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

Net Element Inc (NQ: NETE )

N/A UNCHANGED
Last Price Updated: 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 10.00 13.49 9.780 10.94 10,699,549 +0.85(+8.42%)
Aug 30, 2021 10.15 10.46 9.700 10.09 400,733 +0.06(+0.60%)
Aug 27, 2021 10.61 10.61 9.840 10.03 260,075 -0.58(-5.47%)
Aug 26, 2021 11.03 11.12 10.42 10.61 313,318 -0.53(-4.76%)
Aug 25, 2021 11.22 11.29 10.75 11.14 552,275 -0.01(-0.09%)
Aug 24, 2021 10.94 11.58 10.75 11.15 923,467 +0.25(+2.29%)
Aug 23, 2021 10.27 11.07 10.27 10.90 238,709 +0.71(+6.97%)
Aug 20, 2021 9.950 10.34 9.950 10.19 89,640 +0.32(+3.24%)
Aug 19, 2021 10.20 10.26 9.760 9.870 108,275 -0.44(-4.27%)
Aug 18, 2021 10.15 10.64 10.00 10.31 177,787 +0.22(+2.18%)
Aug 17, 2021 10.68 10.89 9.577 10.09 333,269 -0.80(-7.35%)
Aug 16, 2021 11.21 11.21 10.50 10.89 255,087 -0.27(-2.42%)
Aug 13, 2021 11.54 11.56 11.07 11.16 170,851 -0.34(-2.96%)
Aug 12, 2021 11.65 11.86 11.26 11.50 177,457 -0.23(-1.96%)
Aug 11, 2021 12.00 12.00 11.44 11.73 235,665 -0.16(-1.35%)
Aug 10, 2021 12.13 12.29 11.62 11.89 336,499 -0.13(-1.08%)
Aug 09, 2021 11.69 12.28 11.40 12.02 182,731 +0.33(+2.82%)
Aug 06, 2021 11.83 11.89 11.55 11.69 55,281 -0.04(-0.34%)
Aug 05, 2021 11.28 11.94 11.25 11.73 366,537 +0.54(+4.83%)
Aug 04, 2021 11.63 11.71 10.90 11.19 171,020 -0.61(-5.17%)
Aug 03, 2021 12.81 13.20 11.53 11.80 1,774,512 -0.32(-2.64%)
Aug 02, 2021 12.22 12.35 12.03 12.12 55,586 -0.03(-0.25%)
Jul 30, 2021 12.02 12.37 12.00 12.15 50,851 +0.00(+0.00%)
Jul 29, 2021 12.03 12.64 11.85 12.15 199,876 +0.12(+1.00%)
Jul 28, 2021 11.57 12.23 11.49 12.03 510,143 +0.69(+6.08%)
Jul 27, 2021 11.53 11.59 11.03 11.34 58,922 -0.16(-1.39%)
Jul 26, 2021 11.36 11.65 11.25 11.50 64,960 +0.13(+1.14%)
Jul 23, 2021 11.61 11.61 11.19 11.37 48,317 -0.24(-2.07%)
Jul 22, 2021 11.69 11.69 11.12 11.61 55,051 -0.12(-1.02%)
Jul 21, 2021 11.44 12.81 11.37 11.73 498,582 +0.37(+3.26%)
Jul 20, 2021 11.27 11.48 11.03 11.36 67,101 +0.25(+2.25%)
Jul 19, 2021 11.01 11.22 10.75 11.11 58,768 -0.14(-1.24%)
Jul 16, 2021 11.50 11.68 11.18 11.25 77,465 -0.20(-1.75%)
Jul 15, 2021 11.27 11.64 10.76 11.45 109,381 +0.15(+1.33%)
Jul 14, 2021 11.73 11.87 11.26 11.30 89,128 -0.35(-3.00%)
Jul 13, 2021 12.15 12.31 11.50 11.65 127,268 -0.68(-5.52%)
Jul 12, 2021 12.25 12.93 12.03 12.33 168,527 +0.07(+0.57%)
Jul 09, 2021 11.37 12.80 11.21 12.26 411,842 +0.95(+8.40%)
Jul 08, 2021 11.73 11.74 11.13 11.31 121,458 -0.71(-5.91%)
Jul 07, 2021 11.42 12.07 11.07 12.02 352,556 +0.70(+6.18%)
Jul 06, 2021 11.39 11.49 11.03 11.32 67,957 -0.05(-0.44%)
Jul 02, 2021 11.90 12.06 11.26 11.37 82,377 -0.61(-5.09%)
Jul 01, 2021 12.96 12.97 11.78 11.98 147,648 -0.94(-7.28%)
Jun 30, 2021 12.40 12.92 11.89 12.92 179,432 +0.57(+4.62%)
Jun 29, 2021 11.71 12.41 11.33 12.35 218,233 +0.70(+6.01%)
Jun 28, 2021 11.86 11.98 11.62 11.65 117,908 -0.24(-2.02%)
Jun 25, 2021 11.98 11.99 11.76 11.89 57,610 +0.01(+0.08%)
Jun 24, 2021 11.63 12.05 11.58 11.88 116,357 +0.22(+1.89%)
Jun 23, 2021 11.51 11.85 11.33 11.66 127,133 +0.22(+1.92%)
Jun 22, 2021 11.12 11.44 11.00 11.44 36,364 +0.02(+0.18%)
Jun 21, 2021 11.61 11.61 11.09 11.42 81,427 -0.05(-0.44%)
Jun 18, 2021 11.78 11.83 11.34 11.47 50,792 -0.20(-1.71%)
Jun 17, 2021 11.76 12.50 11.51 11.67 181,541 -0.12(-1.02%)
Jun 16, 2021 11.11 11.85 11.03 11.79 96,282 +0.59(+5.27%)
Jun 15, 2021 11.74 11.74 11.01 11.20 130,793 -0.57(-4.84%)
Jun 14, 2021 10.93 11.95 10.93 11.77 228,822 +0.65(+5.85%)
Jun 11, 2021 10.75 11.23 10.75 11.12 78,675 +0.36(+3.35%)
Jun 10, 2021 11.00 11.20 10.66 10.76 62,621 -0.21(-1.91%)
Jun 09, 2021 11.21 11.27 10.93 10.97 52,079 -0.24(-2.14%)
Jun 08, 2021 11.41 11.65 11.02 11.21 100,309 -0.08(-0.71%)
Jun 07, 2021 10.78 11.33 10.66 11.29 151,454 +0.46(+4.25%)
Jun 04, 2021 10.54 11.08 10.37 10.83 81,689 +0.46(+4.44%)
Jun 03, 2021 10.64 10.87 10.33 10.37 107,865 -0.33(-3.08%)
Jun 02, 2021 10.89 11.06 10.60 10.70 94,981 -0.14(-1.29%)
Jun 01, 2021 10.61 11.13 10.45 10.84 122,287 +0.51(+4.94%)
May 28, 2021 10.48 10.60 10.33 10.33 50,654 -0.28(-2.64%)
May 27, 2021 10.89 10.89 10.50 10.61 61,214 -0.17(-1.58%)
May 26, 2021 10.38 10.91 10.38 10.78 80,948 +0.45(+4.36%)
May 25, 2021 10.86 10.87 10.33 10.33 79,770 -0.42(-3.91%)
May 24, 2021 10.72 10.90 10.60 10.75 168,429 +0.08(+0.75%)
May 21, 2021 10.90 11.05 10.62 10.67 110,515 -0.24(-2.20%)
May 20, 2021 10.92 11.11 10.61 10.91 101,748 -0.13(-1.18%)
May 19, 2021 10.98 11.38 10.52 11.04 232,701 +0.01(+0.09%)
May 18, 2021 10.83 11.43 10.12 11.03 258,058 -0.12(-1.08%)
May 17, 2021 11.97 12.12 10.55 11.15 774,517 +0.31(+2.86%)
May 14, 2021 10.21 11.21 9.860 10.84 335,510 +1.53(+16.43%)
May 13, 2021 9.760 10.05 9.200 9.310 100,327 -0.50(-5.10%)
May 12, 2021 9.900 10.00 9.650 9.810 100,046 -0.01(-0.10%)
May 11, 2021 9.100 9.820 8.910 9.820 82,949 +0.37(+3.92%)
May 10, 2021 9.970 9.970 9.400 9.450 72,930 -0.34(-3.47%)
May 07, 2021 9.680 9.991 9.580 9.790 86,799 +0.21(+2.19%)
May 06, 2021 9.730 9.790 9.290 9.580 81,300 -0.25(-2.54%)
May 05, 2021 10.17 10.37 9.800 9.830 75,148 -0.33(-3.25%)
May 04, 2021 10.16 10.24 9.620 10.16 86,404 -0.09(-0.88%)
May 03, 2021 10.96 10.96 10.22 10.25 144,024 -1.13(-9.93%)
Apr 30, 2021 11.10 11.50 10.88 11.38 80,800 +0.07(+0.62%)
Apr 29, 2021 12.00 12.00 10.88 11.31 108,951 -0.39(-3.33%)
Apr 28, 2021 11.10 11.71 10.91 11.70 119,547 +0.70(+6.36%)
Apr 27, 2021 11.45 11.64 10.91 11.00 91,820 -0.35(-3.08%)
Apr 26, 2021 11.00 11.35 10.71 11.35 139,904 +0.65(+6.07%)
Apr 23, 2021 10.01 10.70 9.924 10.70 106,900 +0.78(+7.86%)
Apr 22, 2021 9.950 10.33 9.750 9.920 82,680 +0.04(+0.40%)
Apr 21, 2021 9.290 10.05 9.270 9.880 106,830 +0.71(+7.74%)
Apr 20, 2021 9.650 9.885 9.070 9.170 106,832 -0.55(-5.66%)
Apr 19, 2021 9.900 10.01 9.580 9.720 72,911 -0.22(-2.21%)
Apr 16, 2021 10.15 10.25 9.700 9.940 146,000 -0.21(-2.07%)
Apr 15, 2021 10.70 10.70 9.900 10.15 149,335 -0.38(-3.61%)
Apr 14, 2021 10.53 10.96 10.41 10.53 182,047 +0.03(+0.29%)
Apr 13, 2021 10.40 10.55 10.32 10.50 85,655 +0.11(+1.06%)
Apr 12, 2021 11.24 11.32 10.30 10.39 203,709 -1.08(-9.42%)
Apr 09, 2021 11.31 11.70 11.19 11.47 104,200 +0.07(+0.61%)
Apr 08, 2021 11.75 11.77 11.26 11.40 106,117 -0.45(-3.80%)
Apr 07, 2021 11.84 12.02 11.57 11.85 134,490 +0.18(+1.54%)
Apr 06, 2021 11.15 12.67 11.15 11.67 617,276 +0.39(+3.46%)
Apr 05, 2021 11.06 11.63 11.06 11.28 157,626 -0.25(-2.17%)
Apr 01, 2021 11.42 11.84 11.06 11.53 212,900 +0.61(+5.59%)
Mar 31, 2021 11.11 11.67 10.79 10.92 591,588 +0.20(+1.87%)
Mar 30, 2021 10.53 10.89 10.16 10.72 128,407 +0.03(+0.28%)
Mar 29, 2021 11.00 11.19 10.45 10.69 141,286 -0.40(-3.61%)
Mar 26, 2021 11.30 11.56 10.77 11.09 119,200 -0.01(-0.09%)
Mar 25, 2021 10.80 11.24 10.35 11.10 263,716 -0.19(-1.68%)
Mar 24, 2021 11.90 12.14 11.16 11.29 123,562 -0.65(-5.44%)
Mar 23, 2021 12.76 12.96 11.80 11.94 214,980 -1.03(-7.94%)
Mar 22, 2021 13.17 13.47 12.74 12.97 154,846 -0.12(-0.92%)
Mar 19, 2021 12.76 13.26 12.35 13.09 408,900 +0.68(+5.48%)
Mar 18, 2021 12.85 13.20 12.26 12.41 163,399 -0.53(-4.10%)
Mar 17, 2021 12.22 13.08 12.06 12.94 232,552 +0.47(+3.77%)
Mar 16, 2021 12.47 13.20 11.95 12.47 395,510 -0.11(-0.87%)
Mar 15, 2021 12.53 12.69 12.16 12.58 200,844 +0.23(+1.86%)
Mar 12, 2021 12.20 13.16 11.79 12.35 766,500 -0.38(-2.99%)
Mar 11, 2021 11.95 14.44 11.41 12.73 2,161,743 +1.58(+14.17%)
Mar 10, 2021 11.35 11.62 10.97 11.15 344,198 +0.08(+0.72%)
Mar 09, 2021 10.35 11.08 10.16 11.07 628,582 +0.79(+7.68%)
Mar 08, 2021 11.32 12.32 9.620 10.28 2,974,921 +1.39(+15.64%)
Mar 05, 2021 9.220 9.220 7.720 8.890 412,300 +0.05(+0.57%)
Mar 04, 2021 10.48 10.69 8.500 8.840 572,511 -1.90(-17.69%)
Mar 03, 2021 12.17 12.40 10.66 10.74 498,648 -1.34(-11.09%)
Mar 02, 2021 11.53 12.49 11.49 12.08 716,931 +0.90(+8.05%)
Mar 01, 2021 10.67 11.42 10.51 11.18 517,020 +0.90(+8.75%)
Feb 26, 2021 11.31 11.48 10.17 10.28 329,100 -0.36(-3.38%)
Feb 25, 2021 11.80 11.88 10.43 10.64 629,828 -1.24(-10.44%)
Feb 24, 2021 12.07 12.35 11.75 11.88 302,146 +0.20(+1.71%)
Feb 23, 2021 12.41 12.52 11.14 11.68 618,885 -1.40(-10.70%)
Feb 22, 2021 14.11 14.47 13.01 13.08 657,711 -1.66(-11.26%)
Feb 19, 2021 16.45 16.74 14.53 14.74 1,147,100 -2.37(-13.85%)
Feb 18, 2021 14.79 17.87 14.49 17.11 2,822,268 +1.75(+11.39%)
Feb 17, 2021 14.01 15.58 13.35 15.36 824,533 +1.30(+9.25%)
Feb 16, 2021 14.22 14.65 13.68 14.06 281,522 -0.07(-0.50%)
Feb 12, 2021 14.10 14.30 13.77 14.13 305,500 +0.08(+0.57%)
Feb 11, 2021 14.59 14.78 13.40 14.05 411,444 -0.50(-3.44%)
Feb 10, 2021 14.92 15.95 13.45 14.55 1,961,944 +0.01(+0.07%)
Feb 09, 2021 14.11 15.20 13.83 14.54 691,964 +0.29(+2.04%)
Feb 08, 2021 13.31 14.28 13.16 14.25 697,313 +0.99(+7.47%)
Feb 05, 2021 13.58 13.58 12.91 13.26 197,600 -0.21(-1.56%)
Feb 04, 2021 13.19 13.66 12.97 13.47 456,653 +0.44(+3.38%)
Feb 03, 2021 12.90 13.39 12.86 13.03 374,135 +0.04(+0.31%)
Feb 02, 2021 12.85 13.11 12.41 12.99 494,637 +0.24(+1.88%)
Feb 01, 2021 12.50 13.40 12.10 12.75 829,003 +0.16(+1.27%)
Jan 29, 2021 13.14 13.69 12.17 12.59 540,200 -0.46(-3.52%)
Jan 28, 2021 12.76 13.48 12.15 13.05 707,519 +0.31(+2.43%)
Jan 27, 2021 13.04 13.59 12.41 12.74 714,723 -0.77(-5.70%)
Jan 26, 2021 13.78 14.07 13.30 13.51 598,949 -0.15(-1.10%)
Jan 25, 2021 14.10 14.34 12.88 13.66 1,027,617 +0.00(+0.00%)
Jan 22, 2021 14.51 14.66 13.52 13.66 1,062,400 -0.95(-6.50%)
Jan 21, 2021 13.96 15.97 13.41 14.61 2,851,804 +1.37(+10.35%)
Jan 20, 2021 13.82 13.90 12.70 13.24 733,187 -0.49(-3.57%)
Jan 19, 2021 13.30 14.45 12.90 13.73 885,078 +0.52(+3.94%)
Jan 15, 2021 13.80 13.96 12.81 13.21 808,800 -0.40(-2.94%)
Jan 14, 2021 14.48 14.94 13.50 13.61 658,636 -1.14(-7.73%)
Jan 13, 2021 14.75 14.88 13.80 14.75 667,443 -0.09(-0.61%)
Jan 12, 2021 13.92 15.40 13.69 14.84 1,228,246 +0.94(+6.76%)
Jan 11, 2021 13.54 14.74 13.47 13.90 1,003,441 +0.67(+5.06%)
Jan 08, 2021 13.91 14.10 12.84 13.23 796,600 -1.05(-7.35%)
Jan 07, 2021 12.45 14.44 12.41 14.28 1,799,214 +1.96(+15.91%)
Jan 06, 2021 12.37 13.20 12.08 12.32 703,070 -0.01(-0.08%)
Jan 05, 2021 12.63 12.75 12.06 12.33 486,727 -0.02(-0.16%)
Jan 04, 2021 13.65 13.81 12.20 12.35 947,487 -1.60(-11.47%)
Dec 31, 2020 13.95 13.95 13.95 49,840,908 -2.35(-14.42%)
Dec 30, 2020 15.01 19.15 14.08 16.30 49,840,908 +5.00(+44.25%)
Dec 29, 2020 12.51 13.20 11.10 11.30 933,852 -0.99(-8.06%)
Dec 28, 2020 12.40 12.46 11.84 12.29 888,501 +0.05(+0.41%)
Dec 24, 2020 12.30 12.59 12.03 12.24 393,800 +0.07(+0.58%)
Dec 23, 2020 12.60 12.85 12.09 12.17 520,228 -0.33(-2.64%)
Dec 22, 2020 13.10 13.20 11.93 12.50 831,685 -0.46(-3.55%)
Dec 21, 2020 12.03 13.40 11.71 12.96 1,350,468 +1.05(+8.82%)
Dec 18, 2020 11.80 12.29 11.43 11.91 673,400 +0.07(+0.59%)
Dec 17, 2020 12.35 12.56 11.55 11.84 1,010,235 -0.62(-4.98%)
Dec 16, 2020 12.49 12.97 11.79 12.46 819,154 +0.05(+0.40%)
Dec 15, 2020 13.78 13.83 12.35 12.41 1,490,095 -1.39(-10.07%)
Dec 14, 2020 13.56 15.33 12.12 13.80 3,081,153 +0.40(+2.99%)
Dec 11, 2020 13.37 15.18 12.51 13.40 3,316,100 -0.54(-3.87%)
Dec 10, 2020 11.01 14.60 10.63 13.94 3,573,938 +2.62(+23.14%)
Dec 09, 2020 11.64 12.69 10.88 11.32 1,745,656 -0.60(-5.03%)
Dec 08, 2020 11.05 12.14 10.14 11.92 2,083,721 +0.82(+7.39%)
Dec 07, 2020 11.54 11.72 10.52 11.10 1,575,390 -0.23(-2.03%)
Dec 04, 2020 9.630 11.38 9.600 11.33 1,542,000 +1.64(+16.92%)
Dec 03, 2020 9.740 10.20 9.490 9.690 442,215 +0.35(+3.75%)
Dec 02, 2020 10.15 10.20 9.110 9.340 696,160 -1.48(-13.68%)
Dec 01, 2020 10.30 11.23 10.01 10.82 655,938 +0.58(+5.66%)
Nov 30, 2020 11.38 11.52 9.950 10.24 906,636 -1.16(-10.18%)
Nov 27, 2020 11.52 11.90 11.11 11.40 390,200 -0.22(-1.89%)
Nov 25, 2020 11.23 12.24 11.11 11.62 1,271,700 -0.18(-1.53%)
Nov 24, 2020 13.30 13.30 10.86 11.80 2,161,751 -2.60(-18.06%)
Nov 23, 2020 13.82 14.97 12.70 14.40 4,857,226 +1.77(+14.01%)
Nov 20, 2020 9.800 13.83 9.710 12.63 10,430,000 +2.96(+30.61%)
Nov 19, 2020 8.260 10.17 8.250 9.670 4,249,592 +1.68(+21.03%)
Nov 18, 2020 8.840 9.020 7.800 7.990 1,640,723 -1.20(-13.06%)
Nov 17, 2020 7.480 9.500 7.350 9.190 8,558,486 +1.84(+25.03%)
Nov 16, 2020 7.650 7.950 7.100 7.350 663,260 -0.30(-3.92%)
Nov 13, 2020 7.810 8.670 7.390 7.650 4,615,200 +0.16(+2.14%)
Nov 12, 2020 6.550 8.200 6.060 7.490 2,170,321 +0.91(+13.83%)
Nov 11, 2020 6.060 6.590 5.850 6.580 391,255 +0.60(+10.03%)
Nov 10, 2020 6.200 6.230 5.720 5.980 211,286 -0.17(-2.76%)
Nov 09, 2020 6.350 6.390 6.080 6.150 236,414 -0.09(-1.44%)
Nov 06, 2020 6.700 6.700 6.170 6.240 239,000 -0.49(-7.28%)
Nov 05, 2020 6.260 6.790 6.190 6.730 317,983 +0.56(+9.08%)
Nov 04, 2020 6.370 6.410 6.072 6.170 241,435 -0.25(-3.89%)
Nov 03, 2020 6.160 6.470 6.100 6.420 171,795 +0.25(+4.05%)
Nov 02, 2020 5.880 6.230 5.780 6.170 252,923 +0.29(+4.93%)
Oct 30, 2020 6.040 6.040 5.680 5.880 181,400 -0.20(-3.29%)
Oct 29, 2020 6.100 6.250 5.850 6.080 141,409 +0.04(+0.66%)
Oct 28, 2020 6.270 6.270 5.700 6.040 308,986 -0.27(-4.28%)
Oct 27, 2020 6.520 6.530 6.120 6.310 281,115 -0.21(-3.22%)
Oct 26, 2020 6.780 6.820 6.260 6.520 343,693 -0.35(-5.09%)
Oct 23, 2020 6.890 6.910 6.660 6.870 205,700 -0.02(-0.29%)
Oct 22, 2020 6.890 7.090 6.530 6.890 385,776 -0.01(-0.14%)
Oct 21, 2020 6.900 7.080 6.660 6.900 421,982 +0.08(+1.17%)
Oct 20, 2020 7.090 7.340 6.760 6.820 417,801 -0.23(-3.26%)
Oct 19, 2020 7.500 7.800 7.020 7.050 734,780 -0.52(-6.87%)
Oct 16, 2020 8.140 8.450 7.530 7.570 533,900 -0.54(-6.66%)
Oct 15, 2020 8.000 8.400 7.550 8.110 1,157,132 -0.77(-8.67%)
Oct 14, 2020 7.220 9.090 7.170 8.880 8,092,669 +1.53(+20.82%)
Oct 13, 2020 7.010 7.420 6.920 7.350 336,756 +0.28(+3.96%)
Oct 12, 2020 7.230 7.400 6.910 7.070 504,713 -0.26(-3.55%)
Oct 09, 2020 7.350 7.550 7.040 7.330 412,200 +0.10(+1.38%)
Oct 08, 2020 7.430 7.620 7.090 7.230 519,875 -0.22(-2.95%)
Oct 07, 2020 7.270 7.670 7.270 7.450 385,660 +0.04(+0.54%)
Oct 06, 2020 7.580 7.700 7.350 7.410 615,594 -0.30(-3.89%)
Oct 05, 2020 7.810 8.000 7.260 7.710 711,682 -0.02(-0.26%)
Oct 02, 2020 6.980 7.750 6.850 7.730 1,084,800 +0.31(+4.18%)
Oct 01, 2020 8.240 8.690 7.250 7.420 1,916,809 -1.57(-17.46%)
Sep 30, 2020 6.710 9.460 6.710 8.990 4,659,323 +2.11(+30.67%)
Sep 29, 2020 6.750 7.040 6.540 6.880 492,664 -0.06(-0.86%)
Sep 28, 2020 7.000 7.500 6.800 6.940 1,112,081 +0.15(+2.13%)
Sep 25, 2020 7.410 7.540 6.760 6.795 2,008,600 -1.80(-20.99%)
Sep 24, 2020 15.31 15.75 7.730 8.600 39,851,752 +2.13(+32.92%)
Sep 23, 2020 5.870 7.890 5.620 6.470 1,799,348 +0.59(+10.03%)
Sep 22, 2020 6.180 6.180 5.800 5.880 115,154 -0.25(-4.08%)
Sep 21, 2020 5.930 6.200 5.770 6.130 130,367 -0.09(-1.45%)
Sep 18, 2020 5.670 6.250 5.600 6.220 255,400 +0.53(+9.31%)
Sep 17, 2020 5.750 5.840 5.570 5.690 114,493 -0.18(-3.07%)
Sep 16, 2020 5.950 6.000 5.750 5.870 109,227 -0.05(-0.84%)
Sep 15, 2020 6.160 6.250 5.900 5.920 102,435 -0.23(-3.74%)
Sep 14, 2020 6.150 6.400 5.880 6.150 296,013 +0.03(+0.49%)
Sep 11, 2020 6.300 6.640 5.820 6.120 594,000 -0.15(-2.39%)
Sep 10, 2020 6.680 6.840 6.200 6.270 423,645 -0.47(-6.97%)
Sep 09, 2020 7.840 7.980 6.640 6.740 366,160 -1.00(-12.92%)
Sep 08, 2020 6.570 7.780 6.100 7.740 757,619 +1.40(+22.08%)
Sep 04, 2020 6.450 6.450 6.010 6.340 148,100 -0.11(-1.71%)
Sep 03, 2020 6.850 6.930 6.120 6.450 202,653 -0.40(-5.84%)
Sep 02, 2020 7.450 7.600 6.620 6.850 493,957 -0.26(-3.66%)
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.