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

P A M Transport Sv (NQ: PTSI )

16.62 -0.09 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 14.57 14.57 14.57 0 +0.17(+1.15%)
Aug 30, 2018 14.70 15.31 14.31 14.40 34,392 -0.34(-2.27%)
Aug 29, 2018 14.90 14.94 14.50 14.74 52,608 -0.12(-0.82%)
Aug 28, 2018 15.11 15.21 14.74 14.86 29,348 -0.28(-1.82%)
Aug 27, 2018 15.56 15.88 15.02 15.13 59,568 -0.37(-2.35%)
Aug 24, 2018 15.14 15.55 15.14 15.50 56,800 +0.39(+2.62%)
Aug 23, 2018 15.49 15.55 15.09 15.11 31,404 -0.38(-2.47%)
Aug 22, 2018 15.11 15.71 15.11 15.49 63,188 +0.37(+2.46%)
Aug 21, 2018 15.12 15.41 14.70 15.12 38,128 +0.00(+0.02%)
Aug 20, 2018 14.99 15.15 14.93 15.11 27,192 +0.21(+1.41%)
Aug 17, 2018 15.07 15.09 14.72 14.90 44,000 -0.17(-1.13%)
Aug 16, 2018 14.65 15.16 14.26 15.07 49,812 +0.18(+1.19%)
Aug 15, 2018 15.72 15.82 14.78 14.89 80,844 -0.83(-5.25%)
Aug 14, 2018 16.25 16.49 15.25 15.72 105,352 -0.47(-2.92%)
Aug 13, 2018 15.75 16.75 15.68 16.19 64,544 +0.52(+3.32%)
Aug 10, 2018 15.50 15.94 15.26 15.67 28,000 +0.08(+0.51%)
Aug 09, 2018 15.25 16.37 15.25 15.59 74,100 +0.37(+2.43%)
Aug 08, 2018 15.26 15.50 14.88 15.22 56,512 -0.03(-0.18%)
Aug 07, 2018 15.12 16.75 14.88 15.25 196,212 +0.25(+1.68%)
Aug 06, 2018 14.41 15.04 14.26 15.00 192,036 +0.78(+5.49%)
Aug 03, 2018 14.47 14.47 13.86 14.22 68,400 -0.21(-1.46%)
Aug 02, 2018 14.66 14.80 14.22 14.43 82,664 -0.32(-2.17%)
Aug 01, 2018 13.69 14.91 13.29 14.75 151,388 +1.11(+8.14%)
Jul 31, 2018 13.04 13.72 12.68 13.64 130,068 +0.82(+6.44%)
Jul 30, 2018 12.31 12.96 12.23 12.81 59,592 +0.52(+4.21%)
Jul 27, 2018 12.89 13.00 12.25 12.29 74,400 -0.63(-4.91%)
Jul 26, 2018 13.18 13.18 12.50 12.93 71,988 -0.31(-2.32%)
Jul 25, 2018 11.03 14.75 10.87 13.24 444,796 +2.21(+20.04%)
Jul 24, 2018 11.46 11.57 11.02 11.03 61,176 -0.35(-3.05%)
Jul 23, 2018 11.39 11.82 11.38 11.38 19,196 -0.04(-0.37%)
Jul 20, 2018 11.45 11.66 11.42 11.42 6,268 -0.08(-0.72%)
Jul 19, 2018 11.43 11.72 11.40 11.50 9,784 +0.05(+0.46%)
Jul 18, 2018 11.56 11.59 11.38 11.45 22,440 +0.14(+1.28%)
Jul 17, 2018 10.94 11.30 10.78 11.30 26,760 +0.36(+3.31%)
Jul 16, 2018 11.40 11.45 10.89 10.94 69,176 -0.59(-5.14%)
Jul 13, 2018 11.78 11.78 11.52 11.53 25,736 -0.24(-2.06%)
Jul 12, 2018 11.79 11.99 11.26 11.78 88,576 +0.01(+0.08%)
Jul 11, 2018 12.03 12.12 10.93 11.77 48,888 -0.31(-2.59%)
Jul 10, 2018 12.38 12.55 12.04 12.08 111,572 -0.31(-2.48%)
Jul 09, 2018 12.00 12.57 11.79 12.38 127,876 +0.45(+3.77%)
Jul 06, 2018 11.79 12.12 11.45 11.94 43,064 +0.09(+0.74%)
Jul 05, 2018 12.66 12.74 11.64 11.85 219,280 -0.71(-5.69%)
Jul 03, 2018 12.56 12.56 12.56 0 +0.44(+3.59%)
Jul 02, 2018 11.75 12.20 11.75 12.13 41,344 +0.38(+3.28%)
Jun 29, 2018 12.04 11.48 11.74 48,180 +0.32(+2.78%)
Jun 28, 2018 11.46 11.92 11.17 11.43 37,944 +0.02(+0.18%)
Jun 27, 2018 12.13 12.14 11.29 11.40 80,224 -0.71(-5.88%)
Jun 26, 2018 11.66 12.24 11.37 12.12 90,372 +0.44(+3.72%)
Jun 25, 2018 10.68 12.16 10.68 11.68 160,272 +1.03(+9.72%)
Jun 22, 2018 10.50 10.66 10.28 10.65 1,114,104 +0.13(+1.26%)
Jun 21, 2018 10.68 10.69 10.34 10.52 75,300 -0.09(-0.87%)
Jun 20, 2018 10.54 10.69 10.52 10.61 50,280 +0.11(+1.00%)
Jun 19, 2018 10.38 10.64 10.28 10.50 72,492 +0.12(+1.16%)
Jun 18, 2018 10.54 10.62 10.25 10.38 133,792 -0.23(-2.14%)
Jun 15, 2018 10.64 10.31 10.61 58,028 +0.29(+2.86%)
Jun 14, 2018 10.53 10.74 10.16 10.31 45,572 -0.19(-1.79%)
Jun 13, 2018 10.35 10.75 10.35 10.50 45,096 +0.17(+1.67%)
Jun 12, 2018 9.908 10.50 9.893 10.33 50,556 +0.36(+3.58%)
Jun 11, 2018 8.675 10.00 8.675 9.973 32,796 +0.22(+2.26%)
Jun 08, 2018 10.04 10.04 9.742 9.752 16,720 -0.24(-2.43%)
Jun 07, 2018 9.940 10.24 9.752 9.995 23,880 +0.07(+0.76%)
Jun 06, 2018 10.13 10.22 9.920 9.920 40,508 -0.14(-1.44%)
Jun 05, 2018 10.24 10.24 9.851 10.06 68,116 -0.19(-1.80%)
Jun 04, 2018 10.39 10.44 10.17 10.25 23,116 -0.12(-1.18%)
Jun 01, 2018 10.23 10.62 10.23 10.37 41,320 +0.22(+2.19%)
May 31, 2018 10.30 10.32 10.10 10.15 62,948 -0.09(-0.93%)
May 30, 2018 10.18 10.32 10.18 10.24 38,936 +0.08(+0.79%)
May 29, 2018 10.03 10.17 10.03 10.16 19,028 +0.05(+0.48%)
May 25, 2018 10.12 10.12 10.12 0 -0.13(-1.23%)
May 24, 2018 10.25 10.25 10.14 10.24 18,056 -0.06(-0.56%)
May 23, 2018 10.18 10.30 9.946 10.30 32,328 +0.22(+2.16%)
May 22, 2018 10.07 10.30 10.03 10.08 50,596 +0.00(+0.02%)
May 21, 2018 10.44 10.62 10.08 10.08 59,008 -0.29(-2.82%)
May 18, 2018 10.04 10.37 10.04 10.37 37,352 +0.31(+3.08%)
May 17, 2018 9.875 10.10 9.875 10.06 47,060 +0.16(+1.67%)
May 16, 2018 10.02 10.02 9.895 9.898 30,764 -0.10(-1.00%)
May 15, 2018 9.777 10.10 9.726 9.998 44,852 +0.15(+1.47%)
May 14, 2018 9.922 9.947 9.790 9.852 43,272 -0.07(-0.73%)
May 11, 2018 9.998 10.00 9.849 9.925 23,796 -0.07(-0.70%)
May 10, 2018 10.00 10.00 9.902 9.995 20,056 +0.00(+0.00%)
May 09, 2018 9.810 10.25 9.810 9.995 144,176 +0.22(+2.22%)
May 08, 2018 9.230 10.02 9.230 9.777 255,536 +0.58(+6.28%)
May 07, 2018 8.870 9.293 8.870 9.200 42,860 +0.30(+3.37%)
May 04, 2018 9.100 9.100 8.675 8.900 118,156 -0.23(-2.57%)
May 03, 2018 8.845 9.148 8.650 9.135 34,544 +0.27(+3.05%)
May 02, 2018 8.352 8.977 8.352 8.865 56,712 +0.53(+6.39%)
May 01, 2018 8.982 8.982 8.322 8.332 76,380 -0.67(-7.39%)
Apr 30, 2018 8.738 8.998 8.627 8.998 17,664 +0.25(+2.83%)
Apr 27, 2018 8.690 8.992 8.534 8.750 70,648 +0.10(+1.16%)
Apr 26, 2018 8.940 9.250 8.650 8.650 43,220 -0.22(-2.45%)
Apr 25, 2018 9.245 9.245 8.716 8.867 65,620 -0.43(-4.57%)
Apr 24, 2018 9.697 9.697 9.005 9.293 61,780 -0.37(-3.83%)
Apr 23, 2018 9.895 9.970 9.473 9.662 56,888 -0.19(-1.90%)
Apr 20, 2018 9.965 10.000 9.819 9.850 70,504 -0.10(-0.96%)
Apr 19, 2018 10.02 10.02 9.582 9.945 230,716 -0.08(-0.85%)
Apr 18, 2018 9.562 10.18 9.521 10.03 196,700 +0.38(+3.99%)
Apr 17, 2018 9.947 9.947 9.563 9.645 31,284 -0.23(-2.33%)
Apr 16, 2018 9.420 9.899 9.420 9.875 79,764 +0.55(+5.87%)
Apr 13, 2018 9.500 9.625 9.279 9.328 59,236 -0.12(-1.30%)
Apr 12, 2018 9.625 9.750 9.450 9.450 45,252 -0.23(-2.33%)
Apr 11, 2018 9.748 9.760 9.582 9.675 19,120 -0.13(-1.30%)
Apr 10, 2018 9.420 9.955 9.200 9.803 92,484 +0.50(+5.35%)
Apr 09, 2018 9.377 9.385 9.238 9.305 72,068 +0.01(+0.13%)
Apr 06, 2018 9.148 9.425 8.804 9.293 152,816 +0.04(+0.46%)
Apr 05, 2018 9.098 9.473 8.957 9.250 219,816 +0.07(+0.82%)
Apr 04, 2018 8.818 9.240 8.554 9.175 238,960 +0.20(+2.20%)
Apr 03, 2018 8.982 9.125 8.615 8.977 233,884 +0.02(+0.20%)
Apr 02, 2018 9.045 9.053 8.570 8.960 36,236 -0.13(-1.40%)
Mar 29, 2018 9.088 9.088 9.088 0 +0.38(+4.42%)
Mar 28, 2018 8.605 8.916 8.572 8.703 63,020 +0.11(+1.22%)
Mar 27, 2018 8.938 8.938 8.500 8.598 26,452 -0.03(-0.29%)
Mar 26, 2018 9.215 9.250 8.510 8.623 111,656 -0.47(-5.14%)
Mar 23, 2018 9.105 9.250 8.762 9.090 38,180 +0.06(+0.69%)
Mar 22, 2018 9.008 9.307 8.950 9.027 164,308 -0.05(-0.58%)
Mar 21, 2018 9.197 9.393 8.938 9.080 140,296 -0.13(-1.38%)
Mar 20, 2018 9.180 9.215 8.950 9.207 52,500 +0.01(+0.08%)
Mar 19, 2018 9.080 9.350 8.980 9.200 26,368 +0.08(+0.90%)
Mar 16, 2018 9.095 9.250 8.938 9.117 94,780 -0.01(-0.08%)
Mar 15, 2018 8.905 9.242 8.815 9.125 108,688 +0.22(+2.53%)
Mar 14, 2018 9.133 9.248 8.787 8.900 84,764 -0.15(-1.71%)
Mar 13, 2018 8.760 9.380 8.760 9.055 30,292 +0.21(+2.32%)
Mar 12, 2018 9.148 9.200 8.678 8.850 43,128 -0.25(-2.75%)
Mar 09, 2018 8.932 9.325 8.932 9.100 34,472 +0.25(+2.80%)
Mar 08, 2018 8.935 9.100 8.797 8.852 35,444 -0.02(-0.25%)
Mar 07, 2018 8.750 8.875 8.750 8.875 7,324 +0.04(+0.45%)
Mar 06, 2018 9.100 9.100 8.777 8.835 31,100 -0.26(-2.91%)
Mar 05, 2018 8.547 9.100 8.477 9.100 179,496 +0.51(+5.94%)
Mar 02, 2018 8.668 8.800 8.394 8.590 181,536 -0.19(-2.16%)
Mar 01, 2018 8.713 8.895 8.703 8.780 22,224 +0.02(+0.20%)
Feb 28, 2018 8.980 9.062 8.625 8.762 21,920 -0.09(-0.99%)
Feb 27, 2018 9.062 9.150 8.745 8.850 82,228 -0.39(-4.19%)
Feb 26, 2018 9.168 9.357 9.051 9.238 59,832 +0.20(+2.21%)
Feb 23, 2018 9.133 9.159 8.848 9.037 78,976 -0.03(-0.32%)
Feb 22, 2018 9.110 9.549 8.838 9.066 70,816 -0.03(-0.37%)
Feb 21, 2018 8.818 9.158 8.785 9.100 142,300 +0.34(+3.85%)
Feb 20, 2018 8.938 9.405 8.762 8.762 68,052 -0.24(-2.61%)
Feb 16, 2018 8.998 8.998 8.998 0 +0.01(+0.06%)
Feb 15, 2018 9.520 9.520 8.826 8.992 59,040 -0.40(-4.28%)
Feb 14, 2018 9.635 9.150 9.395 55,732 +0.25(+2.68%)
Feb 13, 2018 8.537 9.287 7.951 9.150 184,368 +0.27(+3.04%)
Feb 12, 2018 9.092 9.092 8.693 8.880 141,944 -0.14(-1.58%)
Feb 09, 2018 9.287 9.287 8.965 9.023 19,412 -0.16(-1.77%)
Feb 08, 2018 9.250 9.305 9.023 9.185 40,384 -0.15(-1.61%)
Feb 07, 2018 9.145 9.338 8.950 9.335 32,508 +0.19(+2.08%)
Feb 06, 2018 8.530 9.541 8.285 9.145 82,804 +0.21(+2.41%)
Feb 05, 2018 9.457 9.613 8.930 8.930 88,796 -0.61(-6.37%)
Feb 02, 2018 9.475 9.550 9.065 9.537 30,820 -0.06(-0.65%)
Feb 01, 2018 9.377 9.395 9.600 43,528 +0.22(+2.37%)
Jan 31, 2018 9.240 9.492 9.240 9.377 71,684 +0.23(+2.49%)
Jan 30, 2018 9.180 9.280 9.078 9.150 85,540 -0.22(-2.37%)
Jan 29, 2018 9.467 9.881 9.325 9.373 48,560 -0.22(-2.32%)
Jan 26, 2018 9.553 9.613 9.318 9.595 33,620 +0.12(+1.27%)
Jan 25, 2018 9.217 9.475 9.140 9.475 87,192 +0.32(+3.55%)
Jan 24, 2018 9.383 9.383 9.012 9.150 82,584 -0.23(-2.48%)
Jan 23, 2018 9.335 9.495 9.303 9.383 41,292 +0.08(+0.86%)
Jan 22, 2018 9.450 9.498 9.277 9.303 22,532 -0.15(-1.56%)
Jan 19, 2018 9.300 9.588 9.300 9.450 43,544 +0.12(+1.34%)
Jan 18, 2018 9.080 9.393 8.828 9.325 37,520 +0.23(+2.53%)
Jan 17, 2018 9.050 9.175 8.775 9.095 19,352 +0.11(+1.20%)
Jan 16, 2018 9.050 9.188 8.785 8.988 32,584 -0.03(-0.31%)
Jan 12, 2018 9.015 9.015 9.015 0 -0.20(-2.17%)
Jan 11, 2018 9.305 9.428 9.065 9.215 56,668 -0.11(-1.13%)
Jan 10, 2018 9.500 9.561 9.188 9.320 52,808 -0.30(-3.12%)
Jan 09, 2018 9.260 9.625 9.046 9.620 47,668 +0.43(+4.68%)
Jan 08, 2018 9.000 9.223 8.694 9.190 39,392 +0.14(+1.55%)
Jan 05, 2018 8.655 9.165 8.617 9.050 38,384 +0.32(+3.67%)
Jan 04, 2018 8.883 9.055 8.730 8.730 78,648 -0.20(-2.18%)
Jan 03, 2018 9.125 9.185 8.925 8.925 22,792 -0.14(-1.60%)
Jan 02, 2018 8.700 9.290 8.700 9.070 43,868 +0.46(+5.37%)
Dec 29, 2017 8.607 8.607 8.607 0 -0.29(-3.23%)
Dec 28, 2017 9.213 9.225 8.895 8.895 29,880 -0.33(-3.58%)
Dec 27, 2017 9.262 9.137 9.158 9.225 21,900 +0.09(+0.96%)
Dec 26, 2017 9.207 9.322 8.812 9.137 45,524 -0.06(-0.63%)
Dec 22, 2017 8.828 9.467 8.750 9.195 126,680 +0.25(+2.82%)
Dec 21, 2017 9.155 9.172 8.855 8.943 95,504 -0.22(-2.40%)
Dec 20, 2017 9.265 9.265 9.125 9.162 21,772 -0.03(-0.30%)
Dec 19, 2017 9.002 9.190 9.002 9.190 45,720 +0.12(+1.38%)
Dec 18, 2017 8.688 9.181 8.688 9.065 23,856 +0.38(+4.44%)
Dec 15, 2017 8.863 8.890 8.675 8.680 77,488 -0.32(-3.56%)
Dec 14, 2017 9.107 9.172 8.922 9.000 33,216 -0.11(-1.23%)
Dec 13, 2017 9.290 9.290 9.113 9.113 31,412 -0.28(-2.96%)
Dec 12, 2017 9.265 9.390 9.000 9.390 28,424 +0.13(+1.38%)
Dec 11, 2017 9.127 9.395 9.050 9.262 31,544 +0.12(+1.37%)
Dec 08, 2017 9.178 9.340 9.014 9.137 30,704 -0.05(-0.54%)
Dec 07, 2017 9.065 9.268 8.860 9.188 40,484 +0.01(+0.11%)
Dec 06, 2017 9.450 9.450 8.990 9.178 29,196 -0.36(-3.80%)
Dec 05, 2017 9.043 9.547 8.910 9.540 60,900 +0.50(+5.53%)
Dec 04, 2017 9.457 9.457 8.977 9.040 136,776 -0.42(-4.44%)
Dec 01, 2017 9.350 9.460 8.967 9.460 66,468 +0.16(+1.67%)
Nov 30, 2017 9.335 9.500 9.258 9.305 67,680 +0.01(+0.08%)
Nov 29, 2017 9.550 9.550 8.965 9.297 87,524 -0.25(-2.60%)
Nov 28, 2017 9.320 9.545 8.872 9.545 60,008 +0.25(+2.64%)
Nov 27, 2017 9.490 9.690 8.973 9.300 97,808 -0.43(-4.42%)
Nov 24, 2017 9.600 9.775 9.453 9.730 40,456 +0.18(+1.88%)
Nov 22, 2017 9.560 9.875 9.325 9.550 63,516 +0.06(+0.63%)
Nov 21, 2017 9.250 9.925 9.250 9.490 96,732 +0.24(+2.59%)
Nov 20, 2017 8.463 9.357 8.463 9.250 120,708 +0.81(+9.60%)
Nov 17, 2017 8.693 9.037 8.370 8.440 65,264 -0.23(-2.65%)
Nov 16, 2017 8.418 8.946 7.638 8.670 63,828 +0.38(+4.62%)
Nov 15, 2017 8.953 10.46 8.125 8.287 105,972 -0.70(-7.81%)
Nov 14, 2017 9.435 9.819 8.803 8.990 56,640 -0.49(-5.19%)
Nov 13, 2017 8.820 10.80 8.820 9.482 292,740 +0.77(+8.87%)
Nov 10, 2017 8.090 9.088 8.036 8.710 90,132 +0.59(+7.27%)
Nov 09, 2017 8.365 8.485 7.799 8.120 118,984 -0.33(-3.88%)
Nov 08, 2017 7.425 8.447 7.425 8.447 153,652 +1.06(+14.35%)
Nov 07, 2017 7.400 7.423 7.350 7.388 128,048 -0.02(-0.30%)
Nov 06, 2017 7.407 7.425 7.359 7.410 77,128 +0.04(+0.47%)
Nov 03, 2017 7.360 7.412 7.350 7.375 22,252 +0.00(+0.00%)
Nov 02, 2017 7.352 7.412 7.352 7.375 44,852 -0.04(-0.47%)
Nov 01, 2017 7.367 7.420 7.290 7.410 36,736 +0.09(+1.26%)
Oct 31, 2017 7.350 7.397 7.285 7.317 61,656 +0.04(+0.55%)
Oct 30, 2017 7.407 7.433 7.263 7.277 71,932 -0.13(-1.75%)
Oct 27, 2017 7.385 7.450 7.367 7.407 56,296 -0.02(-0.24%)
Oct 26, 2017 7.255 7.425 7.255 7.425 96,996 +0.20(+2.80%)
Oct 25, 2017 7.175 7.287 7.125 7.223 48,196 +0.03(+0.38%)
Oct 24, 2017 7.000 7.250 7.000 7.195 113,200 +0.20(+2.90%)
Oct 23, 2017 7.003 7.062 6.963 6.992 96,656 -0.04(-0.50%)
Oct 20, 2017 7.000 7.077 6.990 7.027 35,240 +0.04(+0.57%)
Oct 19, 2017 7.000 7.053 6.975 6.987 49,132 -0.01(-0.18%)
Oct 18, 2017 7.027 7.070 6.978 7.000 52,564 +0.01(+0.14%)
Oct 17, 2017 7.000 7.055 6.973 6.990 51,576 +0.02(+0.32%)
Oct 16, 2017 7.027 7.050 6.965 6.968 106,104 -0.06(-0.85%)
Oct 13, 2017 7.062 7.107 7.006 7.027 75,776 -0.03(-0.39%)
Oct 12, 2017 6.925 7.138 6.925 7.055 77,848 +0.12(+1.77%)
Oct 11, 2017 6.930 6.997 6.875 6.933 158,260 -0.08(-1.18%)
Oct 10, 2017 6.175 7.157 6.162 7.015 411,884 +0.88(+14.25%)
Oct 09, 2017 5.950 6.140 5.851 6.140 12,416 +0.20(+3.41%)
Oct 06, 2017 5.997 5.997 5.938 5.938 4,528 +0.00(+0.04%)
Oct 05, 2017 5.975 5.975 5.840 5.935 23,136 -0.05(-0.79%)
Oct 04, 2017 6.040 6.075 5.907 5.982 43,416 -0.03(-0.42%)
Oct 03, 2017 5.861 6.090 5.861 6.008 21,096 -0.05(-0.78%)
Oct 02, 2017 6.030 6.060 5.772 6.055 19,180 +0.07(+1.21%)
Sep 29, 2017 5.787 6.077 5.787 5.982 73,644 +0.23(+4.04%)
Sep 28, 2017 5.763 5.798 5.728 5.750 29,832 -0.01(-0.22%)
Sep 27, 2017 5.553 5.768 5.532 5.763 50,452 +0.23(+4.06%)
Sep 26, 2017 5.652 5.652 5.468 5.537 42,700 +0.23(+4.38%)
Sep 25, 2017 5.317 5.400 5.230 5.305 26,456 +0.01(+0.24%)
Sep 22, 2017 5.365 5.365 5.263 5.293 50,816 -0.07(-1.40%)
Sep 21, 2017 5.312 5.567 5.270 5.367 83,716 -0.06(-1.06%)
Sep 20, 2017 5.096 5.527 5.096 5.425 86,684 +0.21(+4.13%)
Sep 19, 2017 5.260 5.350 5.003 5.210 37,304 -0.07(-1.28%)
Sep 18, 2017 5.250 5.460 5.214 5.277 57,696 +0.05(+0.91%)
Sep 15, 2017 5.010 5.230 5.010 5.230 112,264 +0.23(+4.55%)
Sep 14, 2017 4.992 5.136 4.938 5.003 212,076 -0.02(-0.42%)
Sep 13, 2017 5.195 5.195 4.988 5.024 15,848 -0.11(-2.17%)
Sep 12, 2017 4.825 5.262 4.825 5.135 52,116 +0.19(+3.89%)
Sep 11, 2017 5.053 5.080 4.888 4.942 32,496 -0.04(-0.70%)
Sep 08, 2017 4.935 5.037 4.935 4.978 8,948 +0.02(+0.45%)
Sep 07, 2017 4.832 5.000 4.815 4.955 27,244 -0.00(-0.05%)
Sep 06, 2017 5.075 5.075 4.952 4.957 15,728 -0.10(-1.88%)
Sep 05, 2017 5.103 5.103 4.915 5.053 10,168 -0.05(-0.93%)
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.