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

Viomi Technology Ltd ADR (NQ: VIOT )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2021 4.990 5.180 4.950 5.080 220,683 +0.13(+2.63%)
Aug 30, 2021 4.950 5.020 4.758 4.950 294,936 +0.02(+0.41%)
Aug 27, 2021 4.900 5.070 4.850 4.930 255,742 +0.05(+1.02%)
Aug 26, 2021 5.020 5.150 4.850 4.880 431,564 -0.19(-3.75%)
Aug 25, 2021 5.250 5.320 5.000 5.070 706,839 -0.57(-10.11%)
Aug 24, 2021 5.210 5.750 5.175 5.640 553,824 +0.61(+12.13%)
Aug 23, 2021 5.050 5.190 4.865 5.030 265,554 +0.04(+0.80%)
Aug 20, 2021 4.840 5.070 4.840 4.990 164,790 +0.14(+2.89%)
Aug 19, 2021 4.970 5.020 4.820 4.850 194,035 -0.22(-4.34%)
Aug 18, 2021 5.140 5.220 4.960 5.070 175,880 -0.05(-0.98%)
Aug 17, 2021 5.010 5.190 4.910 5.120 266,838 -0.03(-0.58%)
Aug 16, 2021 5.250 5.250 4.960 5.150 267,459 -0.13(-2.46%)
Aug 13, 2021 5.460 5.460 5.165 5.280 198,959 -0.18(-3.30%)
Aug 12, 2021 5.550 5.550 5.350 5.460 127,101 -0.11(-1.97%)
Aug 11, 2021 5.910 5.910 5.500 5.570 179,460 -0.26(-4.46%)
Aug 10, 2021 5.860 6.130 5.690 5.830 270,327 +0.01(+0.17%)
Aug 09, 2021 5.650 5.900 5.560 5.820 141,482 +0.20(+3.56%)
Aug 06, 2021 5.580 5.840 5.510 5.620 199,532 +0.07(+1.26%)
Aug 05, 2021 5.630 5.760 5.500 5.550 256,547 -0.09(-1.60%)
Aug 04, 2021 5.820 5.860 5.610 5.640 129,379 -0.17(-2.93%)
Aug 03, 2021 5.770 5.910 5.680 5.810 183,462 -0.04(-0.68%)
Aug 02, 2021 5.700 5.980 5.690 5.850 136,247 +0.27(+4.84%)
Jul 30, 2021 5.700 5.850 5.520 5.580 215,922 -0.27(-4.62%)
Jul 29, 2021 5.690 5.970 5.650 5.850 271,196 +0.28(+5.03%)
Jul 28, 2021 5.560 5.875 5.400 5.570 730,639 +0.20(+3.72%)
Jul 27, 2021 5.760 5.810 5.325 5.370 517,076 -0.58(-9.75%)
Jul 26, 2021 5.710 6.070 5.625 5.950 339,281 -0.06(-1.00%)
Jul 23, 2021 6.590 6.590 5.920 6.010 650,923 -0.68(-10.16%)
Jul 22, 2021 6.900 6.910 6.535 6.690 148,918 -0.15(-2.19%)
Jul 21, 2021 6.630 6.930 6.630 6.840 206,764 +0.17(+2.55%)
Jul 20, 2021 6.440 6.740 6.320 6.670 248,858 +0.25(+3.89%)
Jul 19, 2021 6.630 6.750 6.320 6.420 545,483 -0.35(-5.17%)
Jul 16, 2021 6.910 6.940 6.700 6.770 134,833 -0.13(-1.88%)
Jul 15, 2021 6.880 6.950 6.800 6.900 178,927 +0.09(+1.32%)
Jul 14, 2021 7.040 7.140 6.780 6.810 229,326 -0.21(-2.99%)
Jul 13, 2021 7.090 7.240 7.020 7.020 130,774 -0.02(-0.28%)
Jul 12, 2021 7.240 7.310 6.980 7.040 132,106 -0.22(-3.03%)
Jul 09, 2021 7.180 7.370 7.040 7.260 140,981 +0.26(+3.71%)
Jul 08, 2021 6.760 7.090 6.610 7.000 381,525 -0.15(-2.10%)
Jul 07, 2021 7.450 7.450 7.110 7.150 399,253 -0.21(-2.85%)
Jul 06, 2021 7.490 7.500 7.080 7.360 454,647 -0.18(-2.39%)
Jul 02, 2021 7.770 7.780 7.510 7.540 287,547 -0.28(-3.58%)
Jul 01, 2021 8.460 8.510 7.660 7.820 722,654 -0.67(-7.89%)
Jun 30, 2021 8.070 8.590 8.070 8.490 342,982 +0.29(+3.54%)
Jun 29, 2021 8.110 8.200 7.860 8.200 478,514 +0.05(+0.61%)
Jun 28, 2021 8.380 8.380 8.010 8.150 298,840 -0.08(-0.97%)
Jun 25, 2021 8.390 8.500 8.170 8.230 271,956 -0.05(-0.60%)
Jun 24, 2021 8.310 8.383 8.120 8.280 401,752 +0.01(+0.12%)
Jun 23, 2021 8.280 8.440 8.110 8.270 145,776 +0.07(+0.85%)
Jun 22, 2021 8.160 8.350 8.040 8.200 263,639 -0.01(-0.12%)
Jun 21, 2021 8.880 8.960 8.120 8.210 510,628 -0.75(-8.37%)
Jun 18, 2021 9.330 9.500 8.900 8.960 2,545,808 -0.44(-4.68%)
Jun 17, 2021 8.930 9.500 8.930 9.400 850,834 +0.43(+4.79%)
Jun 16, 2021 8.880 9.190 8.650 8.970 726,502 +0.00(+0.00%)
Jun 15, 2021 8.810 9.000 8.610 8.970 684,943 +0.16(+1.82%)
Jun 14, 2021 8.200 9.000 8.200 8.810 1,131,730 +0.65(+7.97%)
Jun 11, 2021 7.880 8.380 7.840 8.160 267,571 +0.28(+3.55%)
Jun 10, 2021 7.950 8.103 7.750 7.880 250,295 -0.02(-0.25%)
Jun 09, 2021 8.280 8.290 7.890 7.900 254,276 -0.38(-4.59%)
Jun 08, 2021 8.370 8.380 8.030 8.280 162,691 -0.01(-0.12%)
Jun 07, 2021 8.350 8.390 8.120 8.290 160,947 -0.17(-2.01%)
Jun 04, 2021 8.140 8.580 7.950 8.460 332,697 +0.32(+3.93%)
Jun 03, 2021 8.360 8.400 8.060 8.140 227,093 -0.26(-3.10%)
Jun 02, 2021 8.410 8.410 8.130 8.400 214,935 +0.00(+0.00%)
Jun 01, 2021 8.310 8.600 8.150 8.400 441,978 +0.25(+3.07%)
May 28, 2021 7.860 8.240 7.800 8.150 342,143 +0.34(+4.35%)
May 27, 2021 8.650 9.190 7.710 7.810 1,281,734 -0.35(-4.29%)
May 26, 2021 7.900 8.350 7.900 8.160 475,918 +0.44(+5.70%)
May 25, 2021 7.520 7.900 7.510 7.720 185,867 +0.42(+5.75%)
May 24, 2021 7.670 7.670 7.260 7.300 171,515 -0.32(-4.20%)
May 21, 2021 7.700 7.965 7.580 7.620 251,782 -0.07(-0.91%)
May 20, 2021 7.680 7.790 7.510 7.690 112,485 +0.05(+0.65%)
May 19, 2021 7.560 7.730 7.330 7.640 233,418 +0.00(+0.00%)
May 18, 2021 7.420 7.800 7.320 7.640 225,173 +0.26(+3.52%)
May 17, 2021 7.200 7.440 7.110 7.380 202,372 +0.18(+2.50%)
May 14, 2021 7.110 7.300 7.030 7.200 148,593 +0.30(+4.35%)
May 13, 2021 7.040 7.170 6.640 6.900 415,739 -0.13(-1.85%)
May 12, 2021 7.100 7.280 6.920 7.030 221,430 -0.19(-2.63%)
May 11, 2021 6.550 7.280 6.540 7.220 335,704 +0.31(+4.49%)
May 10, 2021 7.070 7.250 6.620 6.910 536,863 -0.20(-2.81%)
May 07, 2021 7.280 7.440 7.070 7.110 275,280 -0.21(-2.87%)
May 06, 2021 7.340 7.340 6.990 7.320 297,775 +0.02(+0.27%)
May 05, 2021 7.550 7.660 7.240 7.300 203,320 -0.23(-3.05%)
May 04, 2021 7.530 7.530 7.000 7.530 356,998 +0.00(+0.00%)
May 03, 2021 7.890 7.890 7.460 7.530 532,049 -0.26(-3.34%)
Apr 30, 2021 7.680 8.010 7.640 7.790 192,700 +0.04(+0.52%)
Apr 29, 2021 8.240 8.240 7.650 7.750 285,532 -0.42(-5.14%)
Apr 28, 2021 8.140 8.170 7.920 8.170 292,948 +0.10(+1.24%)
Apr 27, 2021 8.220 8.270 7.990 8.070 179,580 -0.11(-1.34%)
Apr 26, 2021 8.180 8.320 7.910 8.180 435,303 +0.04(+0.49%)
Apr 23, 2021 7.710 8.190 7.710 8.140 612,300 +0.53(+6.96%)
Apr 22, 2021 7.720 7.920 7.500 7.610 389,896 -0.05(-0.65%)
Apr 21, 2021 7.410 7.790 7.230 7.660 376,920 +0.26(+3.51%)
Apr 20, 2021 7.820 7.890 7.300 7.400 755,069 -0.42(-5.37%)
Apr 19, 2021 7.920 8.290 7.650 7.820 781,027 -0.03(-0.38%)
Apr 16, 2021 8.010 8.300 7.440 7.850 1,424,200 -0.14(-1.75%)
Apr 15, 2021 8.960 8.970 7.400 7.990 2,229,610 -0.85(-9.62%)
Apr 14, 2021 9.550 9.780 8.810 8.840 633,783 -0.66(-6.95%)
Apr 13, 2021 9.190 9.540 9.000 9.500 526,404 +0.25(+2.70%)
Apr 12, 2021 9.610 9.610 8.990 9.250 756,595 -0.36(-3.75%)
Apr 09, 2021 9.500 9.610 9.050 9.610 498,500 +0.03(+0.31%)
Apr 08, 2021 9.170 9.870 9.110 9.580 341,476 +0.33(+3.57%)
Apr 07, 2021 9.300 9.380 9.020 9.250 458,083 -0.05(-0.54%)
Apr 06, 2021 9.200 9.700 9.150 9.300 410,083 +0.08(+0.87%)
Apr 05, 2021 9.520 9.760 8.920 9.220 623,656 -0.05(-0.54%)
Apr 01, 2021 9.470 10.41 9.240 9.270 1,102,600 +0.27(+3.00%)
Mar 31, 2021 9.300 9.570 8.960 9.000 929,760 -0.27(-2.91%)
Mar 30, 2021 9.150 9.490 8.710 9.270 1,098,249 +0.28(+3.11%)
Mar 29, 2021 10.38 10.38 8.920 8.990 1,538,240 -1.41(-13.56%)
Mar 26, 2021 10.55 10.64 9.850 10.40 804,400 -0.10(-0.95%)
Mar 25, 2021 10.00 11.50 9.920 10.50 974,427 -0.03(-0.28%)
Mar 24, 2021 12.41 12.70 10.53 10.53 916,540 -1.77(-14.39%)
Mar 23, 2021 12.58 12.90 12.16 12.30 716,707 -0.48(-3.76%)
Mar 22, 2021 13.28 13.49 12.50 12.78 464,644 -0.33(-2.52%)
Mar 19, 2021 13.36 13.55 12.94 13.11 492,000 -0.47(-3.46%)
Mar 18, 2021 13.42 14.39 13.23 13.58 642,446 +0.02(+0.15%)
Mar 17, 2021 13.77 14.12 12.93 13.56 1,451,234 -0.82(-5.70%)
Mar 16, 2021 12.80 14.92 12.76 14.38 1,664,951 +1.67(+13.14%)
Mar 15, 2021 13.90 13.90 12.41 12.71 701,039 -0.79(-5.85%)
Mar 12, 2021 12.30 14.29 11.88 13.50 1,457,500 +0.21(+1.58%)
Mar 11, 2021 11.10 13.43 10.77 13.29 1,661,587 +2.47(+22.83%)
Mar 10, 2021 10.82 11.11 10.08 10.82 1,003,596 +0.27(+2.56%)
Mar 09, 2021 9.990 10.79 9.940 10.55 637,388 +0.77(+7.87%)
Mar 08, 2021 9.300 10.70 9.010 9.780 1,119,988 +0.05(+0.51%)
Mar 05, 2021 10.31 10.46 8.710 9.730 1,301,700 -0.10(-1.02%)
Mar 04, 2021 10.98 11.09 9.330 9.830 1,493,700 -1.32(-11.84%)
Mar 03, 2021 11.61 11.98 11.08 11.15 722,220 -0.18(-1.59%)
Mar 02, 2021 12.90 13.34 11.31 11.33 1,710,128 -1.43(-11.21%)
Mar 01, 2021 10.93 13.38 10.68 12.76 2,377,179 +2.38(+22.93%)
Feb 26, 2021 10.86 11.17 10.15 10.38 1,111,700 -0.86(-7.65%)
Feb 25, 2021 12.21 12.51 10.78 11.24 1,690,197 -1.01(-8.24%)
Feb 24, 2021 14.16 14.94 12.00 12.25 2,905,537 -1.68(-12.06%)
Feb 23, 2021 13.79 14.78 11.50 13.93 4,011,419 -0.37(-2.59%)
Feb 22, 2021 18.81 18.99 13.91 14.30 9,101,062 -1.58(-9.95%)
Feb 19, 2021 12.71 18.49 12.67 15.88 27,964,200 +5.25(+49.39%)
Feb 18, 2021 8.990 12.10 8.880 10.63 5,473,139 +1.92(+22.04%)
Feb 17, 2021 9.770 9.900 8.660 8.710 538,112 -0.38(-4.18%)
Feb 16, 2021 9.100 9.780 8.710 9.090 1,094,672 +0.19(+2.13%)
Feb 12, 2021 8.850 9.020 8.510 8.900 564,100 -0.04(-0.45%)
Feb 11, 2021 9.210 9.210 8.700 8.940 533,545 -0.06(-0.67%)
Feb 10, 2021 8.550 9.110 8.380 9.000 465,216 +0.42(+4.90%)
Feb 09, 2021 8.580 8.850 8.300 8.580 730,966 +0.17(+2.02%)
Feb 08, 2021 7.550 8.560 7.500 8.410 888,396 +0.91(+12.13%)
Feb 05, 2021 7.500 7.600 7.190 7.500 142,600 +0.01(+0.13%)
Feb 04, 2021 7.290 7.500 7.020 7.490 276,690 +0.25(+3.45%)
Feb 03, 2021 7.400 7.560 7.170 7.240 267,275 -0.23(-3.08%)
Feb 02, 2021 7.210 7.500 6.990 7.470 161,907 +0.29(+4.04%)
Feb 01, 2021 7.500 7.590 7.000 7.180 233,106 -0.30(-4.01%)
Jan 29, 2021 7.580 7.830 7.340 7.480 413,800 -0.18(-2.35%)
Jan 28, 2021 7.940 7.980 7.640 7.660 301,951 -0.35(-4.37%)
Jan 27, 2021 7.850 8.150 7.850 8.010 585,259 -0.15(-1.84%)
Jan 26, 2021 7.800 8.250 7.670 8.160 442,880 +0.36(+4.62%)
Jan 25, 2021 7.500 7.930 7.220 7.800 806,346 +0.40(+5.41%)
Jan 22, 2021 7.450 7.660 7.060 7.400 460,400 -0.06(-0.80%)
Jan 21, 2021 7.220 7.550 6.921 7.460 709,263 +0.30(+4.19%)
Jan 20, 2021 7.000 7.250 6.810 7.160 956,583 +0.28(+4.07%)
Jan 19, 2021 6.380 7.040 6.250 6.880 773,460 +0.50(+7.84%)
Jan 15, 2021 5.640 6.430 5.560 6.380 645,600 +0.71(+12.52%)
Jan 14, 2021 5.750 5.800 5.620 5.670 115,357 -0.04(-0.70%)
Jan 13, 2021 5.590 5.750 5.530 5.710 100,984 +0.08(+1.42%)
Jan 12, 2021 5.560 5.640 5.520 5.630 81,181 +0.10(+1.81%)
Jan 11, 2021 5.600 5.720 5.500 5.530 66,878 -0.04(-0.72%)
Jan 08, 2021 5.520 5.600 5.513 5.570 51,200 +0.05(+0.91%)
Jan 07, 2021 5.550 5.590 5.450 5.520 44,361 +0.00(+0.00%)
Jan 06, 2021 5.560 5.750 5.464 5.520 127,523 -0.02(-0.36%)
Jan 05, 2021 5.250 5.540 5.250 5.540 73,242 +0.30(+5.73%)
Jan 04, 2021 5.290 5.290 5.180 5.240 75,978 +0.09(+1.75%)
Dec 31, 2020 5.150 5.150 5.150 84,317 -0.03(-0.58%)
Dec 30, 2020 5.250 5.305 5.120 5.180 84,317 +0.01(+0.19%)
Dec 29, 2020 5.120 5.320 5.110 5.170 94,600 +0.12(+2.38%)
Dec 28, 2020 5.420 5.490 5.040 5.050 183,253 -0.35(-6.48%)
Dec 24, 2020 5.530 5.560 5.360 5.400 121,900 -0.10(-1.82%)
Dec 23, 2020 5.550 5.580 5.480 5.500 122,916 +0.00(+0.00%)
Dec 22, 2020 5.610 5.700 5.460 5.500 174,747 -0.09(-1.61%)
Dec 21, 2020 5.650 5.743 5.530 5.590 236,585 -0.11(-1.93%)
Dec 18, 2020 5.600 5.750 5.500 5.700 216,200 +0.13(+2.33%)
Dec 17, 2020 5.550 5.730 5.540 5.570 156,043 +0.03(+0.54%)
Dec 16, 2020 5.540 5.610 5.540 5.540 91,360 -0.03(-0.54%)
Dec 15, 2020 5.640 5.650 5.550 5.570 104,301 -0.05(-0.89%)
Dec 14, 2020 5.530 5.700 5.530 5.620 184,890 +0.11(+2.00%)
Dec 11, 2020 5.510 5.590 5.460 5.510 141,100 -0.01(-0.18%)
Dec 10, 2020 5.490 5.580 5.460 5.520 121,421 +0.03(+0.55%)
Dec 09, 2020 5.540 5.650 5.480 5.490 138,608 -0.01(-0.18%)
Dec 08, 2020 5.440 5.610 5.416 5.500 210,211 +0.00(+0.00%)
Dec 07, 2020 5.480 5.622 5.400 5.500 147,843 -0.01(-0.18%)
Dec 04, 2020 5.240 5.555 5.240 5.510 197,100 +0.21(+3.96%)
Dec 03, 2020 5.340 5.360 5.195 5.300 185,948 +0.02(+0.38%)
Dec 02, 2020 5.420 5.440 5.200 5.280 251,968 -0.16(-2.94%)
Dec 01, 2020 5.700 5.700 5.370 5.440 340,774 -0.23(-4.06%)
Nov 30, 2020 5.720 5.730 5.370 5.670 418,985 +0.03(+0.53%)
Nov 27, 2020 5.920 5.920 5.500 5.640 522,400 -0.09(-1.57%)
Nov 25, 2020 6.210 6.260 5.720 5.730 470,900 -0.55(-8.76%)
Nov 24, 2020 6.270 6.300 6.000 6.280 305,225 +0.15(+2.45%)
Nov 23, 2020 6.740 6.810 6.060 6.130 715,187 +0.00(+0.00%)
Nov 20, 2020 6.370 6.500 6.090 6.130 398,600 -0.29(-4.52%)
Nov 19, 2020 6.050 6.440 6.000 6.420 201,869 +0.37(+6.12%)
Nov 18, 2020 6.330 6.400 5.990 6.050 539,358 -0.11(-1.79%)
Nov 17, 2020 6.350 6.500 6.010 6.160 665,581 -0.14(-2.22%)
Nov 16, 2020 6.360 6.400 6.150 6.300 303,748 +0.00(+0.00%)
Nov 13, 2020 6.150 6.600 6.100 6.300 148,600 +0.19(+3.11%)
Nov 12, 2020 6.000 6.200 5.950 6.110 109,198 +0.15(+2.52%)
Nov 11, 2020 6.120 6.380 5.860 5.960 734,766 -0.18(-2.93%)
Nov 10, 2020 6.240 6.240 6.080 6.140 189,666 -0.11(-1.76%)
Nov 09, 2020 6.260 6.300 6.000 6.250 253,562 +0.16(+2.63%)
Nov 06, 2020 6.110 6.210 6.080 6.090 216,200 +0.02(+0.33%)
Nov 05, 2020 6.000 6.070 5.950 6.070 77,284 +0.11(+1.85%)
Nov 04, 2020 5.960 6.000 5.920 5.960 63,212 +0.04(+0.68%)
Nov 03, 2020 5.800 5.980 5.800 5.920 50,334 +0.16(+2.78%)
Nov 02, 2020 5.750 6.000 5.680 5.760 206,468 +0.05(+0.88%)
Oct 30, 2020 5.510 5.760 5.510 5.710 45,500 +0.25(+4.58%)
Oct 29, 2020 5.500 5.550 5.450 5.460 25,401 +0.04(+0.74%)
Oct 28, 2020 5.590 5.590 5.320 5.420 86,356 -0.16(-2.87%)
Oct 27, 2020 5.640 5.790 5.560 5.580 66,922 -0.03(-0.53%)
Oct 26, 2020 5.770 5.870 5.500 5.610 126,049 -0.24(-4.10%)
Oct 23, 2020 5.800 5.850 5.770 5.850 20,800 +0.06(+1.04%)
Oct 22, 2020 5.900 5.920 5.680 5.790 44,073 -0.08(-1.36%)
Oct 21, 2020 5.820 5.970 5.640 5.870 56,423 +0.02(+0.34%)
Oct 20, 2020 5.870 5.950 5.810 5.850 113,049 +0.06(+1.04%)
Oct 19, 2020 6.140 6.140 5.760 5.790 189,605 -0.31(-5.08%)
Oct 16, 2020 6.120 6.140 6.060 6.100 26,600 +0.02(+0.33%)
Oct 15, 2020 5.900 6.090 5.900 6.080 27,709 +0.13(+2.18%)
Oct 14, 2020 5.990 6.060 5.950 5.950 18,786 -0.05(-0.83%)
Oct 13, 2020 5.990 6.070 5.930 6.000 45,655 -0.02(-0.33%)
Oct 12, 2020 6.080 6.140 5.980 6.020 66,094 -0.01(-0.17%)
Oct 09, 2020 6.040 6.085 6.000 6.030 88,500 +0.04(+0.67%)
Oct 08, 2020 5.930 6.020 5.930 5.990 54,408 +0.06(+1.01%)
Oct 07, 2020 6.000 6.020 5.930 5.930 69,051 -0.07(-1.17%)
Oct 06, 2020 6.060 6.090 5.850 6.000 96,965 -0.10(-1.64%)
Oct 05, 2020 6.000 6.140 5.850 6.100 77,280 +0.08(+1.33%)
Oct 02, 2020 5.850 6.050 5.800 6.020 53,900 +0.10(+1.69%)
Oct 01, 2020 6.060 6.060 5.920 5.920 20,856 -0.13(-2.15%)
Sep 30, 2020 5.970 6.100 5.910 6.050 138,581 +0.09(+1.51%)
Sep 29, 2020 5.940 5.990 5.820 5.960 110,608 +0.02(+0.34%)
Sep 28, 2020 5.910 5.950 5.780 5.940 163,849 +0.18(+3.13%)
Sep 25, 2020 5.530 5.830 5.530 5.760 75,600 +0.24(+4.35%)
Sep 24, 2020 5.600 5.710 5.360 5.520 97,030 -0.15(-2.65%)
Sep 23, 2020 5.350 5.720 5.340 5.670 72,921 +0.27(+5.00%)
Sep 22, 2020 5.530 5.590 5.400 5.400 70,875 -0.17(-3.05%)
Sep 21, 2020 5.640 5.700 5.480 5.570 147,552 -0.31(-5.27%)
Sep 18, 2020 5.920 5.920 5.805 5.880 39,900 -0.03(-0.51%)
Sep 17, 2020 5.920 6.000 5.870 5.910 154,047 -0.02(-0.34%)
Sep 16, 2020 5.940 6.000 5.870 5.930 271,886 +0.01(+0.17%)
Sep 15, 2020 5.790 5.950 5.790 5.920 134,723 +0.16(+2.78%)
Sep 14, 2020 5.880 5.980 5.760 5.760 179,196 -0.09(-1.54%)
Sep 11, 2020 5.830 5.900 5.830 5.850 56,600 +0.05(+0.86%)
Sep 10, 2020 5.900 5.900 5.800 5.800 83,297 -0.04(-0.68%)
Sep 09, 2020 5.840 5.900 5.710 5.840 90,858 +0.02(+0.34%)
Sep 08, 2020 5.860 5.900 5.780 5.820 139,705 -0.08(-1.36%)
Sep 04, 2020 5.840 5.900 5.750 5.900 177,100 +0.17(+2.97%)
Sep 03, 2020 5.860 6.020 5.700 5.730 121,118 -0.09(-1.55%)
Sep 02, 2020 6.020 6.020 5.750 5.820 120,822 -0.20(-3.32%)
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.