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

Smart Sand Inc (NQ: SND )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2020 1.470 1.480 1.380 1.380 145,767 -0.07(-4.83%)
Aug 28, 2020 1.460 1.530 1.430 1.450 149,500 +0.00(+0.00%)
Aug 27, 2020 1.430 1.490 1.400 1.450 136,171 +0.04(+2.84%)
Aug 26, 2020 1.460 1.470 1.400 1.410 149,491 -0.03(-2.08%)
Aug 25, 2020 1.400 1.467 1.360 1.440 113,073 +0.05(+3.60%)
Aug 24, 2020 1.300 1.420 1.300 1.390 190,781 +0.07(+5.30%)
Aug 21, 2020 1.440 1.500 1.320 1.320 294,600 -0.14(-9.59%)
Aug 20, 2020 1.470 1.530 1.400 1.460 218,882 -0.03(-2.01%)
Aug 19, 2020 1.650 1.750 1.470 1.490 525,914 -0.15(-9.15%)
Aug 18, 2020 1.720 1.828 1.598 1.640 462,165 -0.05(-2.96%)
Aug 17, 2020 1.600 1.700 1.520 1.690 289,632 +0.18(+11.92%)
Aug 14, 2020 1.490 1.600 1.470 1.510 213,100 +0.01(+0.67%)
Aug 13, 2020 1.480 1.570 1.440 1.500 392,834 +0.05(+3.45%)
Aug 12, 2020 1.400 1.520 1.400 1.450 359,112 +0.08(+5.84%)
Aug 11, 2020 1.400 1.450 1.370 1.370 250,354 +0.00(+0.00%)
Aug 10, 2020 1.300 1.410 1.300 1.370 225,027 +0.09(+7.03%)
Aug 07, 2020 1.190 1.300 1.185 1.280 103,700 +0.09(+7.56%)
Aug 06, 2020 1.300 1.330 1.180 1.190 230,261 -0.11(-8.46%)
Aug 05, 2020 1.220 1.400 1.220 1.300 462,038 +0.08(+6.56%)
Aug 04, 2020 1.180 1.230 1.170 1.220 460,802 +0.04(+3.39%)
Aug 03, 2020 1.180 1.216 1.165 1.180 97,784 +0.01(+0.85%)
Jul 31, 2020 1.180 1.180 1.110 1.170 162,200 -0.01(-0.85%)
Jul 30, 2020 1.110 1.200 1.080 1.180 189,549 +0.05(+4.42%)
Jul 29, 2020 1.080 1.140 1.075 1.130 108,718 +0.03(+2.73%)
Jul 28, 2020 1.120 1.120 1.080 1.100 127,366 +0.00(+0.00%)
Jul 27, 2020 1.170 1.170 1.090 1.100 104,561 -0.05(-4.35%)
Jul 24, 2020 1.130 1.160 1.130 1.150 99,200 +0.01(+0.88%)
Jul 23, 2020 1.110 1.150 1.100 1.140 90,415 +0.02(+1.79%)
Jul 22, 2020 1.130 1.140 1.100 1.120 75,963 +0.01(+0.90%)
Jul 21, 2020 1.060 1.110 1.060 1.110 222,531 +0.03(+2.78%)
Jul 20, 2020 1.110 1.120 1.060 1.080 279,536 -0.04(-3.57%)
Jul 17, 2020 1.120 1.150 1.072 1.120 117,600 +0.00(+0.00%)
Jul 16, 2020 1.110 1.150 1.060 1.120 82,219 +0.01(+0.90%)
Jul 15, 2020 1.070 1.140 1.070 1.110 200,519 +0.04(+3.74%)
Jul 14, 2020 1.090 1.090 1.060 1.070 86,619 -0.02(-1.83%)
Jul 13, 2020 1.170 1.170 1.060 1.090 188,919 -0.07(-6.03%)
Jul 10, 2020 1.110 1.170 1.080 1.160 145,600 +0.04(+3.57%)
Jul 09, 2020 1.200 1.200 1.070 1.120 175,876 -0.04(-3.45%)
Jul 08, 2020 1.250 1.250 1.130 1.160 175,374 -0.03(-2.52%)
Jul 07, 2020 1.190 1.218 1.150 1.190 132,116 -0.06(-4.80%)
Jul 06, 2020 1.190 1.250 1.180 1.250 268,789 +0.09(+7.76%)
Jul 02, 2020 1.060 1.190 1.060 1.160 464,500 +0.11(+10.48%)
Jul 01, 2020 1.090 1.120 1.040 1.050 220,444 +0.00(+0.00%)
Jun 30, 2020 1.100 1.100 1.050 1.050 155,090 -0.03(-2.78%)
Jun 29, 2020 1.010 1.100 0.9900 1.080 234,910 +0.07(+6.93%)
Jun 26, 2020 1.090 1.095 0.9675 1.010 2,633,200 -0.06(-5.61%)
Jun 25, 2020 1.090 1.130 1.070 1.070 218,152 -0.06(-5.31%)
Jun 24, 2020 1.150 1.150 1.050 1.130 314,759 -0.04(-3.42%)
Jun 23, 2020 1.180 1.189 1.120 1.170 201,153 +0.00(+0.00%)
Jun 22, 2020 1.190 1.250 1.140 1.170 224,151 -0.03(-2.50%)
Jun 19, 2020 1.280 1.280 1.160 1.200 290,700 -0.02(-1.64%)
Jun 18, 2020 1.230 1.280 1.170 1.220 258,689 -0.02(-1.61%)
Jun 17, 2020 1.370 1.410 1.230 1.240 278,078 -0.14(-10.14%)
Jun 16, 2020 1.260 1.400 1.180 1.380 557,941 +0.21(+17.95%)
Jun 15, 2020 1.150 1.190 1.070 1.170 283,582 +0.02(+1.74%)
Jun 12, 2020 1.270 1.270 1.150 1.150 390,200 +0.01(+0.88%)
Jun 11, 2020 1.250 1.290 1.100 1.140 758,438 -0.32(-21.92%)
Jun 10, 2020 1.590 1.610 1.400 1.460 393,428 -0.17(-10.43%)
Jun 09, 2020 1.580 1.650 1.450 1.630 590,790 +0.05(+3.16%)
Jun 08, 2020 1.390 1.730 1.320 1.580 1,326,001 +0.34(+27.42%)
Jun 05, 2020 1.160 1.270 1.060 1.240 854,600 +0.16(+14.81%)
Jun 04, 2020 1.040 1.080 1.020 1.080 193,613 +0.04(+3.85%)
Jun 03, 2020 1.050 1.070 1.020 1.040 190,401 +0.00(+0.00%)
Jun 02, 2020 1.040 1.070 1.000 1.040 240,968 -0.01(-0.95%)
Jun 01, 2020 1.030 1.100 1.000 1.050 193,047 -0.01(-0.94%)
May 29, 2020 1.220 1.220 0.9700 1.060 707,000 -0.11(-9.40%)
May 28, 2020 1.010 1.290 0.9900 1.170 619,065 +0.18(+18.18%)
May 27, 2020 0.9100 1.000 0.8800 0.9900 432,863 +0.11(+12.50%)
May 26, 2020 0.8500 0.9300 0.8500 0.8800 399,585 +0.01(+1.15%)
May 22, 2020 0.8900 0.9000 0.8400 0.8700 117,200 +0.00(+0.00%)
May 21, 2020 0.9100 0.9400 0.8700 0.8700 168,571 -0.04(-4.49%)
May 20, 2020 0.8915 0.9465 0.8438 0.9109 167,672 +0.04(+4.69%)
May 19, 2020 0.8400 0.8951 0.8208 0.8701 258,105 +0.03(+3.58%)
May 18, 2020 0.7989 0.8463 0.7801 0.8400 381,677 +0.07(+8.63%)
May 15, 2020 0.7980 0.7980 0.7500 0.7733 118,100 -0.01(-1.43%)
May 14, 2020 0.7756 0.7963 0.7474 0.7845 159,259 +0.01(+0.64%)
May 13, 2020 0.8315 0.8590 0.7610 0.7795 328,078 -0.06(-7.20%)
May 12, 2020 0.8600 0.8650 0.8400 0.8400 195,448 -0.03(-3.45%)
May 11, 2020 0.8100 0.8800 0.8000 0.8700 261,326 +0.07(+8.76%)
May 08, 2020 0.8200 0.8200 0.7869 0.7999 235,600 -0.01(-1.21%)
May 07, 2020 0.7611 0.8181 0.7522 0.8097 121,811 +0.04(+5.16%)
May 06, 2020 0.8300 0.8600 0.7500 0.7700 446,588 -0.11(-12.50%)
May 05, 2020 0.9000 0.9142 0.8400 0.8800 334,069 +0.02(+2.33%)
May 04, 2020 0.9200 0.9400 0.8200 0.8600 286,013 -0.02(-2.27%)
May 01, 2020 0.8200 0.9500 0.7700 0.8800 574,800 +0.05(+6.02%)
Apr 30, 2020 0.8700 0.8700 0.8000 0.8300 471,370 -0.02(-2.79%)
Apr 29, 2020 0.7687 0.8796 0.7500 0.8538 576,480 +0.07(+9.03%)
Apr 28, 2020 0.7400 0.7950 0.7231 0.7831 240,134 +0.03(+4.51%)
Apr 27, 2020 0.7500 0.8000 0.7200 0.7493 484,569 -0.01(-1.89%)
Apr 24, 2020 0.7800 0.8097 0.7400 0.7637 444,500 +0.02(+3.20%)
Apr 23, 2020 0.6600 0.7800 0.6600 0.7400 468,880 +0.08(+12.12%)
Apr 22, 2020 0.7000 0.7000 0.6400 0.6600 269,693 -0.01(-1.49%)
Apr 21, 2020 0.6400 0.7000 0.6400 0.6700 249,484 +0.01(+1.50%)
Apr 20, 2020 0.7161 0.7200 0.6400 0.6601 452,962 -0.06(-7.70%)
Apr 17, 2020 0.7113 0.7500 0.6820 0.7152 271,600 +0.02(+2.17%)
Apr 16, 2020 0.7000 0.7500 0.6800 0.7000 367,871 +0.00(+0.68%)
Apr 15, 2020 0.7310 0.7592 0.6700 0.6953 572,981 -0.05(-7.29%)
Apr 14, 2020 0.8000 0.8400 0.7300 0.7500 510,391 -0.06(-7.03%)
Apr 13, 2020 0.8000 0.8108 0.7300 0.8067 325,134 +0.05(+6.14%)
Apr 09, 2020 0.7800 0.8500 0.7100 0.7600 658,300 -0.03(-3.80%)
Apr 08, 2020 0.7900 0.8000 0.7400 0.7900 280,391 +0.03(+3.95%)
Apr 07, 2020 0.7900 0.8600 0.7200 0.7600 535,837 -0.04(-5.30%)
Apr 06, 2020 0.7642 0.8198 0.7642 0.8025 267,658 +0.07(+9.92%)
Apr 03, 2020 0.8500 0.8750 0.7300 0.7301 354,200 -0.12(-13.62%)
Apr 02, 2020 0.8500 0.9706 0.8100 0.8452 326,511 +0.04(+5.02%)
Apr 01, 2020 1.000 1.000 0.7946 0.8048 256,303 -0.24(-22.62%)
Mar 31, 2020 0.9600 1.100 0.9400 1.040 297,741 +0.11(+11.83%)
Mar 30, 2020 0.9100 0.9494 0.8079 0.9300 214,088 +0.10(+12.03%)
Mar 27, 2020 0.9300 0.9424 0.8001 0.8301 126,400 -0.10(-10.74%)
Mar 26, 2020 0.8307 0.9563 0.7901 0.9300 277,920 +0.12(+15.10%)
Mar 25, 2020 0.8521 0.9320 0.7600 0.8080 230,165 -0.03(-3.20%)
Mar 24, 2020 0.7700 1.020 0.7700 0.8347 162,120 +0.10(+14.33%)
Mar 23, 2020 0.9300 0.9300 0.7201 0.7301 157,595 -0.22(-23.03%)
Mar 20, 2020 0.7300 1.090 0.7200 0.9485 386,200 +0.22(+30.45%)
Mar 19, 2020 0.6000 0.7700 0.6000 0.7271 278,848 +0.13(+21.14%)
Mar 18, 2020 0.7200 0.7200 0.5501 0.6002 426,732 -0.13(-17.66%)
Mar 17, 2020 0.8852 0.9199 0.6000 0.7289 534,064 -0.21(-22.46%)
Mar 16, 2020 0.9800 1.090 0.9200 0.9400 453,150 -0.09(-8.74%)
Mar 13, 2020 0.9868 1.040 0.8825 1.030 616,100 +0.10(+10.74%)
Mar 12, 2020 0.9286 1.010 0.8830 0.9301 632,890 -0.08(-7.91%)
Mar 11, 2020 1.070 1.070 0.9600 1.010 432,411 -0.05(-4.72%)
Mar 10, 2020 1.130 1.180 0.9501 1.060 550,006 -0.02(-1.85%)
Mar 09, 2020 1.210 1.340 1.070 1.080 755,754 -0.32(-22.86%)
Mar 06, 2020 1.420 1.490 1.390 1.400 290,700 -0.02(-1.41%)
Mar 05, 2020 1.590 1.600 1.400 1.420 379,405 -0.18(-11.25%)
Mar 04, 2020 1.600 1.630 1.500 1.600 264,626 +0.03(+1.91%)
Mar 03, 2020 1.630 1.630 1.550 1.570 237,713 -0.05(-3.09%)
Mar 02, 2020 1.660 1.695 1.580 1.620 393,810 -0.01(-0.61%)
Feb 28, 2020 1.550 1.640 1.510 1.630 403,400 +0.06(+3.82%)
Feb 27, 2020 1.710 1.760 1.550 1.570 593,837 -0.15(-8.72%)
Feb 26, 2020 1.710 1.890 1.700 1.720 594,558 -0.06(-3.37%)
Feb 25, 2020 1.910 1.910 1.770 1.780 259,812 -0.10(-5.32%)
Feb 24, 2020 1.900 1.950 1.800 1.880 98,443 -0.12(-6.00%)
Feb 21, 2020 2.020 2.030 1.890 2.000 228,900 -0.02(-0.99%)
Feb 20, 2020 1.950 2.030 1.920 2.020 110,253 +0.08(+4.12%)
Feb 19, 2020 1.900 1.970 1.870 1.940 174,256 +0.06(+3.19%)
Feb 18, 2020 1.810 1.890 1.770 1.880 233,881 +0.06(+3.30%)
Feb 14, 2020 1.850 1.890 1.790 1.820 97,400 -0.03(-1.62%)
Feb 13, 2020 1.860 1.878 1.830 1.850 131,865 -0.03(-1.60%)
Feb 12, 2020 1.750 1.890 1.730 1.880 195,914 +0.15(+8.67%)
Feb 11, 2020 1.840 1.850 1.700 1.730 245,688 -0.09(-4.95%)
Feb 10, 2020 1.920 1.920 1.800 1.820 318,220 -0.10(-5.21%)
Feb 07, 2020 1.960 1.970 1.900 1.920 132,300 -0.03(-1.54%)
Feb 06, 2020 2.000 2.020 1.880 1.950 348,688 -0.05(-2.50%)
Feb 05, 2020 1.940 2.000 1.910 2.000 226,433 +0.09(+4.71%)
Feb 04, 2020 2.000 2.014 1.870 1.910 370,649 -0.05(-2.55%)
Feb 03, 2020 2.030 2.050 1.950 1.960 425,846 -0.07(-3.45%)
Jan 31, 2020 2.080 2.080 2.020 2.030 173,500 -0.05(-2.40%)
Jan 30, 2020 2.050 2.080 2.015 2.080 225,518 +0.00(+0.00%)
Jan 29, 2020 2.090 2.090 2.020 2.080 196,887 +0.02(+0.97%)
Jan 28, 2020 2.060 2.065 2.010 2.060 146,884 +0.01(+0.49%)
Jan 27, 2020 2.080 2.080 2.000 2.050 349,185 -0.04(-1.91%)
Jan 24, 2020 2.070 2.170 2.050 2.090 243,200 +0.01(+0.48%)
Jan 23, 2020 2.090 2.125 2.030 2.080 135,799 -0.03(-1.42%)
Jan 22, 2020 2.190 2.190 2.100 2.110 240,148 -0.08(-3.65%)
Jan 21, 2020 2.200 2.220 2.150 2.190 262,074 -0.03(-1.35%)
Jan 17, 2020 2.260 2.270 2.220 2.220 129,200 -0.02(-0.89%)
Jan 16, 2020 2.260 2.280 2.170 2.240 272,064 +0.00(+0.00%)
Jan 15, 2020 2.250 2.310 2.210 2.240 174,218 -0.02(-0.88%)
Jan 14, 2020 2.240 2.340 2.210 2.260 145,338 +0.02(+0.89%)
Jan 13, 2020 2.280 2.290 2.200 2.240 135,956 -0.01(-0.44%)
Jan 10, 2020 2.250 2.310 2.150 2.250 301,600 +0.00(+0.00%)
Jan 09, 2020 2.340 2.345 2.250 2.250 268,655 -0.09(-3.85%)
Jan 08, 2020 2.430 2.430 2.300 2.340 296,313 -0.09(-3.70%)
Jan 07, 2020 2.480 2.520 2.410 2.430 177,495 -0.07(-2.80%)
Jan 06, 2020 2.510 2.530 2.450 2.500 202,140 +0.01(+0.40%)
Jan 03, 2020 2.480 2.520 2.410 2.490 185,900 +0.03(+1.22%)
Jan 02, 2020 2.530 2.560 2.420 2.460 191,636 -0.06(-2.38%)
Dec 31, 2019 2.500 2.660 2.470 2.520 344,800 +0.02(+0.80%)
Dec 30, 2019 2.490 2.560 2.480 2.500 269,003 +0.04(+1.42%)
Dec 27, 2019 2.450 2.525 2.421 2.465 198,500 +0.06(+2.71%)
Dec 26, 2019 2.440 2.490 2.380 2.400 181,371 -0.03(-1.23%)
Dec 24, 2019 2.450 2.480 2.415 2.430 83,100 -0.02(-0.82%)
Dec 23, 2019 2.380 2.490 2.370 2.450 176,386 +0.06(+2.30%)
Dec 20, 2019 2.460 2.490 2.390 2.395 367,500 -0.06(-2.64%)
Dec 19, 2019 2.530 2.630 2.450 2.460 186,786 -0.06(-2.38%)
Dec 18, 2019 2.520 2.570 2.480 2.520 125,110 +0.00(+0.00%)
Dec 17, 2019 2.470 2.550 2.470 2.520 114,067 +0.05(+2.02%)
Dec 16, 2019 2.600 2.680 2.450 2.470 343,680 -0.15(-5.73%)
Dec 13, 2019 2.630 2.630 2.523 2.620 316,700 +0.02(+0.77%)
Dec 12, 2019 2.480 2.650 2.440 2.600 588,102 +0.12(+4.84%)
Dec 11, 2019 2.480 2.500 2.360 2.480 221,033 +0.01(+0.40%)
Dec 10, 2019 2.470 2.550 2.440 2.470 117,718 +0.01(+0.41%)
Dec 09, 2019 2.430 2.560 2.430 2.460 225,175 +0.03(+1.23%)
Dec 06, 2019 2.340 2.500 2.340 2.430 240,100 +0.10(+4.29%)
Dec 05, 2019 2.320 2.380 2.320 2.330 110,111 +0.03(+1.30%)
Dec 04, 2019 2.300 2.365 2.280 2.300 175,938 +0.02(+0.88%)
Dec 03, 2019 2.380 2.380 2.250 2.280 100,342 -0.10(-4.20%)
Dec 02, 2019 2.320 2.420 2.310 2.380 135,628 +0.06(+2.59%)
Nov 29, 2019 2.340 2.350 2.260 2.320 125,300 -0.04(-1.69%)
Nov 27, 2019 2.420 2.450 2.320 2.360 117,600 -0.06(-2.48%)
Nov 26, 2019 2.450 2.500 2.380 2.420 304,664 -0.02(-0.82%)
Nov 25, 2019 2.280 2.450 2.270 2.440 239,619 +0.14(+6.09%)
Nov 22, 2019 2.230 2.300 2.220 2.300 141,100 +0.07(+3.14%)
Nov 21, 2019 2.250 2.250 2.170 2.230 142,647 +0.00(+0.00%)
Nov 20, 2019 2.300 2.310 2.170 2.230 170,731 +0.03(+1.36%)
Nov 19, 2019 2.230 2.240 2.150 2.200 175,877 -0.03(-1.35%)
Nov 18, 2019 2.340 2.340 2.220 2.230 279,575 -0.13(-5.51%)
Nov 15, 2019 2.380 2.420 2.300 2.360 169,600 -0.01(-0.42%)
Nov 14, 2019 2.430 2.480 2.360 2.370 149,178 -0.07(-2.87%)
Nov 13, 2019 2.460 2.520 2.350 2.440 251,623 -0.06(-2.20%)
Nov 12, 2019 2.590 2.590 2.420 2.495 338,495 -0.07(-2.92%)
Nov 11, 2019 2.710 2.750 2.520 2.570 216,733 -0.19(-6.88%)
Nov 08, 2019 2.590 2.795 2.590 2.760 405,600 +0.13(+4.94%)
Nov 07, 2019 2.650 2.740 2.570 2.630 293,183 +0.01(+0.38%)
Nov 06, 2019 2.540 2.920 2.540 2.620 736,649 +0.14(+5.65%)
Nov 05, 2019 2.530 2.640 2.470 2.480 333,229 -0.05(-1.98%)
Nov 04, 2019 2.460 2.597 2.440 2.530 251,620 +0.09(+3.69%)
Nov 01, 2019 2.340 2.470 2.330 2.440 246,500 +0.11(+4.72%)
Oct 31, 2019 2.370 2.382 2.170 2.330 440,400 -0.06(-2.51%)
Oct 30, 2019 2.530 2.530 2.330 2.390 316,332 -0.14(-5.53%)
Oct 29, 2019 2.580 2.650 2.460 2.530 447,880 -0.12(-4.53%)
Oct 28, 2019 2.670 2.860 2.640 2.650 288,249 -0.02(-0.75%)
Oct 25, 2019 2.560 2.700 2.510 2.670 182,300 +0.10(+3.89%)
Oct 24, 2019 2.650 2.690 2.475 2.570 196,217 -0.05(-1.91%)
Oct 23, 2019 2.650 2.750 2.580 2.620 215,948 -0.03(-1.13%)
Oct 22, 2019 2.550 2.680 2.510 2.650 160,961 +0.09(+3.52%)
Oct 21, 2019 2.460 2.570 2.460 2.560 158,327 +0.11(+4.49%)
Oct 18, 2019 2.510 2.580 2.450 2.450 112,400 -0.07(-2.78%)
Oct 17, 2019 2.450 2.540 2.450 2.520 229,626 +0.06(+2.44%)
Oct 16, 2019 2.410 2.540 2.410 2.460 208,201 +0.04(+1.65%)
Oct 15, 2019 2.420 2.510 2.385 2.420 144,489 -0.01(-0.41%)
Oct 14, 2019 2.620 2.620 2.360 2.430 378,246 -0.19(-7.25%)
Oct 11, 2019 2.530 2.670 2.460 2.620 244,300 +0.12(+4.80%)
Oct 10, 2019 2.560 2.600 2.490 2.500 215,070 -0.04(-1.57%)
Oct 09, 2019 2.560 2.600 2.500 2.540 205,778 +0.01(+0.40%)
Oct 08, 2019 2.520 2.580 2.450 2.530 105,829 +0.01(+0.40%)
Oct 07, 2019 2.510 2.575 2.430 2.520 222,401 -0.02(-0.79%)
Oct 04, 2019 2.570 2.600 2.350 2.540 447,900 -0.03(-1.17%)
Oct 03, 2019 2.590 2.640 2.480 2.570 392,572 -0.04(-1.53%)
Oct 02, 2019 2.660 2.660 2.485 2.610 281,503 -0.05(-1.88%)
Oct 01, 2019 2.840 2.920 2.640 2.660 238,885 -0.17(-6.01%)
Sep 30, 2019 2.840 2.920 2.780 2.830 284,279 +0.00(+0.00%)
Sep 27, 2019 2.980 2.991 2.787 2.830 410,000 -0.16(-5.35%)
Sep 26, 2019 3.100 3.120 2.965 2.990 184,857 -0.12(-3.86%)
Sep 25, 2019 3.020 3.130 2.940 3.110 176,185 +0.08(+2.81%)
Sep 24, 2019 3.260 3.260 2.940 3.025 455,046 -0.22(-6.64%)
Sep 23, 2019 3.180 3.310 3.130 3.240 608,196 +0.15(+4.85%)
Sep 20, 2019 2.990 3.305 2.950 3.090 843,500 +0.10(+3.34%)
Sep 19, 2019 2.960 2.990 2.900 2.990 226,086 +0.11(+3.82%)
Sep 18, 2019 2.990 2.990 2.790 2.880 326,591 -0.08(-2.70%)
Sep 17, 2019 3.030 3.050 2.820 2.960 458,204 +0.02(+0.68%)
Sep 16, 2019 2.840 2.960 2.780 2.940 607,828 +0.29(+10.94%)
Sep 13, 2019 2.700 2.820 2.610 2.650 279,800 -0.08(-2.93%)
Sep 12, 2019 2.610 2.740 2.555 2.730 212,114 +0.08(+3.02%)
Sep 11, 2019 2.700 2.790 2.560 2.650 308,829 -0.01(-0.38%)
Sep 10, 2019 2.470 2.720 2.457 2.660 630,151 +0.19(+7.69%)
Sep 09, 2019 2.380 2.470 2.360 2.470 406,321 +0.12(+5.11%)
Sep 06, 2019 2.370 2.392 2.310 2.350 364,700 -0.03(-1.26%)
Sep 05, 2019 2.240 2.380 2.160 2.380 503,269 +0.26(+12.26%)
Sep 04, 2019 2.200 2.200 2.075 2.120 294,168 -0.01(-0.47%)
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.