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 )

7.230 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2019 5.461 5.461 5.243 5.289 644,277 -0.15(-2.80%)
Aug 29, 2019 5.408 5.508 5.369 5.441 994,989 +0.13(+2.37%)
Aug 28, 2019 5.144 5.448 5.144 5.316 1,285,876 +0.17(+3.35%)
Aug 27, 2019 5.236 5.296 5.018 5.144 1,503,294 -0.08(-1.52%)
Aug 26, 2019 5.223 5.336 5.087 5.223 1,449,757 +0.12(+2.33%)
Aug 23, 2019 5.342 5.389 5.064 5.104 979,483 -0.33(-6.09%)
Aug 22, 2019 5.574 5.581 5.392 5.435 854,472 -0.16(-2.84%)
Aug 21, 2019 5.647 5.720 5.567 5.594 626,269 -0.01(-0.24%)
Aug 20, 2019 5.633 5.693 5.541 5.607 616,216 -0.09(-1.51%)
Aug 19, 2019 5.779 5.849 5.640 5.693 547,363 +0.00(+0.00%)
Aug 16, 2019 5.455 5.739 5.402 5.693 519,198 +0.25(+4.62%)
Aug 15, 2019 5.600 5.663 5.389 5.441 668,578 -0.15(-2.72%)
Aug 14, 2019 5.614 5.633 5.448 5.594 818,267 -0.11(-1.86%)
Aug 13, 2019 5.779 5.865 5.633 5.700 1,593,472 -0.11(-1.82%)
Aug 12, 2019 5.633 5.845 5.598 5.806 1,529,967 +0.12(+2.10%)
Aug 09, 2019 5.614 5.892 5.488 5.686 1,663,489 +0.06(+1.06%)
Aug 08, 2019 5.448 5.931 5.316 5.627 4,508,203 -0.24(-4.06%)
Aug 07, 2019 5.759 5.905 5.680 5.865 1,126,050 -0.03(-0.45%)
Aug 06, 2019 5.852 6.024 5.647 5.892 1,040,871 +0.06(+1.02%)
Aug 05, 2019 5.819 5.925 5.653 5.832 740,745 -0.12(-2.00%)
Aug 02, 2019 5.978 6.110 5.825 5.951 525,392 -0.03(-0.55%)
Aug 01, 2019 6.421 6.421 5.865 5.984 777,834 -0.50(-7.76%)
Jul 31, 2019 6.534 6.746 6.474 6.487 664,785 -0.07(-1.11%)
Jul 30, 2019 6.256 6.567 6.163 6.560 850,730 +0.34(+5.43%)
Jul 29, 2019 6.924 6.928 6.123 6.223 1,083,484 -0.73(-10.48%)
Jul 26, 2019 6.898 6.984 6.805 6.951 546,238 +0.07(+1.06%)
Jul 25, 2019 7.004 7.083 6.832 6.878 637,005 -0.08(-1.14%)
Jul 24, 2019 6.885 7.077 6.885 6.957 623,153 +0.07(+0.96%)
Jul 23, 2019 6.812 6.964 6.765 6.891 474,871 +0.12(+1.76%)
Jul 22, 2019 6.765 6.931 6.732 6.772 748,002 -0.01(-0.20%)
Jul 19, 2019 6.719 6.805 6.699 6.785 405,600 +0.05(+0.69%)
Jul 18, 2019 6.785 6.799 6.666 6.739 344,678 -0.01(-0.20%)
Jul 17, 2019 6.885 6.918 6.739 6.752 951,364 -0.13(-1.92%)
Jul 16, 2019 6.891 7.017 6.828 6.885 687,746 +0.01(+0.10%)
Jul 15, 2019 6.971 7.017 6.812 6.878 780,412 -0.05(-0.76%)
Jul 12, 2019 6.858 6.977 6.785 6.931 797,302 +0.09(+1.36%)
Jul 11, 2019 6.891 6.931 6.792 6.838 462,370 -0.01(-0.19%)
Jul 10, 2019 6.799 6.918 6.713 6.852 786,325 +0.15(+2.27%)
Jul 09, 2019 6.752 6.818 6.633 6.699 721,980 -0.07(-1.08%)
Jul 08, 2019 6.812 7.050 6.739 6.772 1,441,173 -0.13(-1.82%)
Jul 05, 2019 6.620 6.911 6.620 6.898 503,790 +0.20(+2.96%)
Jul 03, 2019 6.679 7.017 6.547 6.699 1,487,956 +0.05(+0.80%)
Jul 02, 2019 7.136 7.136 6.613 6.646 960,603 -0.38(-5.46%)
Jul 01, 2019 7.176 7.209 6.852 7.030 1,373,824 +0.01(+0.19%)
Jun 28, 2019 6.871 7.216 6.871 7.017 4,972,190 +0.19(+2.81%)
Jun 27, 2019 6.984 7.116 6.792 6.825 2,551,426 -0.19(-2.64%)
Jun 26, 2019 6.964 7.216 6.938 7.010 1,735,268 +0.13(+1.92%)
Jun 25, 2019 7.010 7.010 6.812 6.878 999,219 -0.13(-1.80%)
Jun 24, 2019 7.229 7.249 6.911 7.004 575,526 -0.27(-3.73%)
Jun 21, 2019 7.302 7.441 7.255 7.275 488,230 -0.07(-0.90%)
Jun 20, 2019 7.374 7.431 7.262 7.341 650,581 +0.11(+1.46%)
Jun 19, 2019 7.249 7.315 7.096 7.235 603,205 -0.01(-0.18%)
Jun 18, 2019 7.136 7.368 7.083 7.249 630,446 +0.12(+1.67%)
Jun 17, 2019 6.957 7.209 6.931 7.130 941,329 +0.17(+2.47%)
Jun 14, 2019 6.885 7.063 6.779 6.957 615,575 +0.08(+1.15%)
Jun 13, 2019 6.938 6.951 6.732 6.878 827,926 +0.21(+3.18%)
Jun 12, 2019 6.784 6.784 6.548 6.666 16,026,402 -0.10(-1.45%)
Jun 11, 2019 6.921 6.941 6.705 6.764 598,659 -0.07(-0.96%)
Jun 10, 2019 6.836 6.934 6.673 6.830 904,837 +0.07(+1.06%)
Jun 07, 2019 6.817 6.836 6.627 6.758 526,455 -0.01(-0.10%)
Jun 06, 2019 6.869 7.000 6.575 6.764 761,867 -0.07(-1.05%)
Jun 05, 2019 7.275 7.307 6.777 6.836 520,388 -0.47(-6.45%)
Jun 04, 2019 7.137 7.307 7.010 7.307 833,953 +0.25(+3.52%)
Jun 03, 2019 7.000 7.209 7.000 7.059 855,331 +0.03(+0.37%)
May 31, 2019 6.862 7.144 6.862 7.032 1,119,558 +0.00(+0.00%)
May 30, 2019 7.248 7.301 7.026 7.032 974,129 -0.20(-2.80%)
May 29, 2019 6.915 7.275 6.809 7.235 861,610 +0.20(+2.79%)
May 28, 2019 7.091 7.248 7.039 7.039 1,025,345 -0.03(-0.46%)
May 24, 2019 7.032 7.150 6.934 7.072 1,101,674 +0.14(+2.08%)
May 23, 2019 7.059 7.229 6.889 6.928 1,104,832 -0.32(-4.42%)
May 22, 2019 7.464 7.556 7.229 7.248 833,252 -0.27(-3.65%)
May 21, 2019 7.275 7.595 7.242 7.523 739,741 +0.29(+3.98%)
May 20, 2019 7.150 7.320 7.085 7.235 740,582 +0.06(+0.82%)
May 17, 2019 7.307 7.311 7.046 7.176 1,156,245 -0.22(-2.92%)
May 16, 2019 7.288 7.772 7.196 7.392 1,495,011 +0.13(+1.80%)
May 15, 2019 7.347 7.360 7.104 7.261 778,866 -0.17(-2.29%)
May 14, 2019 7.386 7.706 7.360 7.432 876,660 +0.09(+1.16%)
May 13, 2019 7.445 7.615 7.281 7.347 385,076 -0.16(-2.18%)
May 10, 2019 7.451 7.562 7.219 7.510 492,673 +0.03(+0.35%)
May 09, 2019 7.242 7.654 7.046 7.484 913,550 +0.24(+3.34%)
May 08, 2019 7.176 7.366 7.176 7.242 830,381 +0.07(+0.91%)
May 07, 2019 7.288 7.333 7.118 7.176 430,172 -0.22(-2.92%)
May 06, 2019 7.242 7.451 7.131 7.392 669,882 +0.05(+0.62%)
May 03, 2019 7.242 7.399 7.111 7.347 584,084 +0.23(+3.22%)
May 02, 2019 7.144 7.229 7.013 7.118 503,274 -0.11(-1.54%)
May 01, 2019 7.386 7.556 7.216 7.229 334,400 -0.20(-2.73%)
Apr 30, 2019 7.438 7.477 7.229 7.432 705,118 +0.07(+0.89%)
Apr 29, 2019 7.562 7.621 7.320 7.366 493,061 -0.20(-2.60%)
Apr 26, 2019 7.556 7.634 7.438 7.562 598,759 -0.07(-0.94%)
Apr 25, 2019 8.354 8.354 7.209 7.634 4,083,557 -0.73(-8.76%)
Apr 24, 2019 8.524 8.524 8.204 8.367 568,182 -0.10(-1.24%)
Apr 23, 2019 8.472 8.661 8.459 8.472 1,111,584 +0.03(+0.31%)
Apr 22, 2019 8.341 8.531 8.256 8.446 655,236 +0.19(+2.30%)
Apr 18, 2019 8.223 8.282 8.073 8.256 324,219 +0.03(+0.40%)
Apr 17, 2019 8.256 8.262 8.118 8.223 238,114 +0.01(+0.16%)
Apr 16, 2019 8.230 8.308 8.118 8.210 341,204 +0.03(+0.40%)
Apr 15, 2019 8.347 8.446 8.128 8.177 446,836 -0.18(-2.11%)
Apr 12, 2019 8.603 8.694 8.308 8.354 991,766 -0.03(-0.31%)
Apr 11, 2019 8.282 8.459 8.238 8.380 1,002,142 +0.05(+0.63%)
Apr 10, 2019 8.138 8.354 8.079 8.328 889,136 +0.26(+3.16%)
Apr 09, 2019 8.125 8.210 8.014 8.073 428,332 -0.07(-0.88%)
Apr 08, 2019 8.046 8.230 8.046 8.145 962,895 +0.10(+1.30%)
Apr 05, 2019 7.818 8.158 7.818 8.040 1,260,803 +0.25(+3.19%)
Apr 04, 2019 7.732 7.883 7.680 7.791 809,790 +0.08(+1.02%)
Apr 03, 2019 8.020 8.109 7.693 7.713 979,129 -0.22(-2.80%)
Apr 02, 2019 7.922 8.105 7.916 7.935 684,479 +0.01(+0.17%)
Apr 01, 2019 7.647 7.994 7.647 7.922 1,000,163 +0.37(+4.94%)
Mar 29, 2019 7.857 7.961 7.523 7.549 1,456,160 -0.11(-1.45%)
Mar 28, 2019 7.301 7.850 7.301 7.661 1,488,132 +0.29(+3.90%)
Mar 27, 2019 7.464 7.543 7.294 7.373 809,228 -0.09(-1.14%)
Mar 26, 2019 7.268 7.490 7.150 7.458 1,109,349 +0.28(+3.92%)
Mar 25, 2019 7.209 7.369 7.137 7.176 901,344 -0.10(-1.35%)
Mar 22, 2019 7.765 7.791 7.248 7.275 1,015,154 -0.52(-6.63%)
Mar 21, 2019 7.988 8.151 7.772 7.791 785,418 -0.21(-2.62%)
Mar 20, 2019 7.929 8.145 7.831 8.001 1,458,419 +0.07(+0.91%)
Mar 19, 2019 7.935 8.145 7.870 7.929 2,914,627 +0.12(+1.51%)
Mar 18, 2019 7.746 7.935 7.719 7.811 2,115,354 +0.08(+1.02%)
Mar 15, 2019 7.608 7.765 7.477 7.732 9,839,094 +0.08(+1.03%)
Mar 14, 2019 7.504 7.772 7.504 7.654 2,979,425 +0.14(+1.83%)
Mar 13, 2019 7.847 7.983 7.374 7.517 3,438,663 -0.25(-3.17%)
Mar 12, 2019 7.704 7.899 7.640 7.763 905,200 +0.11(+1.44%)
Mar 11, 2019 7.581 7.808 7.549 7.653 1,603,379 +0.09(+1.20%)
Mar 08, 2019 7.562 7.750 7.407 7.562 1,700,275 -0.14(-1.85%)
Mar 07, 2019 7.827 8.002 7.445 7.704 2,010,239 -0.19(-2.38%)
Mar 06, 2019 8.177 8.261 7.827 7.892 1,367,725 -0.30(-3.64%)
Mar 05, 2019 8.332 8.475 8.093 8.190 1,818,619 -0.10(-1.25%)
Mar 04, 2019 8.313 8.559 8.196 8.294 1,109,238 +0.04(+0.47%)
Mar 01, 2019 8.242 8.449 8.132 8.255 1,318,918 +0.01(+0.16%)
Feb 28, 2019 8.313 8.397 8.041 8.242 1,482,338 +0.00(+0.00%)
Feb 27, 2019 8.294 8.436 8.172 8.242 2,363,216 +0.02(+0.24%)
Feb 26, 2019 8.268 8.520 8.158 8.222 1,262,976 -0.07(-0.86%)
Feb 25, 2019 8.171 8.449 8.060 8.294 1,355,506 +0.09(+1.10%)
Feb 22, 2019 7.821 8.216 7.730 8.203 1,550,759 +0.50(+6.47%)
Feb 21, 2019 7.691 7.879 7.588 7.704 550,756 +0.01(+0.08%)
Feb 20, 2019 7.672 7.789 7.646 7.698 993,271 -0.01(-0.17%)
Feb 19, 2019 7.730 7.814 7.620 7.711 584,820 -0.03(-0.33%)
Feb 15, 2019 7.465 7.763 7.465 7.737 754,528 +0.34(+4.64%)
Feb 14, 2019 7.465 7.704 7.355 7.394 1,276,928 -0.10(-1.30%)
Feb 13, 2019 7.057 7.497 7.057 7.491 1,554,295 +0.46(+6.54%)
Feb 12, 2019 6.973 7.199 6.908 7.031 2,060,081 +0.14(+1.97%)
Feb 11, 2019 6.876 7.012 6.656 6.895 2,545,218 -0.06(-0.84%)
Feb 08, 2019 7.115 7.199 6.597 6.953 1,839,905 -0.17(-2.36%)
Feb 07, 2019 7.478 7.509 7.115 7.122 1,098,166 -0.43(-5.74%)
Feb 06, 2019 7.627 7.789 7.484 7.555 904,100 -0.06(-0.85%)
Feb 05, 2019 7.834 7.877 7.614 7.620 494,479 -0.21(-2.73%)
Feb 04, 2019 7.789 8.002 7.666 7.834 1,032,474 -0.02(-0.25%)
Feb 01, 2019 7.698 8.125 7.432 7.853 2,517,668 +0.22(+2.88%)
Jan 31, 2019 7.653 7.867 7.432 7.633 1,124,975 +0.06(+0.77%)
Jan 30, 2019 7.361 7.685 7.251 7.575 735,503 +0.30(+4.09%)
Jan 29, 2019 7.277 7.491 7.212 7.277 1,089,265 +0.04(+0.54%)
Jan 28, 2019 7.037 7.303 6.921 7.238 2,442,029 +0.15(+2.10%)
Jan 25, 2019 6.824 7.342 6.727 7.089 1,496,545 +0.32(+4.78%)
Jan 24, 2019 6.662 6.772 6.209 6.766 5,623,665 +0.09(+1.36%)
Jan 23, 2019 6.694 6.830 6.494 6.675 1,169,586 +0.05(+0.68%)
Jan 22, 2019 7.044 7.123 6.591 6.630 1,095,792 -0.45(-6.40%)
Jan 18, 2019 6.992 7.180 6.804 7.083 412,248 +0.21(+3.01%)
Jan 17, 2019 6.448 6.960 6.345 6.876 791,156 +0.38(+5.88%)
Jan 16, 2019 6.513 6.685 6.397 6.494 1,244,504 +0.10(+1.52%)
Jan 15, 2019 6.798 6.914 6.312 6.397 1,169,120 -0.37(-5.45%)
Jan 14, 2019 6.617 6.950 6.533 6.766 614,876 +0.11(+1.65%)
Jan 11, 2019 6.753 6.753 6.455 6.656 826,660 -0.17(-2.47%)
Jan 10, 2019 6.863 7.186 6.694 6.824 1,033,882 -0.14(-2.04%)
Jan 09, 2019 6.934 7.407 6.927 6.966 1,011,710 +0.17(+2.48%)
Jan 08, 2019 6.824 7.070 6.571 6.798 1,183,095 +0.17(+2.64%)
Jan 07, 2019 6.235 6.869 6.202 6.623 440,835 +0.38(+6.12%)
Jan 04, 2019 5.911 6.244 5.911 6.241 348,766 +0.46(+7.95%)
Jan 03, 2019 5.814 6.099 5.587 5.782 427,761 -0.04(-0.67%)
Jan 02, 2019 5.542 6.079 5.438 5.820 443,636 +0.16(+2.74%)
Dec 31, 2018 5.503 5.684 5.471 5.665 429,084 +0.16(+2.94%)
Dec 28, 2018 5.646 5.717 5.451 5.503 636,058 -0.12(-2.19%)
Dec 27, 2018 5.652 5.801 5.503 5.626 384,398 -0.04(-0.69%)
Dec 26, 2018 5.205 5.671 5.160 5.665 712,520 +0.52(+10.20%)
Dec 24, 2018 5.341 5.497 5.141 5.141 319,573 -0.23(-4.34%)
Dec 21, 2018 5.141 5.574 5.141 5.374 1,692,861 +0.25(+4.93%)
Dec 20, 2018 5.658 5.950 5.095 5.121 846,677 -0.73(-12.50%)
Dec 19, 2018 5.995 6.138 5.788 5.853 542,061 -0.14(-2.38%)
Dec 18, 2018 6.163 6.163 5.892 5.995 507,220 -0.16(-2.63%)
Dec 17, 2018 6.759 6.811 6.105 6.157 672,585 -0.60(-8.82%)
Dec 14, 2018 6.668 7.135 6.630 6.753 1,309,650 +0.09(+1.36%)
Dec 13, 2018 6.841 6.899 6.361 6.662 1,067,625 -0.17(-2.53%)
Dec 12, 2018 6.745 7.180 6.572 6.835 1,211,750 +0.27(+4.09%)
Dec 11, 2018 7.264 7.584 6.540 6.566 1,235,707 -0.69(-9.52%)
Dec 10, 2018 7.609 7.731 7.136 7.257 550,744 -0.61(-7.80%)
Dec 07, 2018 8.000 8.236 7.840 7.872 155,790 +0.04(+0.57%)
Dec 06, 2018 8.070 8.110 7.436 7.827 621,356 -0.47(-5.63%)
Dec 04, 2018 8.518 8.633 8.108 8.294 1,001,310 -0.12(-1.44%)
Dec 03, 2018 8.179 8.550 8.147 8.415 762,478 +0.49(+6.13%)
Nov 30, 2018 8.076 8.278 7.776 7.929 854,582 -0.27(-3.28%)
Nov 29, 2018 8.217 8.371 8.009 8.198 485,074 +0.03(+0.31%)
Nov 28, 2018 8.172 8.275 8.025 8.172 397,259 -0.02(-0.23%)
Nov 27, 2018 8.230 8.409 8.019 8.192 276,235 -0.12(-1.46%)
Nov 26, 2018 8.287 8.575 8.140 8.313 489,057 +0.03(+0.39%)
Nov 23, 2018 8.531 8.620 8.192 8.281 188,136 -0.47(-5.41%)
Nov 21, 2018 8.755 8.755 8.755 0 +0.70(+8.74%)
Nov 20, 2018 8.217 8.460 7.840 8.051 406,513 -0.32(-3.82%)
Nov 19, 2018 8.326 8.566 8.243 8.371 293,887 -0.12(-1.36%)
Nov 16, 2018 8.383 8.710 8.358 8.486 533,157 +0.10(+1.22%)
Nov 15, 2018 8.249 8.620 8.147 8.383 316,061 +0.04(+0.54%)
Nov 14, 2018 8.198 8.454 8.147 8.339 670,893 +0.28(+3.49%)
Nov 13, 2018 8.396 8.655 7.955 8.057 717,908 -0.39(-4.62%)
Nov 12, 2018 9.030 9.183 8.428 8.447 814,427 -0.49(-5.44%)
Nov 09, 2018 8.844 8.991 8.275 8.934 397,992 -0.04(-0.43%)
Nov 08, 2018 9.228 9.427 8.262 8.972 583,538 -0.52(-5.53%)
Nov 07, 2018 9.420 9.535 9.119 9.497 267,384 +0.20(+2.20%)
Nov 06, 2018 9.363 9.561 9.011 9.292 271,761 -0.06(-0.68%)
Nov 05, 2018 8.959 9.529 8.915 9.356 326,803 +0.49(+5.56%)
Nov 02, 2018 9.119 9.267 8.793 8.863 810,048 -0.18(-1.98%)
Nov 01, 2018 9.004 9.286 8.895 9.043 672,035 +0.08(+0.93%)
Oct 31, 2018 8.895 9.119 8.889 8.959 314,329 +0.03(+0.29%)
Oct 30, 2018 8.876 9.100 8.748 8.934 672,716 -0.12(-1.34%)
Oct 29, 2018 9.382 9.663 8.819 9.055 554,314 -0.36(-3.81%)
Oct 26, 2018 9.625 9.638 9.343 9.414 302,361 -0.36(-3.73%)
Oct 25, 2018 9.599 9.791 9.363 9.779 359,399 +0.20(+2.14%)
Oct 24, 2018 10.04 10.23 9.523 9.574 726,784 -0.49(-4.83%)
Oct 23, 2018 10.11 10.26 9.811 10.06 1,719,273 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,990 -0.12(-1.10%)
Oct 19, 2018 10.43 10.77 10.38 10.44 405,649 +0.02(+0.18%)
Oct 18, 2018 10.64 10.80 10.36 10.43 739,063 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 426,000 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,402 +0.35(+3.32%)
Oct 15, 2018 10.27 10.44 10.05 10.41 312,259 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.993 10.19 635,819 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.37 971,559 -0.20(-1.94%)
Oct 10, 2018 11.56 11.58 10.57 10.58 867,256 -0.93(-8.06%)
Oct 09, 2018 11.26 11.56 10.88 11.51 505,185 +0.29(+2.63%)
Oct 08, 2018 11.83 11.87 11.19 11.21 770,888 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.00 11.67 486,904 +0.33(+2.88%)
Oct 04, 2018 11.38 11.51 11.10 11.35 269,041 -0.03(-0.28%)
Oct 03, 2018 11.52 11.53 11.16 11.38 352,099 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.22 11.47 397,161 +0.26(+2.28%)
Oct 01, 2018 11.49 11.51 10.96 11.22 745,510 -0.06(-0.51%)
Sep 28, 2018 10.93 11.29 10.88 11.28 443,620 +0.34(+3.10%)
Sep 27, 2018 10.78 10.98 10.68 10.94 464,688 +0.22(+2.09%)
Sep 26, 2018 10.85 10.85 10.54 10.71 576,306 -0.16(-1.47%)
Sep 25, 2018 10.87 10.92 10.72 10.87 1,270,671 +0.09(+0.83%)
Sep 24, 2018 10.32 10.80 10.30 10.78 1,885,725 +0.54(+5.31%)
Sep 21, 2018 10.48 10.54 10.05 10.24 4,381,044 -0.24(-2.26%)
Sep 20, 2018 10.48 10.55 10.30 10.48 863,184 +0.01(+0.06%)
Sep 19, 2018 10.46 10.71 10.40 10.47 1,102,574 +0.01(+0.12%)
Sep 18, 2018 10.30 10.65 10.27 10.46 1,141,820 +0.26(+2.57%)
Sep 17, 2018 10.09 10.30 10.09 10.19 831,771 +0.11(+1.08%)
Sep 14, 2018 10.24 10.41 10.03 10.09 596,598 -0.16(-1.56%)
Sep 13, 2018 9.990 10.33 9.990 10.25 656,916 +0.26(+2.56%)
Sep 12, 2018 10.26 10.65 9.926 9.990 1,030,423 -0.28(-2.73%)
Sep 11, 2018 10.12 10.43 9.996 10.27 716,735 +0.13(+1.32%)
Sep 10, 2018 10.10 10.38 9.964 10.14 620,428 +0.11(+1.14%)
Sep 07, 2018 9.990 10.24 9.837 10.02 706,907 +0.04(+0.38%)
Sep 06, 2018 10.36 10.50 9.780 9.983 1,178,075 -0.36(-3.51%)
Sep 05, 2018 10.10 10.37 10.10 10.35 1,036,470 +0.26(+2.59%)
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.