024 1.880 1.880 1.800 1.800 39,793 -0.07(-3.74%)
Feb 06, 2024 1.870 1.920 1.860 1.870 19,766 -0.02(-1.06%)
Feb 05, 2024 1.930 1.950 1.870 1.890 22,683 -0.11(-5.26%)
Feb 02, 2024 1.960 2.000 1.935 1.995 14,829 +0.08(+3.91%)
Feb 01, 2024 2.000 2.040 1.860 1.920 23,398 -0.05(-2.54%)
Jan 31, 2024 1.970 1.990 1.860 1.970 26,789 -0.02(-1.01%)
Jan 30, 2024 1.870 1.990 1.870 1.990 8,065 +0.05(+2.58%)
Jan 29, 2024 1.990 1.990 1.940 1.940 6,421 -0.04(-2.02%)
Jan 26, 2024 2.066 2.066 1.940 1.980 18,393 -0.03(-1.49%)
Jan 25, 2024 2.050 2.050 1.990 2.010 4,356 +0.05(+2.55%)
Jan 24, 2024 1.920 2.030 1.920 1.960 1,622 -0.05(-2.49%)
Jan 23, 2024 2.000 2.029 2.000 2.010 17,279 +0.00(+0.00%)
Jan 22, 2024 1.950 2.040 1.950 2.010 3,762 +0.04(+2.03%)
Jan 19, 2024 1.890 1.970 1.890 1.970 3,397 +0.04(+2.07%)
Jan 18, 2024 1.920 1.930 1.910 1.930 8,512 +0.05(+2.66%)
Jan 17, 2024 1.861 1.930 1.861 1.880 13,865 -0.03(-1.57%)
Jan 16, 2024 1.970 1.970 1.910 1.910 1,693 -0.09(-4.50%)
Jan 12, 2024 1.950 2.120 1.940 2.000 13,171 +0.02(+1.01%)
Jan 11, 2024 1.980 1.980 1.950 1.980 2,685 +0.02(+1.02%)
Jan 10, 2024 2.030 2.065 1.960 1.960 14,580 -0.05(-2.49%)
Jan 09, 2024 1.980 2.060 1.960 2.010 28,398 +0.01(+0.50%)
Jan 08, 2024 2.010 2.015 1.910 2.000 16,716 +0.04(+2.04%)
Jan 05, 2024 2.080 2.080 1.860 1.960 25,550 -0.12(-5.77%)
Jan 04, 2024 2.030 2.080 2.010 2.080 5,194 +0.02(+0.97%)
Jan 03, 2024 1.980 2.150 1.960 2.060 21,617 +0.01(+0.67%)
Jan 02, 2024 1.970 2.050 1.920 2.046 18,711 +0.14(+7.14%)
Dec 29, 2023 1.900 1.970 1.850 1.910 126,011 +0.04(+2.14%)
Dec 28, 2023 1.910 1.930 1.830 1.870 71,441 -0.01(-0.53%)
Dec 27, 2023 1.920 1.960 1.820 1.880 82,240 -0.04(-2.08%)
Dec 26, 2023 1.970 1.970 1.875 1.920 26,744 -0.01(-0.26%)
Dec 22, 2023 1.900 1.950 1.850 1.925 13,220 +0.04(+1.85%)
Dec 21, 2023 1.840 1.910 1.830 1.890 24,749 +0.03(+1.61%)
Dec 20, 2023 1.880 1.960 1.800 1.860 28,741 +0.02(+1.09%)
Dec 19, 2023 1.880 1.920 1.830 1.840 6,953 +0.01(+0.55%)
Dec 18, 2023 1.930 1.990 1.780 1.830 44,392 -0.11(-5.67%)
Dec 15, 2023 1.850 1.970 1.820 1.940 93,084 +0.07(+3.74%)
Dec 14, 2023 1.790 1.970 1.790 1.870 28,646 +0.05(+2.75%)
Dec 13, 2023 1.730 1.900 1.700 1.820 69,043 +0.07(+4.00%)
Dec 12, 2023 1.840 1.890 1.720 1.750 31,584 -0.07(-3.85%)
Dec 11, 2023 1.820 1.900 1.780 1.820 36,566 -0.04(-2.24%)
Dec 08, 2023 1.909 1.940 1.830 1.862 41,025 -0.03(-1.50%)
Dec 07, 2023 1.950 1.960 1.870 1.890 9,601 +0.00(+0.00%)
Dec 06, 2023 2.060 2.060 1.890 1.890 14,185 +0.05(+2.72%)
Dec 05, 2023 1.820 2.000 1.800 1.840 62,017 -0.11(-5.64%)
Dec 04, 2023 1.870 2.070 1.870 1.950 19,217 +0.10(+5.41%)
Dec 01, 2023 1.840 1.870 1.810 1.850 40,243 +0.02(+1.09%)
Nov 30, 2023 1.880 1.880 1.770 1.830 68,603 +0.00(+0.00%)
Nov 29, 2023 1.850 2.030 1.830 1.830 47,239 +0.03(+1.67%)
Nov 28, 2023 1.730 1.850 1.730 1.800 28,184 +0.09(+5.26%)
Nov 27, 2023 1.750 1.810 1.710 1.710 50,592 -0.08(-4.47%)
Nov 24, 2023 2.040 2.040 1.750 1.790 18,024 +0.01(+0.56%)
Nov 22, 2023 1.760 1.820 1.755 1.780 16,243 -0.02(-1.11%)
Nov 21, 2023 1.790 1.840 1.760 1.800 38,318 +0.02(+1.12%)
Nov 20, 2023 1.750 1.850 1.750 1.780 23,267 +0.03(+1.71%)
Nov 17, 2023 1.840 1.840 1.720 1.750 23,700 -0.05(-2.78%)
Nov 16, 2023 1.800 1.970 1.800 1.800 1,913 -0.03(-1.91%)
Nov 15, 2023 1.850 1.870 1.810 1.835 17,355 +0.02(+1.38%)
Nov 14, 2023 1.800 1.888 1.800 1.810 16,863 +0.05(+2.84%)
Nov 13, 2023 1.770 1.820 1.750 1.760 21,289 +0.01(+0.57%)
Nov 10, 2023 1.750 1.800 1.740 1.750 63,004 -0.09(-4.89%)
Nov 09, 2023 1.860 1.870 1.810 1.840 5,213 -0.06(-3.16%)
Nov 08, 2023 1.840 1.900 1.820 1.900 12,597 +0.01(+0.53%)
Nov 07, 2023 1.890 1.960 1.890 1.890 13,220 +0.00(+0.00%)
Nov 06, 2023 1.920 1.920 1.890 1.890 6,475 +0.00(+0.00%)
Nov 03, 2023 1.940 1.946 1.880 1.890 29,944 +0.00(+0.00%)
Nov 02, 2023 1.850 1.927 1.835 1.890 105,482 +0.07(+3.85%)
Nov 01, 2023 1.840 1.850 1.800 1.820 109,481 -0.03(-1.62%)
Oct 31, 2023 1.845 1.870 1.830 1.850 599,378 +0.01(+0.54%)
Oct 30, 2023 1.900 1.900 1.835 1.840 40,355 -0.06(-3.16%)
Oct 27, 2023 1.980 2.010 1.870 1.900 83,369 -0.08(-4.04%)
Oct 26, 2023 1.970 1.990 1.960 1.980 17,248 +0.00(+0.00%)
Oct 25, 2023 1.970 1.990 1.950 1.980 17,284 -0.03(-1.49%)
Oct 24, 2023 2.020 2.020 1.990 2.010 30,429 +0.02(+1.01%)
Oct 23, 2023 2.030 2.040 1.990 1.990 46,795 -0.07(-3.16%)
Oct 20, 2023 2.040 2.080 2.030 2.055 14,856 -0.00(-0.24%)
Oct 19, 2023 2.090 2.090 2.050 2.060 17,059 -0.02(-0.96%)
Oct 18, 2023 2.040 2.080 2.030 2.080 13,763 +0.07(+3.48%)
Oct 17, 2023 2.195 2.272 2.010 2.010 144,048 -0.16(-7.37%)
Oct 16, 2023 2.200 2.220 2.160 2.170 12,597 -0.03(-1.36%)
Oct 13, 2023 2.220 2.220 2.120 2.200 26,284 +0.02(+0.92%)
Oct 12, 2023 2.200 2.200 2.083 2.180 7,962 +0.03(+1.40%)
Oct 11, 2023 2.080 2.230 2.080 2.150 14,291 +0.05(+2.38%)
Oct 10, 2023 2.070 2.140 2.070 2.100 4,998 +0.01(+0.48%)
Oct 09, 2023 2.070 2.090 2.040 2.090 8,456 +0.01(+0.48%)
Oct 06, 2023 2.000 2.100 2.000 2.080 45,991 +0.08(+4.00%)
Oct 05, 2023 2.070 2.090 2.000 2.000 20,268 -0.02(-0.99%)
Oct 04, 2023 2.090 2.090 2.020 2.020 8,703 -0.01(-0.49%)
Oct 03, 2023 2.060 2.070 2.010 2.030 52,223 -0.05(-2.40%)
Oct 02, 2023 2.070 2.150 2.070 2.080 9,478 -0.04(-1.89%)
Sep 29, 2023 2.120 2.150 2.060 2.120 32,928 +0.00(+0.00%)
Sep 28, 2023 2.225 2.225 2.110 2.120 13,781 -0.02(-0.93%)
Sep 27, 2023 2.170 2.200 2.130 2.140 16,168 -0.04(-1.83%)
Sep 26, 2023 2.200 2.220 2.180 2.180 105,002 +0.01(+0.46%)
Sep 25, 2023 2.260 2.210 2.170 2.170 11,559 -0.07(-3.13%)
Sep 22, 2023 2.210 2.240 2.195 2.240 12,773 +0.00(+0.00%)
Sep 21, 2023 2.190 2.290 2.190 2.240 1,295 +0.00(+0.00%)
Sep 20, 2023 2.260 2.270 2.210 2.240 3,268 +0.01(+0.45%)
Sep 19, 2023 2.320 2.330 2.210 2.230 36,055 -0.08(-3.46%)
Sep 18, 2023 2.330 2.330 2.263 2.310 11,426 -0.03(-1.28%)
Sep 15, 2023 2.210 2.340 2.210 2.340 41,314 +0.09(+4.00%)
Sep 14, 2023 2.260 2.260 2.192 2.250 41,491 +0.08(+3.69%)
Sep 13, 2023 2.170 2.235 2.170 2.170 28,412 -0.03(-1.36%)
Sep 12, 2023 2.270 2.280 2.190 2.200 15,991 -0.05(-2.22%)
Sep 11, 2023 2.270 2.340 2.230 2.250 9,580 +0.00(+0.04%)
Sep 08, 2023 2.250 2.310 2.202 2.249 22,471 +0.02(+0.85%)
Sep 07, 2023 2.230 2.290 2.230 2.230 2,690 +0.04(+1.83%)
Sep 06, 2023 2.570 2.570 2.190 2.190 48,451 -0.12(-5.19%)
Sep 05, 2023 2.380 2.590 2.300 2.310 30,069 -0.05(-2.12%)
Sep 01, 2023 2.290 2.370 2.250 2.360 40,053 +0.07(+3.06%)
Aug 31, 2023 2.310 2.350 2.290 2.290 10,615 +0.01(+0.44%)
Aug 30, 2023 2.390 2.460 2.260 2.280 42,845 -0.13(-5.39%)
Aug 29, 2023 2.430 2.460 2.410 2.410 7,665 +0.00(+0.00%)
Aug 28, 2023 2.400 2.410 2.380 2.410 7,279 +0.00(+0.00%)
Aug 25, 2023 2.370 2.410 2.355 2.410 15,235 +0.02(+0.84%)
Aug 24, 2023 2.440 2.440 2.350 2.390 8,632 +0.02(+0.84%)
Aug 23, 2023 2.350 2.370 2.330 2.370 9,752 +0.00(+0.00%)
Aug 22, 2023 2.410 2.410 2.330 2.370 15,175 +0.07(+3.04%)
Aug 21, 2023 2.400 2.450 2.300 2.300 20,323 -0.19(-7.63%)
Aug 18, 2023 2.450 2.600 2.410 2.490 4,336 +0.08(+3.32%)
Aug 17, 2023 2.400 2.490 2.360 2.410 20,010 -0.06(-2.43%)
Aug 16, 2023 2.350 2.540 2.290 2.470 64,933 +0.11(+4.67%)
Aug 15, 2023 2.510 2.550 2.270 2.360 135,487 -0.13(-5.22%)
Aug 14, 2023 2.700 2.700 2.480 2.490 64,012 -0.16(-6.04%)
Aug 11, 2023 2.700 2.700 2.630 2.650 18,512 -0.02(-0.75%)
Aug 10, 2023 2.744 2.744 2.640 2.670 4,269 +0.03(+1.14%)
Aug 09, 2023 2.730 2.740 2.640 2.640 6,322 -0.01(-0.38%)
Aug 08, 2023 2.680 2.700 2.650 2.650 14,924 +0.00(+0.00%)
Aug 07, 2023 2.680 2.720 2.650 2.650 10,616 -0.03(-1.12%)
Aug 04, 2023 2.690 2.750 2.640 2.680 28,995 +0.05(+1.90%)
Aug 03, 2023 2.710 2.720 2.630 2.630 7,727 -0.02(-0.75%)
Aug 02, 2023 2.700 2.700 2.610 2.650 2,893 -0.03(-1.12%)
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.