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

Berry Pete Corp (NQ: BRY )

6.980 -0.110 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 2.769 2.822 2.663 2.776 681,896 -0.00(-0.13%)
Aug 28, 2020 2.741 2.804 2.706 2.780 331,095 +0.07(+2.47%)
Aug 27, 2020 2.649 2.727 2.649 2.713 400,496 +0.04(+1.58%)
Aug 26, 2020 2.903 2.903 2.649 2.671 356,754 -0.21(-7.33%)
Aug 25, 2020 2.875 2.903 2.833 2.882 316,990 +0.04(+1.24%)
Aug 24, 2020 2.748 2.896 2.706 2.847 371,393 +0.13(+4.66%)
Aug 21, 2020 2.769 2.769 2.656 2.720 657,081 -0.05(-1.78%)
Aug 20, 2020 2.769 2.811 2.720 2.769 391,625 -0.07(-2.48%)
Aug 19, 2020 2.896 2.903 2.783 2.840 308,997 -0.06(-1.95%)
Aug 18, 2020 2.974 3.023 2.875 2.896 309,968 -0.11(-3.52%)
Aug 17, 2020 3.100 3.100 2.945 3.002 277,312 -0.13(-4.27%)
Aug 14, 2020 3.037 3.136 3.030 3.136 240,409 +0.04(+1.25%)
Aug 13, 2020 3.206 3.234 3.065 3.097 308,651 -0.13(-4.04%)
Aug 12, 2020 3.326 3.425 3.178 3.227 320,589 -0.06(-1.82%)
Aug 11, 2020 3.354 3.488 3.255 3.287 293,807 +0.01(+0.32%)
Aug 10, 2020 3.255 3.432 3.178 3.277 569,225 +0.06(+1.75%)
Aug 07, 2020 3.192 3.241 3.129 3.220 333,791 -0.01(-0.44%)
Aug 06, 2020 3.178 3.312 3.178 3.234 155,271 +0.03(+0.88%)
Aug 05, 2020 3.417 3.537 3.107 3.206 891,366 -0.25(-7.14%)
Aug 04, 2020 3.340 3.537 3.326 3.453 317,275 +0.11(+3.16%)
Aug 03, 2020 3.354 3.425 3.255 3.347 191,997 +0.03(+0.96%)
Jul 31, 2020 3.417 3.453 3.248 3.315 398,364 -0.14(-4.18%)
Jul 30, 2020 3.460 3.495 3.354 3.460 251,232 -0.08(-2.19%)
Jul 29, 2020 3.502 3.544 3.375 3.537 278,621 +0.06(+1.83%)
Jul 28, 2020 3.594 3.664 3.446 3.474 253,510 -0.16(-4.36%)
Jul 27, 2020 3.713 3.713 3.530 3.632 336,557 -0.05(-1.43%)
Jul 24, 2020 3.608 3.699 3.509 3.685 292,635 +0.08(+2.35%)
Jul 23, 2020 3.495 3.654 3.453 3.601 257,507 +0.08(+2.40%)
Jul 22, 2020 3.544 3.565 3.439 3.516 433,376 -0.08(-2.16%)
Jul 21, 2020 3.354 3.608 3.354 3.594 477,258 +0.34(+10.39%)
Jul 20, 2020 3.178 3.319 3.178 3.255 403,279 +0.06(+1.76%)
Jul 17, 2020 3.157 3.298 3.150 3.199 262,974 +0.01(+0.44%)
Jul 16, 2020 3.277 3.277 3.143 3.185 310,585 -0.12(-3.62%)
Jul 15, 2020 3.333 3.403 3.248 3.305 491,856 +0.11(+3.30%)
Jul 14, 2020 3.072 3.206 3.030 3.199 207,819 +0.13(+4.37%)
Jul 13, 2020 3.178 3.227 3.044 3.065 358,684 -0.12(-3.76%)
Jul 10, 2020 3.009 3.213 2.952 3.185 431,289 +0.16(+5.36%)
Jul 09, 2020 3.086 3.107 2.931 3.023 704,911 -0.07(-2.28%)
Jul 08, 2020 3.044 3.114 2.981 3.093 725,280 +0.06(+1.86%)
Jul 07, 2020 3.192 3.361 3.037 3.037 453,043 -0.19(-5.90%)
Jul 06, 2020 3.481 3.481 3.206 3.227 503,595 -0.15(-4.38%)
Jul 02, 2020 3.425 3.502 3.319 3.375 338,617 +0.05(+1.48%)
Jul 01, 2020 3.403 3.537 3.305 3.326 423,511 -0.08(-2.28%)
Jun 30, 2020 3.277 3.435 3.248 3.403 691,580 +0.05(+1.47%)
Jun 29, 2020 3.248 3.425 3.141 3.354 470,313 +0.14(+4.39%)
Jun 26, 2020 3.396 3.432 3.178 3.213 1,853,595 -0.25(-7.13%)
Jun 25, 2020 3.361 3.460 3.252 3.460 617,039 +0.14(+4.25%)
Jun 24, 2020 3.516 3.551 3.312 3.319 548,542 -0.27(-7.47%)
Jun 23, 2020 3.664 3.749 3.548 3.587 394,755 +0.01(+0.39%)
Jun 22, 2020 3.594 3.601 3.495 3.572 438,991 -0.06(-1.55%)
Jun 19, 2020 3.643 3.805 3.629 3.629 908,845 +0.03(+0.78%)
Jun 18, 2020 3.537 3.713 3.481 3.601 345,314 +0.01(+0.39%)
Jun 17, 2020 3.784 3.840 3.572 3.587 336,373 -0.22(-5.74%)
Jun 16, 2020 3.854 4.016 3.735 3.805 576,361 +0.17(+4.65%)
Jun 15, 2020 3.432 3.735 3.410 3.636 883,274 +0.00(+0.00%)
Jun 12, 2020 3.777 3.805 3.491 3.636 1,023,798 +0.11(+2.99%)
Jun 11, 2020 3.678 3.805 3.523 3.530 778,390 -0.33(-8.66%)
Jun 10, 2020 4.270 4.298 3.812 3.865 1,195,698 -0.47(-10.81%)
Jun 09, 2020 4.228 4.383 3.982 4.333 1,324,123 +0.01(+0.33%)
Jun 08, 2020 4.101 4.439 4.045 4.319 1,696,625 +0.35(+8.69%)
Jun 05, 2020 3.523 3.995 3.474 3.974 1,203,467 +0.60(+17.62%)
Jun 04, 2020 3.403 3.467 3.319 3.379 538,516 -0.09(-2.54%)
Jun 03, 2020 3.368 3.509 3.312 3.467 549,451 +0.16(+4.90%)
Jun 02, 2020 3.255 3.382 3.185 3.305 968,227 +0.10(+3.08%)
Jun 01, 2020 2.910 3.291 2.903 3.206 826,448 +0.22(+7.31%)
May 29, 2020 2.966 3.143 2.903 2.988 1,784,764 -0.07(-2.30%)
May 28, 2020 3.220 3.375 3.037 3.058 707,133 -0.10(-3.13%)
May 27, 2020 3.340 3.396 3.044 3.157 921,004 -0.11(-3.24%)
May 26, 2020 3.030 3.312 2.995 3.262 687,438 +0.24(+7.93%)
May 22, 2020 3.100 3.143 2.907 3.023 656,372 -0.09(-2.94%)
May 21, 2020 3.107 3.192 2.995 3.114 497,064 +0.03(+0.91%)
May 20, 2020 2.974 3.136 2.974 3.086 541,320 +0.20(+6.96%)
May 19, 2020 3.009 3.058 2.854 2.885 549,749 -0.10(-3.42%)
May 18, 2020 2.755 3.065 2.734 2.988 1,159,345 +0.40(+15.37%)
May 15, 2020 2.544 2.656 2.480 2.590 684,472 +0.06(+2.51%)
May 14, 2020 2.375 2.530 2.220 2.526 1,184,325 +0.02(+0.70%)
May 13, 2020 2.508 2.537 2.304 2.508 1,115,603 -0.02(-0.84%)
May 12, 2020 2.635 2.741 2.526 2.530 464,620 -0.08(-3.23%)
May 11, 2020 2.769 2.776 2.593 2.614 756,414 -0.16(-5.60%)
May 08, 2020 2.537 2.811 2.523 2.769 866,979 +0.20(+7.67%)
May 07, 2020 2.262 3.079 2.241 2.572 3,070,390 +0.37(+16.99%)
May 06, 2020 2.318 2.419 2.155 2.198 572,877 -0.11(-4.88%)
May 05, 2020 2.452 2.586 2.255 2.311 669,897 -0.01(-0.30%)
May 04, 2020 2.262 2.368 2.198 2.318 473,423 +0.00(+0.00%)
May 01, 2020 2.325 2.403 2.153 2.318 822,132 -0.10(-4.08%)
Apr 30, 2020 2.480 2.586 2.262 2.417 775,284 -0.02(-0.87%)
Apr 29, 2020 2.149 2.466 2.114 2.438 929,512 +0.42(+20.98%)
Apr 28, 2020 2.072 2.114 1.903 2.015 640,887 +0.04(+1.78%)
Apr 27, 2020 2.001 2.029 1.860 1.980 363,518 +0.04(+2.18%)
Apr 24, 2020 2.142 2.283 1.885 1.938 540,425 -0.16(-7.56%)
Apr 23, 2020 2.036 2.297 1.991 2.096 1,295,307 +0.14(+7.40%)
Apr 22, 2020 1.797 1.966 1.762 1.952 750,063 +0.24(+13.99%)
Apr 21, 2020 1.592 1.797 1.592 1.712 601,862 +0.01(+0.41%)
Apr 20, 2020 1.600 1.846 1.550 1.705 713,135 +0.07(+4.54%)
Apr 17, 2020 1.578 1.698 1.578 1.631 669,144 +0.09(+5.71%)
Apr 16, 2020 1.719 1.762 1.508 1.543 795,641 -0.18(-10.61%)
Apr 15, 2020 1.832 1.832 1.635 1.726 901,377 -0.13(-7.20%)
Apr 14, 2020 1.783 1.903 1.740 1.860 699,853 +0.11(+6.45%)
Apr 13, 2020 1.790 1.853 1.656 1.747 998,947 +0.06(+3.77%)
Apr 09, 2020 1.684 1.922 1.600 1.684 1,112,497 +0.11(+7.17%)
Apr 08, 2020 1.515 1.585 1.444 1.571 857,320 +0.10(+6.70%)
Apr 07, 2020 1.663 1.848 1.388 1.473 2,483,413 -0.12(-7.52%)
Apr 06, 2020 1.585 1.649 1.466 1.592 791,257 +0.01(+0.89%)
Apr 03, 2020 1.642 1.719 1.423 1.578 1,234,689 +0.00(+0.00%)
Apr 02, 2020 1.459 1.762 1.459 1.578 1,063,358 +0.16(+11.44%)
Apr 01, 2020 1.677 1.726 1.416 1.416 1,001,188 -0.28(-16.60%)
Mar 31, 2020 1.585 1.747 1.550 1.698 1,602,070 +0.12(+7.59%)
Mar 30, 2020 1.522 1.607 1.409 1.578 879,049 +0.03(+1.82%)
Mar 27, 2020 1.698 1.698 1.346 1.550 1,876,444 -0.16(-9.09%)
Mar 26, 2020 1.839 1.952 1.663 1.705 873,108 -0.15(-7.98%)
Mar 25, 2020 1.839 1.994 1.755 1.853 1,120,747 +0.01(+0.77%)
Mar 24, 2020 1.811 1.860 1.607 1.839 1,013,071 +0.18(+11.06%)
Mar 23, 2020 1.726 1.846 1.571 1.656 1,316,766 -0.08(-4.47%)
Mar 20, 2020 1.578 1.762 1.550 1.733 1,444,444 +0.20(+12.84%)
Mar 19, 2020 1.381 1.585 1.304 1.536 1,656,482 +0.20(+14.74%)
Mar 18, 2020 1.557 1.698 1.282 1.339 1,548,946 -0.35(-20.83%)
Mar 17, 2020 1.592 1.860 1.550 1.691 892,369 +0.13(+8.11%)
Mar 16, 2020 1.550 1.719 1.353 1.564 2,014,407 -0.16(-9.02%)
Mar 13, 2020 2.015 2.086 1.656 1.719 1,958,614 -0.13(-6.87%)
Mar 12, 2020 2.142 2.149 1.797 1.846 1,939,989 -0.47(-20.36%)
Mar 11, 2020 2.563 2.645 2.277 2.318 944,762 -0.35(-13.01%)
Mar 10, 2020 2.950 3.059 2.420 2.665 1,678,131 -0.06(-2.24%)
Mar 09, 2020 2.760 2.944 2.481 2.726 1,798,835 -0.86(-24.05%)
Mar 06, 2020 3.841 3.936 3.467 3.590 1,573,177 -0.40(-10.05%)
Mar 05, 2020 4.093 4.140 3.868 3.991 1,263,106 -0.18(-4.40%)
Mar 04, 2020 4.086 4.242 3.997 4.174 1,594,301 +0.18(+4.60%)
Mar 03, 2020 4.283 4.283 3.923 3.991 1,884,730 -0.29(-6.68%)
Mar 02, 2020 4.460 4.473 4.174 4.276 1,743,073 -0.05(-1.26%)
Feb 28, 2020 4.038 4.412 3.936 4.331 1,713,947 +0.18(+4.43%)
Feb 27, 2020 3.923 4.365 3.753 4.147 1,550,286 -0.04(-1.05%)
Feb 26, 2020 4.433 4.433 4.147 4.191 1,459,916 -0.19(-4.42%)
Feb 25, 2020 4.759 4.834 4.269 4.385 1,889,442 -0.36(-7.59%)
Feb 24, 2020 4.759 4.820 4.494 4.745 1,106,324 -0.15(-3.06%)
Feb 21, 2020 5.119 5.119 4.874 4.895 666,191 -0.24(-4.64%)
Feb 20, 2020 5.099 5.153 5.024 5.133 579,561 +0.07(+1.34%)
Feb 19, 2020 5.004 5.106 4.949 5.065 443,950 +0.12(+2.41%)
Feb 18, 2020 4.929 4.976 4.793 4.946 632,601 -0.00(-0.07%)
Feb 14, 2020 5.269 5.269 4.922 4.949 881,097 -0.28(-5.33%)
Feb 13, 2020 5.174 5.303 5.112 5.228 754,179 +0.01(+0.26%)
Feb 12, 2020 5.167 5.425 5.106 5.214 864,357 +0.12(+2.40%)
Feb 11, 2020 5.038 5.160 5.017 5.092 577,353 +0.13(+2.60%)
Feb 10, 2020 5.044 5.044 4.779 4.963 814,551 -0.02(-0.48%)
Feb 07, 2020 5.031 5.078 4.915 4.987 1,459,767 +0.08(+1.73%)
Feb 06, 2020 5.119 5.136 4.874 4.902 1,298,223 -0.19(-3.74%)
Feb 05, 2020 4.834 5.126 4.779 5.092 1,522,156 +0.45(+9.66%)
Feb 04, 2020 4.643 4.862 4.568 4.643 2,418,277 +0.12(+2.55%)
Feb 03, 2020 4.623 4.745 4.514 4.528 1,185,327 -0.13(-2.77%)
Jan 31, 2020 4.759 4.800 4.619 4.657 1,030,545 -0.12(-2.56%)
Jan 30, 2020 4.684 4.806 4.602 4.779 1,072,282 +0.03(+0.57%)
Jan 29, 2020 4.881 4.902 4.684 4.752 973,050 -0.07(-1.41%)
Jan 28, 2020 4.800 4.902 4.711 4.820 1,289,096 +0.07(+1.43%)
Jan 27, 2020 4.820 4.861 4.670 4.752 1,497,009 -0.17(-3.45%)
Jan 24, 2020 5.255 5.255 4.827 4.922 794,899 -0.34(-6.52%)
Jan 23, 2020 5.221 5.316 4.997 5.265 1,668,577 +0.04(+0.85%)
Jan 22, 2020 5.201 5.269 5.143 5.221 1,114,604 +0.03(+0.66%)
Jan 21, 2020 5.479 5.513 5.136 5.187 1,441,366 -0.30(-5.45%)
Jan 17, 2020 5.738 5.765 5.439 5.486 1,213,384 -0.18(-3.12%)
Jan 16, 2020 5.772 5.833 5.646 5.663 983,895 -0.03(-0.48%)
Jan 15, 2020 5.731 5.840 5.677 5.690 814,170 -0.10(-1.65%)
Jan 14, 2020 5.819 5.870 5.745 5.785 600,269 -0.03(-0.53%)
Jan 13, 2020 5.976 5.986 5.738 5.816 1,056,635 -0.19(-3.22%)
Jan 10, 2020 6.207 6.241 6.003 6.010 1,272,810 -0.27(-4.23%)
Jan 09, 2020 6.309 6.329 6.152 6.275 633,444 -0.01(-0.11%)
Jan 08, 2020 6.581 6.662 6.166 6.282 1,062,807 -0.29(-4.45%)
Jan 07, 2020 6.506 6.683 6.431 6.574 1,258,397 +0.05(+0.83%)
Jan 06, 2020 6.513 6.581 6.424 6.520 580,156 +0.01(+0.21%)
Jan 03, 2020 6.615 6.771 6.458 6.506 898,895 +0.29(+4.70%)
Jan 02, 2020 6.431 6.458 6.139 6.214 1,181,236 -0.20(-3.08%)
Dec 31, 2019 6.159 6.445 6.085 6.411 802,107 +0.26(+4.20%)
Dec 30, 2019 6.282 6.371 6.139 6.152 842,462 -0.10(-1.52%)
Dec 27, 2019 6.540 6.554 6.234 6.248 518,067 -0.26(-3.97%)
Dec 26, 2019 6.404 6.574 6.404 6.506 441,163 +0.11(+1.70%)
Dec 24, 2019 6.492 6.533 6.350 6.397 433,488 -0.09(-1.36%)
Dec 23, 2019 6.295 6.513 6.268 6.486 654,022 +0.18(+2.91%)
Dec 20, 2019 6.479 6.526 6.220 6.302 1,897,227 -0.16(-2.42%)
Dec 19, 2019 6.288 6.472 6.248 6.458 840,449 +0.18(+2.81%)
Dec 18, 2019 6.139 6.377 6.057 6.282 1,221,778 +0.16(+2.55%)
Dec 17, 2019 6.051 6.210 6.003 6.125 1,070,793 +0.05(+0.78%)
Dec 16, 2019 5.962 6.119 5.955 6.078 1,330,038 +0.13(+2.17%)
Dec 13, 2019 6.125 6.207 5.928 5.949 1,120,567 -0.13(-2.13%)
Dec 12, 2019 5.711 6.220 5.656 6.078 2,784,596 +0.41(+7.32%)
Dec 11, 2019 5.797 5.891 5.630 5.663 1,786,283 -0.13(-2.31%)
Dec 10, 2019 5.831 5.958 5.743 5.797 1,199,937 +0.05(+0.82%)
Dec 09, 2019 5.676 5.971 5.630 5.750 1,343,904 +0.05(+0.82%)
Dec 06, 2019 5.630 5.891 5.576 5.703 2,119,431 +0.13(+2.41%)
Dec 05, 2019 5.469 5.636 5.428 5.569 1,415,123 +0.12(+2.21%)
Dec 04, 2019 5.140 5.509 5.140 5.449 1,543,439 +0.38(+7.40%)
Dec 03, 2019 5.227 5.227 5.040 5.073 1,292,281 -0.17(-3.20%)
Dec 02, 2019 5.395 5.475 5.234 5.241 1,515,748 -0.10(-1.88%)
Nov 29, 2019 5.120 5.532 5.120 5.341 1,722,075 +0.21(+4.05%)
Nov 27, 2019 5.140 5.254 4.953 5.134 1,416,037 +0.00(+0.00%)
Nov 26, 2019 4.979 5.288 4.973 5.134 2,076,668 +0.11(+2.13%)
Nov 25, 2019 4.832 5.147 4.752 5.026 3,617,875 +0.33(+6.99%)
Nov 22, 2019 4.718 4.819 4.624 4.698 1,664,777 -0.02(-0.43%)
Nov 21, 2019 4.959 4.970 4.671 4.718 2,818,113 -0.06(-1.26%)
Nov 20, 2019 5.234 5.268 4.604 4.778 8,841,527 -1.19(-19.89%)
Nov 19, 2019 7.560 7.707 5.697 5.965 7,614,357 -1.63(-21.45%)
Nov 18, 2019 7.519 7.593 7.359 7.593 608,218 +0.01(+0.18%)
Nov 15, 2019 7.540 7.707 7.513 7.580 991,375 +0.10(+1.34%)
Nov 14, 2019 7.338 7.700 7.338 7.479 1,642,008 +0.17(+2.29%)
Nov 13, 2019 7.566 7.660 7.158 7.312 1,843,643 -0.32(-4.21%)
Nov 12, 2019 7.392 7.855 7.271 7.633 1,164,435 +0.24(+3.26%)
Nov 11, 2019 7.372 7.499 7.218 7.392 849,061 -0.01(-0.18%)
Nov 08, 2019 7.278 7.633 7.162 7.405 1,093,885 +0.04(+0.55%)
Nov 07, 2019 7.124 7.466 7.003 7.365 997,241 +0.36(+5.17%)
Nov 06, 2019 7.097 7.171 6.843 7.003 494,946 -0.13(-1.79%)
Nov 05, 2019 6.782 7.258 6.702 7.131 1,742,833 +0.42(+6.19%)
Nov 04, 2019 6.635 6.869 6.635 6.715 543,716 +0.17(+2.66%)
Nov 01, 2019 6.320 6.541 6.246 6.541 653,108 +0.25(+3.94%)
Oct 31, 2019 6.313 6.333 6.072 6.293 496,857 -0.07(-1.05%)
Oct 30, 2019 6.668 6.705 6.253 6.360 548,725 -0.31(-4.62%)
Oct 29, 2019 6.568 6.755 6.554 6.668 1,031,102 +0.03(+0.51%)
Oct 28, 2019 6.776 6.876 6.554 6.635 607,390 -0.07(-1.10%)
Oct 25, 2019 6.568 6.742 6.501 6.708 758,453 +0.10(+1.52%)
Oct 24, 2019 6.749 6.836 6.541 6.608 666,450 -0.10(-1.50%)
Oct 23, 2019 6.635 6.829 6.447 6.708 834,434 +0.11(+1.62%)
Oct 22, 2019 6.400 6.762 6.380 6.601 1,010,569 +0.18(+2.82%)
Oct 21, 2019 6.273 6.434 6.253 6.420 732,039 +0.10(+1.54%)
Oct 18, 2019 6.514 6.568 6.213 6.323 464,502 -0.19(-2.93%)
Oct 17, 2019 6.514 6.568 6.400 6.514 825,423 +0.00(+0.00%)
Oct 16, 2019 6.601 6.668 6.474 6.514 578,523 -0.13(-1.92%)
Oct 15, 2019 6.769 6.819 6.564 6.641 939,150 -0.10(-1.49%)
Oct 14, 2019 6.581 6.829 6.481 6.742 899,216 +0.12(+1.82%)
Oct 11, 2019 6.487 6.675 6.427 6.621 868,871 +0.18(+2.86%)
Oct 10, 2019 6.320 6.467 6.280 6.437 637,473 +0.13(+2.13%)
Oct 09, 2019 6.340 6.414 6.196 6.303 402,742 +0.04(+0.70%)
Oct 08, 2019 6.132 6.394 6.132 6.259 953,817 +0.04(+0.65%)
Oct 07, 2019 6.253 6.320 6.146 6.219 870,215 -0.03(-0.48%)
Oct 04, 2019 6.273 6.300 6.139 6.249 400,041 +0.00(+0.05%)
Oct 03, 2019 6.172 6.286 6.072 6.246 472,003 -0.02(-0.27%)
Oct 02, 2019 6.146 6.367 6.052 6.263 613,927 +0.06(+0.92%)
Oct 01, 2019 6.300 6.440 6.159 6.206 627,979 -0.07(-1.07%)
Sep 30, 2019 6.407 6.407 6.253 6.273 533,150 -0.16(-2.50%)
Sep 27, 2019 6.333 6.528 6.333 6.434 1,169,984 +0.02(+0.31%)
Sep 26, 2019 6.440 6.467 6.179 6.414 572,846 -0.09(-1.44%)
Sep 25, 2019 6.494 6.635 6.434 6.507 750,426 -0.08(-1.22%)
Sep 24, 2019 7.077 7.077 6.554 6.588 847,050 -0.49(-6.96%)
Sep 23, 2019 6.829 7.144 6.789 7.080 868,229 +0.21(+3.07%)
Sep 20, 2019 6.802 6.983 6.745 6.869 2,275,956 +0.11(+1.59%)
Sep 19, 2019 7.070 7.158 6.487 6.762 1,505,063 -0.23(-3.26%)
Sep 18, 2019 6.923 7.097 6.440 6.990 1,443,860 -0.01(-0.10%)
Sep 17, 2019 7.198 7.204 6.916 6.997 1,006,223 -0.22(-3.06%)
Sep 16, 2019 6.983 7.278 6.822 7.218 2,605,041 +0.63(+9.56%)
Sep 13, 2019 6.574 6.695 6.461 6.588 519,860 +0.07(+1.13%)
Sep 12, 2019 6.427 6.655 6.373 6.514 695,120 +0.02(+0.31%)
Sep 11, 2019 6.401 6.646 6.335 6.494 861,111 +0.17(+2.72%)
Sep 10, 2019 6.051 6.540 6.051 6.322 1,590,673 +0.29(+4.83%)
Sep 09, 2019 5.759 6.077 5.759 6.031 944,370 +0.30(+5.20%)
Sep 06, 2019 5.667 5.739 5.581 5.733 603,037 +0.04(+0.70%)
Sep 05, 2019 5.455 5.733 5.448 5.693 745,768 +0.28(+5.26%)
Sep 04, 2019 5.316 5.475 5.316 5.408 1,125,893 +0.15(+2.77%)
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.