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 )

2.250 +0.040 (+1.81%)
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 4.980 4.980 4.980 0 +0.05(+1.01%)
Aug 30, 2018 5.070 5.109 4.760 4.930 1,087,373 -0.11(-2.18%)
Aug 29, 2018 5.140 5.144 5.010 5.040 659,641 -0.09(-1.85%)
Aug 28, 2018 5.250 5.300 5.060 5.135 606,334 -0.12(-2.19%)
Aug 27, 2018 5.360 5.560 5.250 5.250 482,631 -0.13(-2.42%)
Aug 24, 2018 5.200 5.390 5.200 5.380 368,100 +0.16(+3.07%)
Aug 23, 2018 5.210 5.260 5.140 5.220 379,011 -0.01(-0.19%)
Aug 22, 2018 5.150 5.250 5.040 5.230 553,862 +0.12(+2.35%)
Aug 21, 2018 5.230 5.300 5.080 5.110 924,608 -0.06(-1.16%)
Aug 20, 2018 5.400 5.440 5.160 5.170 604,879 -0.24(-4.44%)
Aug 17, 2018 5.220 5.450 5.100 5.410 611,200 +0.20(+3.84%)
Aug 16, 2018 5.260 5.390 5.210 5.210 467,881 -0.05(-0.95%)
Aug 15, 2018 5.600 5.615 5.063 5.260 989,920 -0.38(-6.74%)
Aug 14, 2018 5.820 5.910 5.430 5.640 1,047,356 -0.17(-2.93%)
Aug 13, 2018 5.850 5.910 5.680 5.810 607,774 +0.00(+0.00%)
Aug 10, 2018 5.770 5.910 5.690 5.810 801,400 -0.01(-0.17%)
Aug 09, 2018 6.130 6.190 5.450 5.820 2,642,149 +0.52(+9.81%)
Aug 08, 2018 5.320 5.380 5.200 5.300 633,411 -0.01(-0.19%)
Aug 07, 2018 5.530 5.610 5.290 5.310 603,024 -0.20(-3.63%)
Aug 06, 2018 5.540 5.580 5.470 5.510 252,601 +0.00(+0.00%)
Aug 03, 2018 5.700 5.780 5.480 5.510 434,300 -0.19(-3.33%)
Aug 02, 2018 5.620 5.880 5.560 5.700 499,666 +0.02(+0.35%)
Aug 01, 2018 5.770 5.780 5.540 5.680 393,621 -0.12(-2.07%)
Jul 31, 2018 5.710 5.820 5.480 5.800 565,663 +0.13(+2.29%)
Jul 30, 2018 5.800 5.900 5.650 5.670 513,859 -0.05(-0.87%)
Jul 27, 2018 5.640 5.975 5.640 5.720 628,500 +0.02(+0.35%)
Jul 26, 2018 5.480 5.720 5.470 5.700 558,114 +0.22(+4.01%)
Jul 25, 2018 5.230 5.500 5.140 5.480 421,199 +0.28(+5.38%)
Jul 24, 2018 5.100 5.250 5.090 5.200 715,938 +0.11(+2.16%)
Jul 23, 2018 5.200 5.270 5.030 5.090 1,030,445 -0.08(-1.55%)
Jul 20, 2018 5.400 5.410 5.160 5.170 668,765 -0.22(-4.08%)
Jul 19, 2018 5.480 5.620 5.370 5.390 486,436 -0.09(-1.64%)
Jul 18, 2018 5.470 5.580 5.360 5.480 567,037 -0.02(-0.36%)
Jul 17, 2018 5.360 5.570 5.360 5.500 435,081 +0.10(+1.85%)
Jul 16, 2018 5.460 5.510 5.345 5.400 355,424 -0.12(-2.17%)
Jul 13, 2018 5.390 5.620 5.360 5.520 500,150 +0.14(+2.60%)
Jul 12, 2018 5.370 5.400 5.170 5.380 562,386 +0.04(+0.75%)
Jul 11, 2018 5.530 5.570 5.300 5.340 888,082 -0.32(-5.65%)
Jul 10, 2018 5.650 5.900 5.585 5.660 859,408 +0.03(+0.53%)
Jul 09, 2018 5.500 5.675 5.500 5.630 765,182 +0.17(+3.11%)
Jul 06, 2018 5.320 5.480 5.210 5.460 411,064 +0.10(+1.87%)
Jul 05, 2018 5.500 5.570 5.350 5.360 701,097 -0.14(-2.55%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.28(+5.36%)
Jul 02, 2018 5.280 5.310 5.030 5.220 460,879 -0.09(-1.69%)
Jun 29, 2018 4.930 5.340 4.900 5.310 868,708 +0.37(+7.49%)
Jun 28, 2018 5.140 5.160 4.840 4.940 1,193,321 -0.14(-2.76%)
Jun 27, 2018 5.310 5.399 5.050 5.080 921,542 -0.13(-2.50%)
Jun 26, 2018 5.480 5.570 5.040 5.210 1,805,943 -0.39(-6.96%)
Jun 25, 2018 5.870 5.900 5.560 5.600 679,998 -0.26(-4.44%)
Jun 22, 2018 6.080 6.150 5.860 5.860 1,633,993 -0.02(-0.34%)
Jun 21, 2018 6.080 6.080 5.880 5.880 793,671 -0.22(-3.61%)
Jun 20, 2018 5.920 6.140 5.888 6.100 941,436 +0.22(+3.74%)
Jun 19, 2018 5.640 5.960 5.640 5.880 883,752 +0.17(+2.98%)
Jun 18, 2018 5.660 5.800 5.610 5.710 730,164 +0.02(+0.35%)
Jun 15, 2018 5.810 5.750 5.690 847,479 -0.06(-1.04%)
Jun 14, 2018 5.800 5.950 5.730 5.750 974,827 -0.03(-0.52%)
Jun 13, 2018 5.760 5.930 5.730 5.780 969,067 +0.05(+0.87%)
Jun 12, 2018 5.750 5.870 5.650 5.730 1,581,316 +0.00(+0.00%)
Jun 11, 2018 5.710 5.800 5.650 5.730 1,336,496 -0.01(-0.17%)
Jun 08, 2018 5.850 6.030 5.620 5.740 1,566,674 -0.18(-3.04%)
Jun 07, 2018 5.860 6.060 5.840 5.920 1,518,855 +0.05(+0.85%)
Jun 06, 2018 5.910 5.990 5.780 5.870 647,279 -0.05(-0.84%)
Jun 05, 2018 5.870 5.930 5.770 5.920 736,220 -0.02(-0.34%)
Jun 04, 2018 5.980 6.074 5.830 5.940 674,162 -0.02(-0.34%)
Jun 01, 2018 6.160 6.220 5.910 5.960 1,139,021 -0.16(-2.61%)
May 31, 2018 6.320 6.320 6.100 6.120 1,743,311 -0.18(-2.86%)
May 30, 2018 6.160 6.440 6.000 6.300 1,476,627 +0.24(+3.96%)
May 29, 2018 6.040 6.210 5.911 6.060 1,197,581 -0.03(-0.41%)
May 25, 2018 6.085 6.085 6.085 0 -0.29(-4.62%)
May 24, 2018 6.480 6.600 6.310 6.380 615,866 -0.16(-2.45%)
May 23, 2018 6.710 6.710 6.410 6.540 797,888 -0.22(-3.25%)
May 22, 2018 6.840 7.030 6.730 6.760 791,633 -0.08(-1.17%)
May 21, 2018 6.890 6.943 6.650 6.840 739,478 +0.02(+0.29%)
May 18, 2018 7.140 7.140 6.810 6.820 1,088,318 -0.32(-4.48%)
May 17, 2018 6.960 7.240 6.900 7.140 836,509 +0.25(+3.63%)
May 16, 2018 6.670 7.000 6.660 6.890 1,205,074 +0.29(+4.39%)
May 15, 2018 6.530 6.690 6.440 6.600 788,291 +0.04(+0.61%)
May 14, 2018 6.370 6.640 6.250 6.560 1,135,431 +0.17(+2.58%)
May 11, 2018 6.400 6.600 6.350 6.395 1,119,336 +0.08(+1.27%)
May 10, 2018 6.980 7.050 6.120 6.315 3,993,672 -1.63(-20.57%)
May 09, 2018 7.840 8.140 7.760 7.950 967,240 +0.21(+2.71%)
May 08, 2018 7.510 7.790 7.340 7.740 713,522 +0.22(+2.93%)
May 07, 2018 7.390 7.830 7.366 7.520 592,464 +0.21(+2.87%)
May 04, 2018 7.130 7.560 7.130 7.310 769,888 +0.13(+1.81%)
May 03, 2018 7.640 7.640 7.070 7.180 800,476 -0.46(-6.02%)
May 02, 2018 7.490 7.730 7.404 7.640 561,892 +0.11(+1.46%)
May 01, 2018 7.310 7.570 7.120 7.530 601,942 +0.21(+2.87%)
Apr 30, 2018 7.240 7.480 7.180 7.320 557,295 +0.08(+1.10%)
Apr 27, 2018 7.310 7.380 7.070 7.240 396,202 -0.04(-0.55%)
Apr 26, 2018 7.010 7.300 6.970 7.280 779,208 +0.30(+4.30%)
Apr 25, 2018 6.550 7.170 6.530 6.980 1,089,043 +0.41(+6.24%)
Apr 24, 2018 6.550 6.770 6.450 6.570 487,340 +0.10(+1.55%)
Apr 23, 2018 6.640 6.770 6.460 6.470 664,805 -0.19(-2.85%)
Apr 20, 2018 6.580 6.830 6.470 6.660 545,165 +0.02(+0.30%)
Apr 19, 2018 6.330 6.660 6.250 6.640 888,675 +0.36(+5.73%)
Apr 18, 2018 6.340 6.640 6.260 6.280 897,607 -0.01(-0.16%)
Apr 17, 2018 6.340 6.500 6.270 6.290 674,243 +0.00(+0.00%)
Apr 16, 2018 6.780 6.780 6.250 6.290 1,083,811 -0.48(-7.09%)
Apr 13, 2018 6.720 6.820 6.670 6.770 748,982 +0.05(+0.74%)
Apr 12, 2018 6.680 6.770 6.310 6.720 787,160 +0.03(+0.45%)
Apr 11, 2018 6.450 6.860 6.450 6.690 793,461 +0.24(+3.72%)
Apr 10, 2018 6.170 6.670 6.080 6.450 860,680 +0.43(+7.14%)
Apr 09, 2018 6.120 6.120 5.871 6.020 543,646 -0.04(-0.66%)
Apr 06, 2018 6.130 6.250 5.980 6.060 597,487 -0.12(-1.94%)
Apr 05, 2018 5.880 6.389 5.810 6.180 870,427 +0.30(+5.10%)
Apr 04, 2018 5.540 5.880 5.450 5.880 928,771 +0.19(+3.34%)
Apr 03, 2018 5.540 5.710 5.370 5.690 953,596 +0.22(+4.02%)
Apr 02, 2018 5.770 5.778 5.370 5.470 966,520 -0.35(-6.01%)
Mar 29, 2018 5.820 5.820 5.820 0 +0.30(+5.43%)
Mar 28, 2018 5.610 5.640 5.420 5.520 662,276 -0.06(-1.08%)
Mar 27, 2018 5.630 5.840 5.465 5.580 654,551 +0.02(+0.36%)
Mar 26, 2018 5.820 5.920 5.350 5.560 899,939 -0.18(-3.14%)
Mar 23, 2018 5.930 6.040 5.620 5.740 1,154,577 -0.11(-1.88%)
Mar 22, 2018 5.930 6.180 5.810 5.850 924,510 -0.14(-2.34%)
Mar 21, 2018 5.500 6.440 5.470 5.990 3,224,294 +0.53(+9.71%)
Mar 20, 2018 5.670 5.760 5.340 5.460 2,020,592 -0.12(-2.15%)
Mar 19, 2018 6.050 6.080 5.520 5.580 2,106,250 -0.50(-8.30%)
Mar 16, 2018 6.200 6.400 5.980 6.085 1,386,080 -0.08(-1.22%)
Mar 15, 2018 7.130 7.500 6.020 6.160 3,420,376 -1.13(-15.50%)
Mar 14, 2018 7.550 7.720 7.250 7.290 754,361 -0.26(-3.44%)
Mar 13, 2018 7.700 7.820 7.500 7.550 330,823 -0.11(-1.44%)
Mar 12, 2018 7.810 7.920 7.450 7.660 662,336 -0.08(-1.03%)
Mar 09, 2018 7.590 7.790 7.470 7.740 447,372 +0.27(+3.61%)
Mar 08, 2018 7.780 7.850 7.400 7.470 658,448 -0.31(-3.98%)
Mar 07, 2018 7.740 8.090 7.600 7.780 684,174 -0.02(-0.26%)
Mar 06, 2018 7.720 7.950 7.560 7.800 413,727 +0.07(+0.91%)
Mar 05, 2018 7.630 7.814 7.511 7.730 466,747 -0.01(-0.13%)
Mar 02, 2018 7.440 7.800 7.230 7.740 768,551 +0.23(+3.06%)
Mar 01, 2018 7.500 7.690 7.370 7.510 464,587 +0.09(+1.21%)
Feb 28, 2018 7.900 7.949 7.380 7.420 636,348 -0.43(-5.48%)
Feb 27, 2018 7.790 8.190 7.720 7.850 845,922 +0.06(+0.77%)
Feb 26, 2018 7.870 7.877 7.475 7.790 799,881 +0.00(+0.00%)
Feb 23, 2018 7.230 7.800 7.160 7.790 888,531 +0.65(+9.03%)
Feb 22, 2018 7.085 7.145 685,701 +0.06(+0.85%)
Feb 21, 2018 8.060 8.140 7.030 7.085 1,957,870 -1.08(-13.17%)
Feb 20, 2018 8.390 8.420 8.050 8.160 759,106 -0.18(-2.16%)
Feb 16, 2018 8.340 8.340 8.340 0 +0.14(+1.71%)
Feb 15, 2018 8.590 8.680 7.995 8.200 729,988 -0.37(-4.32%)
Feb 14, 2018 8.150 8.600 8.020 8.570 382,173 +0.33(+4.00%)
Feb 13, 2018 8.140 8.280 8.060 8.240 329,880 +0.01(+0.12%)
Feb 12, 2018 8.030 8.350 8.000 8.230 550,812 +0.29(+3.65%)
Feb 09, 2018 8.200 8.300 7.690 7.940 943,104 -0.15(-1.85%)
Feb 08, 2018 8.790 8.050 8.090 630,759 -0.46(-5.38%)
Feb 07, 2018 8.930 8.970 8.540 8.550 558,211 -0.41(-4.58%)
Feb 06, 2018 8.550 9.120 8.550 8.960 487,868 +0.18(+2.08%)
Feb 05, 2018 8.590 9.240 8.540 8.777 855,962 +0.01(+0.09%)
Feb 02, 2018 9.340 9.340 8.780 8.770 1,003,497 -0.70(-7.39%)
Feb 01, 2018 9.280 9.950 9.212 9.470 784,855 +0.28(+3.05%)
Jan 31, 2018 9.400 9.690 9.070 9.190 484,997 -0.12(-1.29%)
Jan 30, 2018 9.260 9.280 9.130 9.310 597,742 -0.16(-1.69%)
Jan 29, 2018 9.720 9.729 9.233 9.470 701,258 -0.33(-3.37%)
Jan 26, 2018 10.00 10.06 9.560 9.800 583,294 -0.07(-0.71%)
Jan 25, 2018 10.47 10.57 9.840 9.870 578,460 -0.50(-4.82%)
Jan 24, 2018 10.79 10.79 10.26 10.37 560,593 -0.38(-3.53%)
Jan 23, 2018 10.85 10.92 10.45 10.75 489,660 +0.10(+0.94%)
Jan 22, 2018 10.07 10.68 10.06 10.65 577,067 +0.55(+5.45%)
Jan 19, 2018 10.00 10.16 9.920 10.10 483,818 +0.05(+0.50%)
Jan 18, 2018 10.04 10.23 9.788 10.05 588,238 +0.05(+0.50%)
Jan 17, 2018 9.770 10.13 9.600 10.00 673,110 +0.21(+2.15%)
Jan 16, 2018 10.60 10.83 9.540 9.790 1,217,358 -0.81(-7.64%)
Jan 12, 2018 10.60 10.60 10.60 0 -0.38(-3.46%)
Jan 11, 2018 9.830 11.06 9.770 10.98 1,826,944 +1.32(+13.66%)
Jan 10, 2018 9.780 9.660 375,224 +0.16(+1.68%)
Jan 09, 2018 10.03 10.05 9.500 9.500 656,947 -0.54(-5.38%)
Jan 08, 2018 10.00 10.07 9.670 10.04 631,049 +0.03(+0.30%)
Jan 05, 2018 9.810 10.22 9.780 10.01 805,256 +0.25(+2.56%)
Jan 04, 2018 9.400 9.820 9.390 9.760 920,709 +0.67(+7.37%)
Jan 03, 2018 9.020 9.320 8.860 9.090 584,402 +0.09(+1.00%)
Jan 02, 2018 8.250 9.010 7.990 9.000 942,487 +0.34(+3.93%)
Dec 29, 2017 8.660 8.660 8.660 0 +0.07(+0.81%)
Dec 28, 2017 8.600 8.680 8.480 8.590 254,958 -0.01(-0.12%)
Dec 27, 2017 8.750 8.810 8.470 8.600 318,298 -0.13(-1.49%)
Dec 26, 2017 8.500 8.850 8.460 8.730 611,184 +0.29(+3.44%)
Dec 22, 2017 8.570 8.630 8.395 8.440 416,781 -0.08(-0.94%)
Dec 21, 2017 8.510 8.881 8.400 8.520 875,055 +0.09(+1.07%)
Dec 20, 2017 8.940 9.030 8.320 8.430 1,115,983 -0.39(-4.42%)
Dec 19, 2017 9.380 9.570 8.770 8.820 738,651 -0.55(-5.87%)
Dec 18, 2017 9.220 9.610 8.840 9.370 569,967 +0.23(+2.52%)
Dec 15, 2017 9.390 9.400 9.080 9.140 617,618 -0.24(-2.56%)
Dec 14, 2017 9.270 9.560 9.220 9.380 560,343 +0.12(+1.30%)
Dec 13, 2017 9.310 9.535 9.030 9.260 871,564 +0.06(+0.65%)
Dec 12, 2017 8.880 9.400 8.770 9.200 1,626,899 +0.22(+2.45%)
Dec 11, 2017 8.480 9.060 8.400 8.980 521,145 +0.61(+7.29%)
Dec 08, 2017 8.460 8.770 8.160 8.370 736,584 +0.47(+5.95%)
Dec 07, 2017 7.840 8.160 7.720 7.900 374,015 +0.06(+0.77%)
Dec 06, 2017 8.160 8.220 7.684 7.840 442,740 -0.38(-4.62%)
Dec 05, 2017 8.510 8.710 8.100 8.220 377,082 -0.28(-3.29%)
Dec 04, 2017 8.340 8.790 8.260 8.500 557,903 +0.25(+3.03%)
Dec 01, 2017 8.040 8.340 7.760 8.250 740,534 +0.28(+3.51%)
Nov 30, 2017 8.000 8.070 7.730 7.970 627,329 +0.10(+1.27%)
Nov 29, 2017 7.910 8.030 7.780 7.870 421,326 -0.02(-0.25%)
Nov 28, 2017 7.780 7.940 7.640 7.890 447,438 +0.09(+1.15%)
Nov 27, 2017 8.030 8.170 7.770 7.800 464,113 -0.23(-2.86%)
Nov 24, 2017 8.010 8.170 7.850 8.030 397,861 +0.13(+1.65%)
Nov 22, 2017 7.980 8.010 7.690 7.900 756,370 +0.01(+0.13%)
Nov 21, 2017 8.150 8.240 7.710 7.890 368,088 -0.19(-2.35%)
Nov 20, 2017 8.110 8.121 7.870 8.080 361,853 -0.02(-0.25%)
Nov 17, 2017 7.800 8.150 7.760 8.100 589,601 +0.36(+4.72%)
Nov 16, 2017 7.700 7.890 7.560 7.735 395,966 +0.04(+0.52%)
Nov 15, 2017 7.430 7.920 6.750 7.695 1,184,210 -0.72(-8.61%)
Nov 14, 2017 8.460 8.700 8.140 8.420 899,459 -0.07(-0.82%)
Nov 13, 2017 8.600 8.760 8.320 8.490 842,870 -0.10(-1.16%)
Nov 10, 2017 8.320 9.200 8.295 8.590 1,243,708 +0.29(+3.49%)
Nov 09, 2017 7.940 8.400 7.650 8.300 1,660,480 +1.09(+15.12%)
Nov 08, 2017 7.570 7.590 7.170 7.210 627,303 -0.36(-4.76%)
Nov 07, 2017 7.300 7.990 7.300 7.570 1,082,737 +0.34(+4.70%)
Nov 06, 2017 7.040 7.280 7.030 7.230 696,878 +0.18(+2.55%)
Nov 03, 2017 6.990 7.130 6.940 7.050 222,926 +0.00(+0.00%)
Nov 02, 2017 7.180 7.180 6.930 7.050 350,401 -0.11(-1.54%)
Nov 01, 2017 7.350 7.580 7.050 7.160 500,638 -0.03(-0.42%)
Oct 31, 2017 7.120 7.250 6.840 7.190 396,802 +0.12(+1.70%)
Oct 30, 2017 7.180 7.290 6.970 7.070 402,153 -0.06(-0.84%)
Oct 27, 2017 6.660 7.240 6.514 7.130 512,404 +0.46(+6.90%)
Oct 26, 2017 6.760 6.800 6.535 6.670 175,329 -0.04(-0.60%)
Oct 25, 2017 6.600 6.720 6.480 6.710 437,040 +0.10(+1.51%)
Oct 24, 2017 6.520 6.800 6.480 6.610 365,842 +0.13(+2.01%)
Oct 23, 2017 6.610 6.660 6.460 6.480 267,347 -0.13(-1.97%)
Oct 20, 2017 6.540 6.820 6.300 6.610 321,662 +0.15(+2.32%)
Oct 19, 2017 6.620 6.720 6.305 6.460 652,049 -0.21(-3.15%)
Oct 18, 2017 6.920 7.030 6.635 6.670 411,698 -0.13(-1.91%)
Oct 17, 2017 6.840 6.960 6.710 6.800 387,260 -0.01(-0.15%)
Oct 16, 2017 7.050 7.100 6.700 6.810 359,896 -0.13(-1.87%)
Oct 13, 2017 7.290 7.440 6.900 6.940 475,788 -0.30(-4.14%)
Oct 12, 2017 7.300 7.350 7.070 7.240 361,365 -0.15(-2.03%)
Oct 11, 2017 7.040 7.420 6.970 7.390 566,129 +0.41(+5.87%)
Oct 10, 2017 6.980 7.240 6.800 6.980 585,437 +0.27(+4.02%)
Oct 09, 2017 6.780 6.960 6.690 6.710 666,855 -0.03(-0.45%)
Oct 06, 2017 6.990 6.990 6.540 6.740 624,625 -0.27(-3.85%)
Oct 05, 2017 7.060 7.160 6.990 7.010 255,790 -0.01(-0.14%)
Oct 04, 2017 7.180 7.180 6.920 7.020 557,064 -0.14(-1.96%)
Oct 03, 2017 6.930 7.220 6.550 7.160 922,698 +0.27(+3.92%)
Oct 02, 2017 6.630 6.920 6.500 6.890 443,641 +0.11(+1.62%)
Sep 29, 2017 7.130 7.130 6.780 6.780 591,133 -0.40(-5.57%)
Sep 28, 2017 7.060 7.250 6.750 7.180 749,330 +0.13(+1.84%)
Sep 27, 2017 7.730 8.000 6.740 7.050 1,283,712 -0.61(-7.96%)
Sep 26, 2017 7.020 7.800 7.020 7.660 1,009,023 +0.52(+7.28%)
Sep 25, 2017 7.100 7.317 6.740 7.140 1,056,836 +0.04(+0.56%)
Sep 22, 2017 6.620 7.140 6.620 7.100 867,587 +0.40(+5.97%)
Sep 21, 2017 6.600 6.730 6.490 6.700 326,699 +0.06(+0.90%)
Sep 20, 2017 6.460 6.720 6.410 6.640 341,604 +0.22(+3.43%)
Sep 19, 2017 6.440 6.490 6.300 6.420 277,300 +0.04(+0.63%)
Sep 18, 2017 6.440 6.550 6.270 6.380 471,120 -0.10(-1.54%)
Sep 15, 2017 6.760 6.860 6.270 6.480 846,033 -0.32(-4.71%)
Sep 14, 2017 6.540 6.820 6.540 6.800 803,217 +0.30(+4.62%)
Sep 13, 2017 6.320 6.690 6.300 6.500 846,615 +0.18(+2.85%)
Sep 12, 2017 5.960 6.420 5.940 6.320 705,097 +0.33(+5.51%)
Sep 11, 2017 5.900 6.000 5.820 5.990 300,781 +0.13(+2.22%)
Sep 08, 2017 5.940 5.990 5.660 5.860 492,256 -0.09(-1.51%)
Sep 07, 2017 6.150 6.220 5.910 5.950 595,832 -0.22(-3.57%)
Sep 06, 2017 6.100 6.300 6.060 6.170 385,815 +0.16(+2.66%)
Sep 05, 2017 6.060 6.270 5.935 6.010 403,409 +0.02(+0.33%)
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.