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

Marchex Inc (NQ: MCHX )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 13, 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 1.840 1.840 1.770 1.790 96,894 -0.03(-1.65%)
Aug 28, 2020 1.820 1.840 1.800 1.820 17,100 +0.01(+0.55%)
Aug 27, 2020 1.810 1.830 1.770 1.810 43,183 +0.01(+0.56%)
Aug 26, 2020 1.820 1.840 1.800 1.800 66,075 -0.03(-1.64%)
Aug 25, 2020 1.840 1.850 1.800 1.830 106,659 -0.02(-1.08%)
Aug 24, 2020 1.870 1.870 1.805 1.850 74,643 +0.00(+0.00%)
Aug 21, 2020 1.810 1.850 1.810 1.850 45,900 +0.01(+0.54%)
Aug 20, 2020 1.790 1.870 1.770 1.840 138,815 +0.05(+2.79%)
Aug 19, 2020 1.770 1.790 1.750 1.790 67,966 +0.03(+1.70%)
Aug 18, 2020 1.830 1.830 1.760 1.760 68,518 -0.07(-3.83%)
Aug 17, 2020 1.850 1.850 1.770 1.830 123,505 -0.02(-1.08%)
Aug 14, 2020 1.840 1.870 1.816 1.850 130,300 +0.00(+0.00%)
Aug 13, 2020 1.760 1.880 1.680 1.850 587,564 +0.09(+5.11%)
Aug 12, 2020 1.810 1.840 1.750 1.760 163,047 +0.00(+0.00%)
Aug 11, 2020 1.900 1.900 1.750 1.760 323,437 -0.02(-1.12%)
Aug 10, 2020 1.750 1.820 1.700 1.780 422,927 +0.05(+2.89%)
Aug 07, 2020 1.650 1.730 1.650 1.730 119,200 +0.08(+4.85%)
Aug 06, 2020 1.690 1.700 1.650 1.650 42,750 -0.07(-4.07%)
Aug 05, 2020 1.670 1.720 1.670 1.720 82,808 +0.05(+2.99%)
Aug 04, 2020 1.610 1.700 1.610 1.670 86,051 +0.06(+3.73%)
Aug 03, 2020 1.580 1.630 1.550 1.610 119,627 +0.05(+3.21%)
Jul 31, 2020 1.590 1.590 1.525 1.560 46,400 -0.01(-0.64%)
Jul 30, 2020 1.560 1.620 1.540 1.570 140,536 +0.01(+0.64%)
Jul 29, 2020 1.590 1.610 1.550 1.560 45,691 -0.05(-3.11%)
Jul 28, 2020 1.640 1.660 1.590 1.610 33,943 -0.03(-1.83%)
Jul 27, 2020 1.670 1.680 1.630 1.640 46,380 -0.03(-1.80%)
Jul 24, 2020 1.720 1.720 1.650 1.670 66,000 -0.04(-2.34%)
Jul 23, 2020 1.700 1.765 1.700 1.710 136,743 +0.02(+1.18%)
Jul 22, 2020 1.700 1.740 1.670 1.690 132,148 -0.03(-1.74%)
Jul 21, 2020 1.710 1.735 1.700 1.720 40,886 +0.02(+1.18%)
Jul 20, 2020 1.730 1.735 1.680 1.700 116,149 -0.04(-2.30%)
Jul 17, 2020 1.720 1.740 1.700 1.740 51,300 +0.02(+1.16%)
Jul 16, 2020 1.680 1.790 1.680 1.720 163,902 +0.01(+0.58%)
Jul 15, 2020 1.730 1.735 1.700 1.710 86,616 +0.01(+0.59%)
Jul 14, 2020 1.700 1.710 1.655 1.700 70,971 +0.00(+0.00%)
Jul 13, 2020 1.730 1.740 1.670 1.700 96,619 +0.00(+0.00%)
Jul 10, 2020 1.660 1.740 1.660 1.700 142,900 +0.05(+3.03%)
Jul 09, 2020 1.560 1.710 1.530 1.650 175,578 +0.10(+6.45%)
Jul 08, 2020 1.550 1.600 1.520 1.550 76,374 +0.00(+0.00%)
Jul 07, 2020 1.510 1.570 1.510 1.550 155,834 +0.03(+1.97%)
Jul 06, 2020 1.470 1.530 1.440 1.520 419,333 +0.08(+5.56%)
Jul 02, 2020 1.570 1.590 1.430 1.440 155,100 -0.11(-7.10%)
Jul 01, 2020 1.570 1.690 1.540 1.550 155,080 -0.03(-1.90%)
Jun 30, 2020 1.480 1.600 1.460 1.580 249,647 +0.06(+3.95%)
Jun 29, 2020 1.540 1.630 1.510 1.520 325,681 +0.02(+1.33%)
Jun 26, 2020 1.520 1.555 1.395 1.500 3,481,300 -0.02(-1.32%)
Jun 25, 2020 1.500 1.580 1.500 1.520 654,942 +0.04(+2.70%)
Jun 24, 2020 1.500 1.520 1.480 1.480 616,114 -0.04(-2.63%)
Jun 23, 2020 1.640 1.660 1.500 1.520 213,127 -0.12(-7.32%)
Jun 22, 2020 1.600 1.640 1.590 1.640 234,533 +0.04(+2.50%)
Jun 19, 2020 1.520 1.610 1.500 1.600 334,000 +0.06(+3.90%)
Jun 18, 2020 1.520 1.540 1.470 1.540 141,851 +0.02(+1.32%)
Jun 17, 2020 1.530 1.555 1.480 1.520 113,841 +0.00(+0.00%)
Jun 16, 2020 1.520 1.550 1.470 1.520 237,229 +0.05(+3.40%)
Jun 15, 2020 1.450 1.540 1.410 1.470 193,962 -0.04(-2.65%)
Jun 12, 2020 1.720 1.730 1.460 1.510 283,600 -0.15(-9.04%)
Jun 11, 2020 1.660 1.690 1.600 1.660 501,106 -0.04(-2.35%)
Jun 10, 2020 1.830 1.830 1.670 1.700 217,220 -0.11(-6.08%)
Jun 09, 2020 1.740 1.830 1.665 1.810 197,892 +0.07(+4.02%)
Jun 08, 2020 1.740 1.760 1.700 1.740 179,916 +0.04(+2.35%)
Jun 05, 2020 1.730 1.740 1.660 1.700 262,100 +0.04(+2.72%)
Jun 04, 2020 1.610 1.670 1.610 1.655 155,023 +0.03(+1.53%)
Jun 03, 2020 1.590 1.640 1.550 1.630 307,970 +0.08(+5.16%)
Jun 02, 2020 1.650 1.665 1.520 1.550 269,890 -0.10(-6.06%)
Jun 01, 2020 1.560 1.745 1.550 1.650 313,925 +0.10(+6.45%)
May 29, 2020 1.590 1.600 1.500 1.550 174,600 -0.04(-2.52%)
May 28, 2020 1.550 1.610 1.520 1.590 175,614 +0.04(+2.58%)
May 27, 2020 1.520 1.580 1.470 1.550 145,920 +0.05(+3.33%)
May 26, 2020 1.400 1.510 1.390 1.500 181,163 +0.14(+10.29%)
May 22, 2020 1.350 1.400 1.285 1.360 161,400 +0.01(+0.74%)
May 21, 2020 1.260 1.370 1.260 1.350 179,630 +0.09(+7.14%)
May 20, 2020 1.350 1.460 1.230 1.260 446,656 -0.03(-2.33%)
May 19, 2020 1.380 1.380 1.280 1.290 184,133 -0.09(-6.52%)
May 18, 2020 1.400 1.431 1.350 1.380 144,819 +0.02(+1.47%)
May 15, 2020 1.340 1.395 1.340 1.360 93,700 +0.02(+1.49%)
May 14, 2020 1.340 1.340 1.260 1.340 153,003 -0.02(-1.47%)
May 13, 2020 1.460 1.460 1.280 1.360 218,651 -0.09(-6.53%)
May 12, 2020 1.700 1.700 1.430 1.455 450,191 -0.35(-19.61%)
May 11, 2020 1.740 1.840 1.700 1.810 164,565 +0.09(+5.23%)
May 08, 2020 1.660 1.750 1.640 1.720 112,000 +0.09(+5.52%)
May 07, 2020 1.560 1.640 1.520 1.630 107,928 +0.08(+5.16%)
May 06, 2020 1.500 1.580 1.500 1.550 131,264 +0.01(+0.65%)
May 05, 2020 1.580 1.690 1.500 1.540 112,212 -0.03(-1.91%)
May 04, 2020 1.570 1.590 1.480 1.570 116,434 -0.02(-1.26%)
May 01, 2020 1.610 1.632 1.510 1.590 104,900 -0.08(-4.79%)
Apr 30, 2020 1.750 1.750 1.580 1.670 141,408 -0.11(-6.18%)
Apr 29, 2020 1.840 1.840 1.750 1.780 158,078 +0.03(+1.71%)
Apr 28, 2020 1.940 1.960 1.700 1.750 199,520 -0.13(-6.91%)
Apr 27, 2020 1.460 1.910 1.460 1.880 272,585 +0.43(+29.66%)
Apr 24, 2020 1.400 1.460 1.380 1.450 130,600 +0.08(+5.84%)
Apr 23, 2020 1.380 1.490 1.360 1.370 115,296 -0.01(-0.72%)
Apr 22, 2020 1.310 1.405 1.280 1.380 146,080 +0.08(+6.15%)
Apr 21, 2020 1.250 1.340 1.250 1.300 112,666 +0.01(+0.78%)
Apr 20, 2020 1.380 1.380 1.260 1.290 285,463 -0.10(-7.19%)
Apr 17, 2020 1.410 1.490 1.380 1.390 150,400 +0.01(+0.72%)
Apr 16, 2020 1.450 1.450 1.380 1.380 89,714 -0.10(-6.76%)
Apr 15, 2020 1.560 1.560 1.420 1.480 88,333 -0.11(-6.92%)
Apr 14, 2020 1.390 1.620 1.380 1.590 423,626 +0.19(+13.57%)
Apr 13, 2020 1.480 1.515 1.370 1.400 117,186 -0.09(-6.04%)
Apr 09, 2020 1.420 1.510 1.380 1.490 177,900 +0.13(+9.56%)
Apr 08, 2020 1.320 1.360 1.290 1.360 516,582 +0.05(+3.82%)
Apr 07, 2020 1.410 1.410 1.280 1.310 144,567 -0.09(-6.43%)
Apr 06, 2020 1.290 1.490 1.280 1.400 277,200 +0.15(+12.00%)
Apr 03, 2020 1.300 1.300 1.150 1.250 208,700 -0.04(-3.10%)
Apr 02, 2020 1.300 1.360 1.270 1.290 236,576 -0.03(-2.27%)
Apr 01, 2020 1.460 1.480 1.300 1.320 429,665 -0.13(-8.97%)
Mar 31, 2020 1.510 1.550 1.380 1.450 298,551 -0.07(-4.61%)
Mar 30, 2020 1.360 1.530 1.310 1.520 118,588 +0.19(+14.29%)
Mar 27, 2020 1.360 1.400 1.290 1.330 292,400 -0.07(-5.00%)
Mar 26, 2020 1.440 1.590 1.360 1.400 245,452 +0.00(+0.00%)
Mar 25, 2020 1.530 1.610 1.330 1.400 286,393 -0.16(-10.26%)
Mar 24, 2020 1.500 1.580 1.490 1.560 118,229 +0.12(+8.33%)
Mar 23, 2020 1.450 1.490 1.340 1.440 106,539 +0.01(+0.70%)
Mar 20, 2020 1.400 1.500 1.400 1.430 209,600 +0.00(+0.00%)
Mar 19, 2020 1.390 1.650 1.100 1.430 517,158 +0.04(+2.88%)
Mar 18, 2020 1.680 1.700 1.350 1.390 340,710 -0.40(-22.35%)
Mar 17, 2020 1.680 1.800 1.500 1.790 394,036 +0.13(+7.83%)
Mar 16, 2020 1.750 1.751 1.620 1.660 310,348 -0.22(-11.70%)
Mar 13, 2020 1.870 1.950 1.800 1.880 292,000 +0.10(+5.62%)
Mar 12, 2020 1.910 1.980 1.780 1.780 250,635 -0.23(-11.44%)
Mar 11, 2020 2.050 2.050 1.950 2.010 263,071 -0.10(-4.74%)
Mar 10, 2020 2.280 2.380 2.070 2.110 360,734 -0.17(-7.46%)
Mar 09, 2020 2.410 2.410 2.270 2.280 354,049 -0.21(-8.43%)
Mar 06, 2020 2.470 2.580 2.450 2.490 168,400 -0.01(-0.40%)
Mar 05, 2020 2.620 2.620 2.460 2.500 157,390 -0.18(-6.72%)
Mar 04, 2020 2.550 2.730 2.480 2.680 152,205 +0.17(+6.56%)
Mar 03, 2020 2.650 2.730 2.500 2.515 349,259 -0.15(-5.45%)
Mar 02, 2020 2.650 2.700 2.590 2.660 137,313 +0.07(+2.70%)
Feb 28, 2020 2.560 2.642 2.545 2.590 268,700 +0.03(+1.17%)
Feb 27, 2020 2.670 2.720 2.540 2.560 273,941 -0.14(-5.19%)
Feb 26, 2020 2.830 2.871 2.670 2.700 140,395 -0.13(-4.59%)
Feb 25, 2020 2.970 2.999 2.800 2.830 227,996 -0.13(-4.39%)
Feb 24, 2020 2.960 3.010 2.950 2.960 108,105 -0.04(-1.33%)
Feb 21, 2020 3.080 3.090 2.980 3.000 204,900 -0.04(-1.32%)
Feb 20, 2020 2.980 3.083 2.980 3.040 184,595 +0.09(+3.05%)
Feb 19, 2020 3.010 3.060 2.910 2.950 444,306 -0.03(-1.01%)
Feb 18, 2020 3.180 3.210 2.980 2.980 957,572 -0.18(-5.70%)
Feb 14, 2020 3.340 3.350 3.100 3.160 566,200 -0.13(-3.95%)
Feb 13, 2020 3.060 3.320 2.850 3.290 1,355,186 -0.74(-18.36%)
Feb 12, 2020 3.930 4.050 3.900 4.030 83,146 +0.08(+2.03%)
Feb 11, 2020 3.810 3.970 3.760 3.950 105,254 +0.05(+1.28%)
Feb 10, 2020 3.760 3.910 3.650 3.900 168,968 +0.12(+3.17%)
Feb 07, 2020 3.710 3.810 3.510 3.780 107,600 +0.05(+1.34%)
Feb 06, 2020 3.710 3.870 3.500 3.730 92,429 +0.04(+1.08%)
Feb 05, 2020 3.510 3.700 3.510 3.690 70,274 +0.22(+6.34%)
Feb 04, 2020 3.490 3.520 3.445 3.470 54,010 +0.00(+0.00%)
Feb 03, 2020 3.440 3.520 3.400 3.470 72,598 +0.06(+1.76%)
Jan 31, 2020 3.460 3.460 3.310 3.410 71,700 -0.06(-1.73%)
Jan 30, 2020 3.480 3.570 3.450 3.470 26,291 -0.04(-1.14%)
Jan 29, 2020 3.510 3.542 3.470 3.510 60,961 -0.01(-0.28%)
Jan 28, 2020 3.500 3.540 3.500 3.520 108,126 +0.10(+2.92%)
Jan 27, 2020 3.470 3.490 3.395 3.420 99,512 -0.08(-2.29%)
Jan 24, 2020 3.500 3.560 3.420 3.500 66,900 +0.03(+0.86%)
Jan 23, 2020 3.450 3.550 3.440 3.470 138,826 -0.01(-0.29%)
Jan 22, 2020 3.560 3.600 3.450 3.480 74,972 -0.07(-1.97%)
Jan 21, 2020 3.550 3.600 3.520 3.550 79,655 +0.00(+0.00%)
Jan 17, 2020 3.820 3.820 3.485 3.550 188,100 -0.21(-5.59%)
Jan 16, 2020 3.790 3.881 3.740 3.760 58,025 -0.06(-1.44%)
Jan 15, 2020 3.620 3.945 3.620 3.815 121,447 +0.21(+5.97%)
Jan 14, 2020 3.540 3.670 3.540 3.600 207,373 +0.00(+0.00%)
Jan 13, 2020 3.600 3.680 3.530 3.600 78,485 +0.05(+1.41%)
Jan 10, 2020 3.620 3.620 3.550 3.550 64,600 -0.08(-2.20%)
Jan 09, 2020 3.700 3.783 3.600 3.630 73,309 -0.06(-1.63%)
Jan 08, 2020 3.720 3.800 3.670 3.690 63,842 -0.06(-1.60%)
Jan 07, 2020 3.720 3.830 3.720 3.750 27,166 +0.00(+0.13%)
Jan 06, 2020 3.720 3.790 3.680 3.745 107,449 +0.02(+0.40%)
Jan 03, 2020 3.750 3.830 3.660 3.730 48,800 -0.04(-1.06%)
Jan 02, 2020 3.790 3.942 3.690 3.770 36,535 -0.01(-0.26%)
Dec 31, 2019 3.760 3.840 3.720 3.780 42,500 +0.02(+0.53%)
Dec 30, 2019 3.800 3.990 3.750 3.760 59,894 -0.01(-0.27%)
Dec 27, 2019 3.930 3.940 3.700 3.770 64,800 -0.13(-3.33%)
Dec 26, 2019 3.890 3.970 3.880 3.900 26,086 -0.01(-0.26%)
Dec 24, 2019 3.930 3.930 3.870 3.910 21,700 -0.01(-0.26%)
Dec 23, 2019 4.000 4.025 3.890 3.920 69,268 -0.08(-2.00%)
Dec 20, 2019 3.910 4.010 3.890 4.000 134,800 +0.13(+3.36%)
Dec 19, 2019 3.930 3.990 3.850 3.870 156,668 +0.01(+0.26%)
Dec 18, 2019 3.600 3.920 3.500 3.860 176,796 +0.42(+12.21%)
Dec 17, 2019 3.390 3.560 3.160 3.440 303,198 -0.16(-4.44%)
Dec 16, 2019 3.640 3.670 3.585 3.600 101,900 -0.07(-1.91%)
Dec 13, 2019 3.650 3.779 3.538 3.670 136,900 +0.01(+0.27%)
Dec 12, 2019 3.650 3.770 3.570 3.660 138,781 +0.00(+0.00%)
Dec 11, 2019 3.740 3.740 3.640 3.660 72,142 -0.06(-1.61%)
Dec 10, 2019 3.720 3.790 3.710 3.720 47,037 -0.05(-1.33%)
Dec 09, 2019 3.820 3.900 3.750 3.770 101,687 -0.06(-1.57%)
Dec 06, 2019 3.820 3.900 3.800 3.830 137,800 +0.05(+1.32%)
Dec 05, 2019 3.930 3.930 3.760 3.780 124,976 -0.14(-3.57%)
Dec 04, 2019 3.980 4.050 3.890 3.920 115,464 -0.04(-1.01%)
Dec 03, 2019 3.910 3.990 3.910 3.960 130,301 +0.01(+0.25%)
Dec 02, 2019 3.980 4.023 3.930 3.950 85,520 -0.07(-1.74%)
Nov 29, 2019 3.990 4.040 3.920 4.020 38,600 +0.05(+1.26%)
Nov 27, 2019 3.980 4.000 3.920 3.970 55,900 +0.03(+0.76%)
Nov 26, 2019 4.080 4.080 3.930 3.940 69,714 -0.13(-3.19%)
Nov 25, 2019 4.010 4.095 4.000 4.070 83,231 +0.10(+2.52%)
Nov 22, 2019 3.970 3.990 3.940 3.970 19,900 +0.02(+0.51%)
Nov 21, 2019 4.000 4.000 3.935 3.950 53,818 -0.04(-1.00%)
Nov 20, 2019 3.970 4.040 3.950 3.990 112,323 +0.00(+0.00%)
Nov 19, 2019 3.990 4.030 3.960 3.990 47,101 +0.02(+0.50%)
Nov 18, 2019 3.990 4.070 3.960 3.970 82,676 -0.01(-0.25%)
Nov 15, 2019 4.170 4.190 3.970 3.980 103,000 -0.14(-3.40%)
Nov 14, 2019 4.130 4.240 4.040 4.120 121,378 -0.02(-0.48%)
Nov 13, 2019 4.080 4.210 4.031 4.140 72,415 -0.01(-0.24%)
Nov 12, 2019 4.160 4.200 4.000 4.150 131,013 +0.00(+0.00%)
Nov 11, 2019 4.230 4.230 4.010 4.150 407,746 +0.09(+2.22%)
Nov 08, 2019 3.650 4.080 3.640 4.060 275,700 +0.40(+10.93%)
Nov 07, 2019 3.570 4.010 3.570 3.660 742,280 +0.41(+12.62%)
Nov 06, 2019 3.380 3.410 3.250 3.250 79,001 -0.13(-3.85%)
Nov 05, 2019 3.410 3.410 3.300 3.380 41,663 -0.01(-0.29%)
Nov 04, 2019 3.360 3.420 3.335 3.390 46,636 +0.06(+1.80%)
Nov 01, 2019 3.330 3.360 3.270 3.330 53,500 +0.02(+0.60%)
Oct 31, 2019 3.270 3.330 3.250 3.310 64,512 +0.02(+0.61%)
Oct 30, 2019 3.300 3.300 3.250 3.290 39,365 -0.03(-0.90%)
Oct 29, 2019 3.250 3.320 3.180 3.320 67,263 +0.04(+1.22%)
Oct 28, 2019 3.090 3.290 3.090 3.280 69,118 +0.18(+5.81%)
Oct 25, 2019 3.050 3.150 3.050 3.100 89,700 +0.03(+0.98%)
Oct 24, 2019 3.150 3.150 3.070 3.070 117,486 -0.05(-1.60%)
Oct 23, 2019 3.180 3.180 3.110 3.120 49,602 -0.05(-1.58%)
Oct 22, 2019 3.240 3.280 3.170 3.170 20,684 -0.08(-2.46%)
Oct 21, 2019 3.220 3.270 3.140 3.250 57,965 +0.07(+2.20%)
Oct 18, 2019 3.150 3.220 3.100 3.180 37,100 +0.00(+0.00%)
Oct 17, 2019 3.100 3.210 3.100 3.180 37,546 +0.08(+2.58%)
Oct 16, 2019 3.100 3.240 3.100 3.100 67,592 -0.01(-0.32%)
Oct 15, 2019 3.080 3.160 3.070 3.110 112,190 +0.01(+0.32%)
Oct 14, 2019 3.140 3.170 3.070 3.100 89,741 -0.06(-1.90%)
Oct 11, 2019 3.180 3.260 3.140 3.160 51,300 +0.02(+0.64%)
Oct 10, 2019 3.040 3.170 3.010 3.140 104,039 +0.11(+3.63%)
Oct 09, 2019 3.200 3.220 3.010 3.030 141,741 -0.14(-4.42%)
Oct 08, 2019 3.170 3.220 3.150 3.170 45,328 -0.04(-1.25%)
Oct 07, 2019 3.210 3.281 3.190 3.210 48,862 +0.00(+0.00%)
Oct 04, 2019 3.170 3.230 3.140 3.210 40,200 +0.06(+1.90%)
Oct 03, 2019 3.050 3.170 3.050 3.150 95,364 +0.06(+1.94%)
Oct 02, 2019 3.100 3.155 3.030 3.090 194,025 -0.01(-0.32%)
Oct 01, 2019 3.140 3.200 3.050 3.100 125,340 -0.04(-1.27%)
Sep 30, 2019 3.220 3.263 3.110 3.140 81,554 -0.07(-2.18%)
Sep 27, 2019 3.250 3.310 3.184 3.210 87,100 -0.05(-1.53%)
Sep 26, 2019 3.320 3.400 3.250 3.260 79,185 -0.09(-2.69%)
Sep 25, 2019 3.280 3.390 3.262 3.350 93,518 +0.08(+2.45%)
Sep 24, 2019 3.310 3.340 3.250 3.270 179,348 -0.04(-1.21%)
Sep 23, 2019 3.270 3.340 3.260 3.310 46,872 +0.02(+0.61%)
Sep 20, 2019 3.250 3.310 3.250 3.290 212,200 +0.03(+0.92%)
Sep 19, 2019 3.280 3.320 3.230 3.260 71,478 +0.01(+0.31%)
Sep 18, 2019 3.320 3.320 3.230 3.250 125,467 -0.06(-1.81%)
Sep 17, 2019 3.380 3.390 3.280 3.310 65,017 -0.09(-2.65%)
Sep 16, 2019 3.410 3.450 3.390 3.400 85,806 -0.03(-0.87%)
Sep 13, 2019 3.570 3.570 3.390 3.430 138,900 -0.12(-3.38%)
Sep 12, 2019 3.590 3.630 3.470 3.550 105,517 -0.03(-0.84%)
Sep 11, 2019 3.370 3.620 3.340 3.580 103,907 +0.21(+6.23%)
Sep 10, 2019 3.280 3.410 3.180 3.370 141,355 +0.08(+2.43%)
Sep 09, 2019 3.330 3.330 3.230 3.290 132,077 -0.04(-1.20%)
Sep 06, 2019 3.440 3.450 3.320 3.330 53,100 -0.08(-2.35%)
Sep 05, 2019 3.340 3.440 3.280 3.410 121,984 +0.10(+3.02%)
Sep 04, 2019 3.350 3.410 3.220 3.310 70,822 -0.02(-0.60%)
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.