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

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 6.642 6.642 6.483 6.503 61,054 -0.19(-2.83%)
Aug 28, 2020 6.792 6.792 6.657 6.692 31,884 -0.05(-0.74%)
Aug 27, 2020 6.732 6.912 6.702 6.742 38,609 -0.02(-0.30%)
Aug 26, 2020 6.817 6.862 6.697 6.762 73,278 -0.02(-0.29%)
Aug 25, 2020 6.692 6.872 6.583 6.782 37,207 +0.11(+1.64%)
Aug 24, 2020 6.782 6.862 6.593 6.672 97,189 +0.05(+0.75%)
Aug 21, 2020 7.011 7.011 6.603 6.622 66,675 -0.43(-6.08%)
Aug 20, 2020 6.872 7.141 6.772 7.051 78,843 +0.06(+0.86%)
Aug 19, 2020 6.697 7.231 6.697 6.992 97,888 +0.21(+3.09%)
Aug 18, 2020 6.942 7.001 6.772 6.782 18,429 -0.11(-1.59%)
Aug 17, 2020 6.972 7.091 6.862 6.892 66,085 -0.12(-1.71%)
Aug 14, 2020 6.922 7.151 6.917 7.011 40,005 +0.00(+0.00%)
Aug 13, 2020 7.181 7.231 6.922 7.011 28,317 -0.22(-3.03%)
Aug 12, 2020 7.161 7.271 7.121 7.231 21,376 +0.21(+2.98%)
Aug 11, 2020 7.131 7.211 6.972 7.021 29,020 +0.00(+0.00%)
Aug 10, 2020 6.782 7.261 6.782 7.021 79,108 +0.29(+4.30%)
Aug 07, 2020 6.613 6.812 6.553 6.732 39,002 +0.12(+1.81%)
Aug 06, 2020 6.443 6.622 6.383 6.613 60,446 +0.18(+2.79%)
Aug 05, 2020 6.443 6.503 6.393 6.433 38,168 +0.07(+1.10%)
Aug 04, 2020 6.523 6.558 6.338 6.363 27,575 -0.18(-2.74%)
Aug 03, 2020 6.523 6.583 6.403 6.543 39,728 +0.05(+0.77%)
Jul 31, 2020 6.423 6.553 6.413 6.493 41,208 +0.00(+0.00%)
Jul 30, 2020 6.353 6.573 6.283 6.493 46,612 +0.02(+0.31%)
Jul 29, 2020 6.553 6.563 6.433 6.473 50,707 -0.04(-0.61%)
Jul 28, 2020 6.493 6.563 6.443 6.513 41,216 -0.01(-0.15%)
Jul 27, 2020 6.423 6.613 6.423 6.523 70,572 +0.07(+1.08%)
Jul 24, 2020 6.383 6.523 6.383 6.453 64,570 -0.03(-0.46%)
Jul 23, 2020 6.513 6.672 6.453 6.483 69,381 -0.07(-1.07%)
Jul 22, 2020 6.503 6.652 6.443 6.553 67,132 +0.01(+0.15%)
Jul 21, 2020 6.583 6.782 6.493 6.543 94,901 +0.02(+0.31%)
Jul 20, 2020 6.533 6.583 6.453 6.523 41,479 -0.01(-0.15%)
Jul 17, 2020 6.403 6.662 6.403 6.533 47,024 +0.10(+1.55%)
Jul 16, 2020 6.333 6.523 6.333 6.433 82,611 -0.02(-0.31%)
Jul 15, 2020 6.553 6.613 6.443 6.453 66,232 +0.08(+1.25%)
Jul 14, 2020 6.273 6.553 6.224 6.373 112,252 +0.10(+1.59%)
Jul 13, 2020 6.463 6.533 6.273 6.273 73,914 -0.08(-1.26%)
Jul 10, 2020 6.204 6.543 6.204 6.353 140,871 +0.14(+2.25%)
Jul 09, 2020 6.463 6.543 6.214 6.214 96,010 -0.31(-4.74%)
Jul 08, 2020 6.234 6.553 6.134 6.523 151,258 +0.27(+4.31%)
Jul 07, 2020 6.293 6.453 6.064 6.253 92,859 -0.10(-1.57%)
Jul 06, 2020 6.493 6.533 6.343 6.353 68,658 -0.04(-0.62%)
Jul 02, 2020 6.603 6.603 6.363 6.393 41,409 -0.05(-0.77%)
Jul 01, 2020 6.553 6.632 6.348 6.443 80,882 -0.07(-1.07%)
Jun 30, 2020 6.333 6.563 6.333 6.513 82,043 +0.10(+1.56%)
Jun 29, 2020 6.234 6.573 6.194 6.413 92,471 +0.29(+4.72%)
Jun 26, 2020 6.383 6.453 6.064 6.124 285,853 -0.31(-4.81%)
Jun 25, 2020 5.924 6.523 5.914 6.433 95,608 +0.39(+6.44%)
Jun 24, 2020 6.174 6.234 6.004 6.044 86,737 -0.17(-2.73%)
Jun 23, 2020 6.144 6.513 6.144 6.214 94,258 +0.18(+2.98%)
Jun 22, 2020 6.004 6.184 5.954 6.034 80,847 +0.03(+0.50%)
Jun 19, 2020 5.805 6.194 5.699 6.004 187,695 +0.27(+4.70%)
Jun 18, 2020 5.725 6.004 5.725 5.735 132,662 -0.07(-1.20%)
Jun 17, 2020 6.174 6.174 5.805 5.805 133,477 -0.36(-5.83%)
Jun 16, 2020 6.263 6.423 5.974 6.164 105,598 +0.16(+2.66%)
Jun 15, 2020 5.795 6.104 5.725 6.004 111,085 +0.05(+0.84%)
Jun 12, 2020 5.944 6.124 5.795 5.954 92,844 +0.28(+4.92%)
Jun 11, 2020 5.884 6.004 5.645 5.675 112,001 -0.38(-6.26%)
Jun 10, 2020 6.283 6.303 5.954 6.054 71,745 -0.34(-5.30%)
Jun 09, 2020 6.523 6.578 6.054 6.393 108,038 -0.28(-4.19%)
Jun 08, 2020 6.932 7.031 6.553 6.672 102,100 -0.26(-3.74%)
Jun 05, 2020 7.161 7.390 6.503 6.932 142,174 +0.15(+2.21%)
Jun 04, 2020 6.732 6.962 6.632 6.782 89,874 +0.02(+0.29%)
Jun 03, 2020 6.543 6.852 6.503 6.762 95,930 +0.31(+4.79%)
Jun 02, 2020 6.423 6.513 6.293 6.453 79,575 +0.02(+0.31%)
Jun 01, 2020 6.313 6.672 6.313 6.433 76,077 +0.11(+1.74%)
May 29, 2020 6.413 6.622 6.293 6.323 88,533 -0.20(-3.06%)
May 28, 2020 6.932 6.982 6.513 6.523 65,709 -0.30(-4.39%)
May 27, 2020 6.882 6.992 6.692 6.822 76,906 +0.08(+1.18%)
May 26, 2020 6.912 6.912 6.543 6.742 93,638 +0.11(+1.65%)
May 22, 2020 6.523 6.632 6.383 6.632 58,855 +0.20(+3.10%)
May 21, 2020 6.443 6.553 6.373 6.433 48,923 +0.02(+0.31%)
May 20, 2020 6.593 6.752 6.353 6.413 62,374 -0.03(-0.46%)
May 19, 2020 6.104 6.682 6.094 6.443 92,304 +0.24(+3.86%)
May 18, 2020 5.884 6.236 5.835 6.204 124,512 +0.59(+10.48%)
May 15, 2020 5.456 5.795 5.376 5.615 70,886 +0.21(+3.87%)
May 14, 2020 5.456 5.471 5.007 5.406 160,280 -0.18(-3.21%)
May 13, 2020 5.815 5.924 5.476 5.585 73,850 -0.22(-3.78%)
May 12, 2020 5.884 5.954 5.675 5.805 57,575 -0.02(-0.34%)
May 11, 2020 5.685 5.899 5.555 5.825 69,554 +0.06(+1.04%)
May 08, 2020 5.585 5.884 5.585 5.765 84,121 +0.32(+5.86%)
May 07, 2020 5.466 5.665 5.346 5.446 112,951 +0.05(+0.92%)
May 06, 2020 5.406 5.515 5.296 5.396 86,798 +0.02(+0.37%)
May 05, 2020 5.316 5.665 5.201 5.376 70,607 +0.17(+3.26%)
May 04, 2020 5.266 5.376 5.136 5.206 69,239 -0.19(-3.51%)
May 01, 2020 5.226 5.396 5.196 5.396 94,549 +0.01(+0.19%)
Apr 30, 2020 5.485 5.505 5.216 5.386 110,186 -0.16(-2.88%)
Apr 29, 2020 5.655 5.785 5.446 5.545 128,457 +0.06(+1.09%)
Apr 28, 2020 5.845 5.874 5.436 5.485 92,164 -0.23(-4.01%)
Apr 27, 2020 5.535 5.785 5.525 5.715 84,757 +0.24(+4.37%)
Apr 24, 2020 5.436 5.481 5.306 5.476 26,870 +0.04(+0.73%)
Apr 23, 2020 5.286 5.585 5.176 5.436 89,962 +0.15(+2.83%)
Apr 22, 2020 5.316 5.465 5.256 5.286 51,164 +0.03(+0.57%)
Apr 21, 2020 5.356 5.356 5.176 5.256 40,035 -0.27(-4.87%)
Apr 20, 2020 5.635 5.635 5.336 5.525 61,985 -0.01(-0.18%)
Apr 17, 2020 5.336 5.745 5.336 5.535 74,596 +0.27(+5.11%)
Apr 16, 2020 5.456 5.456 5.077 5.266 78,725 -0.12(-2.22%)
Apr 15, 2020 5.236 5.466 4.997 5.386 92,657 +0.15(+2.86%)
Apr 14, 2020 5.386 5.625 5.126 5.236 106,557 -0.04(-0.76%)
Apr 13, 2020 5.346 5.386 5.116 5.276 50,474 -0.22(-3.99%)
Apr 09, 2020 5.515 5.725 5.346 5.495 78,005 +0.23(+4.36%)
Apr 08, 2020 5.476 5.610 5.216 5.266 82,477 -0.14(-2.58%)
Apr 07, 2020 5.884 5.894 5.376 5.406 97,305 -0.20(-3.56%)
Apr 06, 2020 5.027 5.645 5.027 5.605 120,625 +0.51(+9.98%)
Apr 03, 2020 5.495 5.545 5.017 5.097 71,087 -0.39(-7.09%)
Apr 02, 2020 5.146 5.555 5.106 5.485 74,354 +0.33(+6.38%)
Apr 01, 2020 5.216 5.416 5.097 5.156 67,119 -0.25(-4.61%)
Mar 31, 2020 5.206 5.446 5.002 5.406 106,004 +0.16(+3.04%)
Mar 30, 2020 5.426 5.535 4.997 5.246 115,569 -0.14(-2.59%)
Mar 27, 2020 5.605 5.645 5.041 5.386 91,842 -0.42(-7.22%)
Mar 26, 2020 5.505 5.845 5.411 5.805 83,309 +0.42(+7.78%)
Mar 25, 2020 5.485 5.635 5.246 5.386 61,370 -0.16(-2.88%)
Mar 24, 2020 5.356 5.670 5.106 5.545 97,397 +0.35(+6.72%)
Mar 23, 2020 5.017 5.276 4.887 5.196 90,049 +0.01(+0.19%)
Mar 20, 2020 6.034 6.034 4.897 5.186 186,391 -0.80(-13.33%)
Mar 19, 2020 5.346 6.084 5.247 5.984 154,158 +0.83(+16.05%)
Mar 18, 2020 5.485 6.303 5.012 5.156 143,148 -0.78(-13.11%)
Mar 17, 2020 5.126 5.934 4.917 5.934 109,971 +0.94(+18.76%)
Mar 16, 2020 5.585 5.585 4.907 4.997 92,922 -0.82(-14.07%)
Mar 13, 2020 5.236 5.815 4.907 5.815 76,802 +0.90(+18.26%)
Mar 12, 2020 5.067 5.316 4.797 4.917 102,325 -0.72(-12.74%)
Mar 11, 2020 6.383 6.383 5.485 5.635 87,643 -0.81(-12.54%)
Mar 10, 2020 6.423 6.583 5.894 6.443 88,404 +0.20(+3.19%)
Mar 09, 2020 5.695 6.373 5.665 6.243 104,328 -0.77(-10.95%)
Mar 06, 2020 7.879 8.089 6.847 7.011 114,201 -0.65(-8.46%)
Mar 05, 2020 7.859 7.999 7.460 7.660 92,135 -0.32(-4.00%)
Mar 04, 2020 8.278 8.278 7.829 7.979 74,199 -0.13(-1.60%)
Mar 03, 2020 8.119 8.298 7.984 8.109 98,703 -0.04(-0.49%)
Mar 02, 2020 7.740 8.178 7.690 8.148 62,895 +0.47(+6.10%)
Feb 28, 2020 7.640 7.710 7.281 7.680 121,420 -0.24(-3.02%)
Feb 27, 2020 7.939 8.238 7.580 7.919 113,484 -0.15(-1.85%)
Feb 26, 2020 8.129 8.258 7.879 8.069 94,244 -0.02(-0.25%)
Feb 25, 2020 8.158 8.168 7.929 8.089 72,148 -0.07(-0.86%)
Feb 24, 2020 8.747 8.747 8.059 8.158 75,068 -0.78(-8.71%)
Feb 21, 2020 8.777 8.976 8.731 8.936 130,042 +0.19(+2.17%)
Feb 20, 2020 8.587 8.777 8.587 8.747 50,361 +0.08(+0.92%)
Feb 19, 2020 8.587 8.787 8.557 8.667 80,731 +0.09(+1.05%)
Feb 18, 2020 8.198 8.677 8.059 8.577 117,017 +0.37(+4.50%)
Feb 14, 2020 8.103 8.218 8.030 8.208 30,179 +0.10(+1.23%)
Feb 13, 2020 8.079 8.148 7.984 8.109 49,754 +0.15(+1.88%)
Feb 12, 2020 7.969 7.989 7.814 7.959 44,496 +0.04(+0.50%)
Feb 11, 2020 7.879 7.929 7.700 7.919 41,745 +0.06(+0.76%)
Feb 10, 2020 7.769 8.059 7.759 7.859 74,385 +0.08(+1.03%)
Feb 07, 2020 7.829 7.919 7.690 7.779 31,984 -0.08(-1.02%)
Feb 06, 2020 7.899 7.899 7.720 7.859 80,637 +0.00(+0.00%)
Feb 05, 2020 7.700 7.929 7.674 7.859 84,902 +0.22(+2.87%)
Feb 04, 2020 7.630 7.670 7.530 7.640 70,012 +0.09(+1.19%)
Feb 03, 2020 7.590 7.620 7.450 7.550 54,565 +0.01(+0.13%)
Jan 31, 2020 7.640 7.700 7.410 7.540 68,881 -0.13(-1.69%)
Jan 30, 2020 7.430 7.700 7.420 7.670 59,797 +0.14(+1.85%)
Jan 29, 2020 7.929 7.929 7.430 7.530 94,004 -0.40(-5.03%)
Jan 28, 2020 7.730 7.929 7.570 7.929 97,817 +0.20(+2.58%)
Jan 27, 2020 7.171 7.779 7.081 7.730 94,393 +0.29(+3.89%)
Jan 24, 2020 7.301 7.520 7.271 7.440 55,747 +0.03(+0.40%)
Jan 23, 2020 7.600 7.600 7.361 7.410 52,929 -0.20(-2.62%)
Jan 22, 2020 7.600 7.678 7.470 7.610 51,089 +0.01(+0.13%)
Jan 21, 2020 7.510 7.620 7.361 7.600 64,926 +0.05(+0.66%)
Jan 17, 2020 7.750 7.750 7.470 7.550 69,884 -0.12(-1.56%)
Jan 16, 2020 7.361 7.700 7.361 7.670 78,891 +0.38(+5.20%)
Jan 15, 2020 7.191 7.380 7.041 7.291 105,442 +0.10(+1.39%)
Jan 14, 2020 7.021 7.271 6.892 7.191 93,201 +0.22(+3.15%)
Jan 13, 2020 7.001 7.001 6.613 6.972 135,387 -0.01(-0.14%)
Jan 10, 2020 7.131 7.131 6.922 6.982 52,037 -0.11(-1.55%)
Jan 09, 2020 7.281 7.281 7.041 7.091 105,084 -0.17(-2.34%)
Jan 08, 2020 7.131 7.291 7.071 7.261 89,973 +0.10(+1.39%)
Jan 07, 2020 7.111 7.351 7.111 7.161 85,870 -0.04(-0.55%)
Jan 06, 2020 7.061 7.251 6.972 7.201 96,026 +0.10(+1.40%)
Jan 03, 2020 7.101 7.201 7.031 7.101 83,821 -0.07(-0.97%)
Jan 02, 2020 7.101 7.191 7.041 7.171 103,758 -0.02(-0.28%)
Dec 31, 2019 7.081 7.231 7.081 7.191 67,177 +0.11(+1.55%)
Dec 30, 2019 7.021 7.181 6.982 7.081 96,596 +0.07(+1.00%)
Dec 27, 2019 7.061 7.091 6.812 7.011 96,654 -0.07(-0.99%)
Dec 26, 2019 7.001 7.131 6.912 7.081 94,066 +0.07(+1.00%)
Dec 24, 2019 7.181 7.181 6.932 7.011 47,926 -0.15(-2.09%)
Dec 23, 2019 7.490 7.490 7.141 7.161 132,228 -0.37(-4.90%)
Dec 20, 2019 7.231 7.660 7.191 7.530 361,052 +0.35(+4.86%)
Dec 19, 2019 7.221 7.440 7.131 7.181 161,273 -0.02(-0.28%)
Dec 18, 2019 7.181 7.241 6.922 7.201 186,139 +0.02(+0.28%)
Dec 17, 2019 6.722 7.211 6.533 7.181 156,165 +0.48(+7.14%)
Dec 16, 2019 6.453 6.752 6.403 6.702 118,826 +0.31(+4.84%)
Dec 13, 2019 6.513 6.622 6.303 6.393 109,187 -0.05(-0.77%)
Dec 12, 2019 6.533 6.603 6.353 6.443 188,721 -0.08(-1.22%)
Dec 11, 2019 6.632 6.642 6.458 6.523 153,012 -0.16(-2.39%)
Dec 10, 2019 6.583 6.842 6.433 6.682 89,711 +0.09(+1.36%)
Dec 09, 2019 6.762 7.071 6.583 6.593 139,466 -0.19(-2.79%)
Dec 06, 2019 7.101 7.316 6.672 6.782 224,291 -0.70(-9.33%)
Dec 05, 2019 7.333 7.530 7.166 7.480 128,991 +0.26(+3.59%)
Dec 04, 2019 7.131 7.361 7.131 7.221 94,256 +0.13(+1.83%)
Dec 03, 2019 7.141 7.241 6.982 7.091 157,294 -0.14(-1.93%)
Dec 02, 2019 7.201 7.291 6.752 7.231 114,729 +0.12(+1.68%)
Nov 29, 2019 7.191 7.281 7.031 7.111 38,501 -0.09(-1.25%)
Nov 27, 2019 7.081 7.261 7.061 7.201 49,931 +0.11(+1.55%)
Nov 26, 2019 7.281 7.281 6.967 7.091 107,636 -0.23(-3.13%)
Nov 25, 2019 7.051 7.540 6.982 7.321 172,323 +0.27(+3.82%)
Nov 22, 2019 6.722 7.101 6.722 7.051 84,723 +0.34(+5.05%)
Nov 21, 2019 6.483 6.832 6.483 6.712 128,859 +0.23(+3.54%)
Nov 20, 2019 6.144 6.513 6.134 6.483 121,879 +0.41(+6.73%)
Nov 19, 2019 6.323 6.323 6.004 6.074 97,589 -0.24(-3.79%)
Nov 18, 2019 6.662 6.755 6.247 6.313 111,331 -0.35(-5.24%)
Nov 15, 2019 6.762 6.832 6.513 6.662 85,124 -0.06(-0.89%)
Nov 14, 2019 6.483 6.912 6.463 6.722 239,520 +0.31(+4.82%)
Nov 13, 2019 5.795 6.493 5.795 6.413 357,087 +0.58(+9.91%)
Nov 12, 2019 5.964 6.014 5.755 5.835 86,154 -0.11(-1.85%)
Nov 11, 2019 5.934 6.069 5.845 5.944 68,518 -0.05(-0.83%)
Nov 08, 2019 6.194 6.273 5.864 5.994 129,040 -0.24(-3.84%)
Nov 07, 2019 6.463 6.632 6.184 6.234 102,703 -0.16(-2.50%)
Nov 06, 2019 6.393 6.483 6.221 6.393 105,856 +0.01(+0.16%)
Nov 05, 2019 6.543 6.662 6.363 6.383 92,500 -0.14(-2.14%)
Nov 04, 2019 6.902 6.902 6.443 6.523 84,289 -0.34(-4.94%)
Nov 01, 2019 6.832 6.942 6.722 6.862 48,427 +0.07(+1.03%)
Oct 31, 2019 7.091 7.091 6.742 6.792 48,317 -0.32(-4.49%)
Oct 30, 2019 7.151 7.181 6.962 7.111 87,989 -0.02(-0.28%)
Oct 29, 2019 7.021 7.191 6.992 7.131 83,063 +0.09(+1.27%)
Oct 28, 2019 6.792 7.081 6.792 7.041 139,744 +0.27(+3.98%)
Oct 25, 2019 6.982 6.992 6.712 6.772 74,396 -0.19(-2.72%)
Oct 24, 2019 7.480 7.520 6.842 6.962 87,136 -0.49(-6.56%)
Oct 23, 2019 7.241 7.550 7.181 7.450 83,458 +0.21(+2.89%)
Oct 22, 2019 7.291 7.361 7.091 7.241 90,070 -0.08(-1.09%)
Oct 21, 2019 7.371 7.490 7.248 7.321 93,303 +0.05(+0.69%)
Oct 18, 2019 7.281 7.480 7.261 7.271 117,108 -0.05(-0.68%)
Oct 17, 2019 7.660 7.769 7.311 7.321 124,128 -0.32(-4.18%)
Oct 16, 2019 7.620 7.899 7.497 7.640 119,675 +0.01(+0.13%)
Oct 15, 2019 7.430 7.809 7.311 7.630 158,133 +0.20(+2.68%)
Oct 14, 2019 7.849 7.959 7.301 7.430 135,586 -0.54(-6.76%)
Oct 11, 2019 7.630 8.228 6.762 7.969 260,286 +0.02(+0.25%)
Oct 10, 2019 8.019 8.158 7.690 7.949 234,523 -0.09(-1.12%)
Oct 09, 2019 8.557 8.632 7.979 8.039 196,782 -0.52(-6.06%)
Oct 08, 2019 8.238 8.867 8.228 8.557 171,488 +0.16(+1.90%)
Oct 07, 2019 8.996 9.066 8.258 8.398 155,502 -0.65(-7.17%)
Oct 04, 2019 9.964 10.04 8.615 9.046 174,861 -1.14(-11.17%)
Oct 03, 2019 9.984 10.25 9.799 10.18 118,731 +0.18(+1.80%)
Oct 02, 2019 10.02 10.11 9.884 10.00 70,945 -0.11(-1.09%)
Oct 01, 2019 10.58 10.61 10.06 10.11 90,477 -0.39(-3.70%)
Sep 30, 2019 10.61 10.90 10.44 10.50 138,002 -0.10(-0.94%)
Sep 27, 2019 10.76 10.87 10.49 10.60 61,562 -0.13(-1.21%)
Sep 26, 2019 11.19 11.46 10.56 10.73 84,220 -0.50(-4.44%)
Sep 25, 2019 11.16 11.38 10.94 11.23 89,798 +0.05(+0.45%)
Sep 24, 2019 11.47 11.47 11.10 11.18 68,226 -0.25(-2.18%)
Sep 23, 2019 11.22 11.81 11.18 11.43 76,957 +0.17(+1.51%)
Sep 20, 2019 11.05 11.28 10.95 11.26 296,782 +0.21(+1.89%)
Sep 19, 2019 10.99 11.24 10.95 11.05 80,876 +0.10(+0.91%)
Sep 18, 2019 11.06 11.06 10.72 10.95 109,762 -0.12(-1.08%)
Sep 17, 2019 11.37 11.55 11.01 11.07 78,524 -0.26(-2.29%)
Sep 16, 2019 11.11 11.40 10.73 11.33 115,313 +0.16(+1.43%)
Sep 13, 2019 10.99 11.36 10.99 11.17 72,992 +0.19(+1.73%)
Sep 12, 2019 10.65 11.17 10.37 10.98 146,995 +0.38(+3.57%)
Sep 11, 2019 9.784 10.66 9.774 10.60 144,146 +0.98(+10.16%)
Sep 10, 2019 8.976 9.654 8.891 9.625 118,581 +0.64(+7.10%)
Sep 09, 2019 8.966 9.121 8.787 8.986 44,580 +0.05(+0.56%)
Sep 06, 2019 8.906 9.305 8.867 8.936 75,398 +0.06(+0.67%)
Sep 05, 2019 8.777 9.146 8.665 8.877 73,680 +0.19(+2.18%)
Sep 04, 2019 8.777 8.976 8.647 8.687 56,618 +0.00(+0.00%)
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.