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

Cambium Learning Grp (NQ: ABCD )

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 (%)
Sep 30, 2016 5.322 5.450 5.310 5.430 31,640 +0.03(+0.56%)
Sep 29, 2016 5.330 5.460 5.330 5.400 9,169 -0.02(-0.37%)
Sep 28, 2016 5.370 5.430 5.030 5.420 46,649 +0.00(+0.00%)
Sep 27, 2016 5.539 5.539 5.400 5.420 11,943 -0.06(-1.09%)
Sep 26, 2016 5.710 5.710 5.470 5.480 13,674 -0.08(-1.44%)
Sep 23, 2016 5.700 5.700 5.550 5.560 34,804 -0.11(-1.94%)
Sep 22, 2016 5.455 5.855 5.455 5.670 79,536 +0.29(+5.39%)
Sep 21, 2016 5.350 5.440 5.295 5.380 10,639 +0.06(+1.13%)
Sep 20, 2016 5.320 5.357 5.310 5.320 4,821 +0.00(+0.00%)
Sep 19, 2016 5.330 5.330 5.277 5.320 5,861 +0.04(+0.76%)
Sep 16, 2016 5.280 5.300 5.280 5.280 33,435 +0.01(+0.19%)
Sep 15, 2016 5.200 5.290 5.200 5.270 12,946 +0.12(+2.33%)
Sep 14, 2016 5.200 5.300 5.090 5.150 18,170 -0.10(-1.90%)
Sep 13, 2016 5.310 5.340 5.180 5.250 41,151 -0.13(-2.42%)
Sep 12, 2016 5.330 5.390 5.320 5.380 24,846 -0.04(-0.74%)
Sep 09, 2016 5.311 5.530 5.270 5.420 33,170 +0.05(+0.93%)
Sep 08, 2016 5.120 5.380 5.120 5.370 18,197 +0.32(+6.34%)
Sep 07, 2016 4.901 5.110 4.901 5.050 44,033 +0.17(+3.48%)
Sep 06, 2016 4.650 4.910 4.640 4.880 94,300 +0.18(+3.83%)
Sep 02, 2016 4.740 4.700 4.700 4.700 591,700 +0.01(+0.21%)
Sep 01, 2016 4.780 4.780 4.600 4.690 19,149 -0.12(-2.49%)
Aug 31, 2016 4.760 4.840 4.750 4.810 8,478 +0.01(+0.21%)
Aug 30, 2016 4.870 4.870 4.790 4.800 11,216 -0.01(-0.21%)
Aug 29, 2016 4.590 4.880 4.590 4.810 14,252 +0.18(+3.89%)
Aug 26, 2016 4.590 4.640 4.590 4.630 3,318 +0.02(+0.43%)
Aug 25, 2016 4.690 4.720 4.600 4.610 1,984 -0.04(-0.86%)
Aug 24, 2016 4.740 4.780 4.600 4.650 44,626 -0.09(-1.90%)
Aug 23, 2016 4.820 4.830 4.720 4.740 31,792 -0.16(-3.27%)
Aug 22, 2016 4.770 4.900 4.750 4.900 30,068 +0.13(+2.73%)
Aug 19, 2016 4.800 4.840 4.731 4.770 20,735 -0.02(-0.42%)
Aug 18, 2016 4.704 4.795 4.680 4.790 18,893 +0.11(+2.35%)
Aug 17, 2016 4.680 4.710 4.630 4.680 6,089 -0.01(-0.21%)
Aug 16, 2016 4.707 4.720 4.680 4.690 21,320 -0.07(-1.47%)
Aug 15, 2016 4.790 4.820 4.650 4.760 20,709 -0.06(-1.24%)
Aug 12, 2016 4.630 4.929 4.630 4.820 18,561 -0.07(-1.43%)
Aug 11, 2016 4.680 4.950 4.680 4.890 19,071 +0.22(+4.71%)
Aug 10, 2016 4.760 4.760 4.670 4.670 7,122 -0.11(-2.30%)
Aug 09, 2016 4.803 4.803 4.730 4.780 10,231 +0.06(+1.27%)
Aug 08, 2016 4.720 4.741 4.720 4.720 8,017 +0.00(+0.00%)
Aug 05, 2016 4.720 4.779 4.700 4.720 26,166 -0.03(-0.63%)
Aug 04, 2016 4.870 4.870 4.710 4.750 18,413 -0.12(-2.46%)
Aug 03, 2016 4.790 4.870 4.790 4.870 5,649 +0.00(+0.00%)
Aug 02, 2016 4.870 4.900 4.870 4.870 5,812 +0.03(+0.62%)
Aug 01, 2016 4.845 4.910 4.770 4.840 16,820 +0.00(+0.00%)
Jul 29, 2016 4.970 4.970 4.820 4.840 36,962 -0.09(-1.83%)
Jul 28, 2016 4.830 4.980 4.830 4.930 10,855 +0.08(+1.65%)
Jul 27, 2016 4.821 4.885 4.820 4.850 5,659 -0.03(-0.61%)
Jul 26, 2016 4.950 4.950 4.850 4.880 3,968 +0.14(+2.95%)
Jul 25, 2016 4.830 4.830 4.641 4.740 23,380 -0.11(-2.27%)
Jul 22, 2016 4.920 4.960 4.840 4.850 21,675 +0.02(+0.41%)
Jul 21, 2016 4.890 4.890 4.830 4.830 11,057 -0.10(-2.03%)
Jul 20, 2016 4.940 4.950 4.880 4.930 10,177 -0.02(-0.40%)
Jul 19, 2016 4.970 4.990 4.870 4.950 8,309 -0.02(-0.40%)
Jul 18, 2016 4.980 5.000 4.870 4.970 13,426 +0.03(+0.61%)
Jul 15, 2016 4.910 4.950 4.870 4.940 11,342 +0.06(+1.23%)
Jul 14, 2016 4.890 4.910 4.860 4.880 5,469 -0.02(-0.41%)
Jul 13, 2016 4.920 4.970 4.880 4.900 17,332 -0.05(-1.01%)
Jul 12, 2016 4.810 4.990 4.810 4.950 14,399 +0.13(+2.70%)
Jul 11, 2016 4.710 4.930 4.710 4.820 17,098 +0.08(+1.69%)
Jul 08, 2016 4.560 4.760 4.550 4.740 26,930 +0.20(+4.41%)
Jul 07, 2016 4.560 4.580 4.530 4.540 10,871 +0.11(+2.48%)
Jul 05, 2016 4.460 4.540 4.430 4.430 23,148 -0.07(-1.56%)
Jul 01, 2016 4.480 4.500 4.500 4.500 15,100 -0.01(-0.22%)
Jun 30, 2016 4.400 4.550 4.400 4.510 31,825 +0.04(+0.89%)
Jun 29, 2016 4.420 4.490 4.400 4.470 37,084 +0.03(+0.68%)
Jun 28, 2016 4.410 4.510 4.400 4.440 28,382 +0.04(+0.91%)
Jun 27, 2016 4.530 4.600 4.390 4.400 41,922 -0.20(-4.35%)
Jun 24, 2016 4.520 4.640 4.510 4.600 162,277 +0.00(+0.00%)
Jun 23, 2016 4.590 4.610 4.550 4.600 40,965 +0.02(+0.44%)
Jun 22, 2016 4.600 4.600 4.550 4.580 29,905 +0.00(+0.00%)
Jun 21, 2016 4.630 4.660 4.570 4.580 10,252 -0.07(-1.51%)
Jun 20, 2016 4.640 4.700 4.630 4.650 22,565 +0.10(+2.20%)
Jun 17, 2016 4.700 4.700 4.540 4.550 56,043 -0.16(-3.40%)
Jun 16, 2016 4.800 4.800 4.640 4.710 8,847 +0.09(+1.95%)
Jun 15, 2016 4.620 4.620 4.530 4.620 29,553 +0.06(+1.32%)
Jun 14, 2016 4.590 4.630 4.460 4.560 40,417 -0.08(-1.72%)
Jun 13, 2016 4.640 4.660 4.640 4.640 10,696 +0.01(+0.22%)
Jun 10, 2016 4.580 4.690 4.580 4.630 9,557 +0.06(+1.31%)
Jun 09, 2016 4.570 4.640 4.540 4.570 11,996 -0.07(-1.51%)
Jun 08, 2016 4.600 4.650 4.570 4.640 18,061 +0.02(+0.43%)
Jun 07, 2016 4.650 4.660 4.600 4.620 7,213 -0.03(-0.65%)
Jun 06, 2016 4.630 4.690 4.630 4.650 9,759 -0.03(-0.64%)
Jun 03, 2016 4.610 4.750 4.610 4.680 19,457 +0.00(+0.00%)
Jun 02, 2016 4.530 4.680 4.530 4.680 10,474 +0.15(+3.31%)
Jun 01, 2016 4.570 4.570 4.510 4.530 20,797 -0.08(-1.74%)
May 31, 2016 4.670 4.670 4.530 4.610 10,584 -0.03(-0.65%)
May 27, 2016 4.620 4.640 4.640 4.640 21,600 +0.01(+0.22%)
May 26, 2016 4.660 4.680 4.590 4.630 12,267 -0.04(-0.86%)
May 25, 2016 4.590 4.680 4.580 4.670 15,195 +0.06(+1.30%)
May 24, 2016 4.540 4.610 4.540 4.610 23,562 +0.08(+1.77%)
May 23, 2016 4.520 4.590 4.510 4.530 11,362 +0.01(+0.22%)
May 20, 2016 4.530 4.580 4.480 4.520 15,296 +0.02(+0.44%)
May 19, 2016 4.380 4.520 4.310 4.500 45,190 +0.17(+3.93%)
May 18, 2016 4.250 4.410 4.190 4.330 67,105 +0.22(+5.35%)
May 17, 2016 4.270 4.270 4.050 4.110 29,629 -0.14(-3.29%)
May 16, 2016 4.230 4.300 4.200 4.250 11,592 +0.02(+0.47%)
May 13, 2016 4.240 4.310 4.210 4.230 27,040 -0.01(-0.24%)
May 12, 2016 4.220 4.290 4.200 4.240 15,079 +0.03(+0.71%)
May 11, 2016 4.250 4.330 4.200 4.210 21,727 -0.06(-1.41%)
May 10, 2016 4.300 4.300 4.140 4.270 15,939 -0.03(-0.70%)
May 09, 2016 4.250 4.370 3.970 4.300 11,870 +0.05(+1.18%)
May 06, 2016 4.250 4.250 4.160 4.250 14,396 +0.06(+1.43%)
May 05, 2016 4.440 4.450 4.190 4.190 62,181 -0.30(-6.68%)
May 04, 2016 4.551 4.600 4.490 4.490 15,304 -0.04(-0.88%)
May 03, 2016 4.690 4.690 4.510 4.530 11,031 -0.14(-3.00%)
May 02, 2016 4.550 4.690 4.505 4.670 25,481 +0.12(+2.64%)
Apr 29, 2016 4.580 4.650 4.520 4.550 29,121 -0.03(-0.66%)
Apr 28, 2016 4.577 4.630 4.570 4.580 19,268 -0.11(-2.35%)
Apr 27, 2016 4.670 4.760 4.610 4.690 23,012 -0.07(-1.47%)
Apr 26, 2016 4.640 4.830 4.410 4.760 21,928 +0.16(+3.48%)
Apr 25, 2016 4.410 4.630 4.410 4.600 16,243 +0.15(+3.37%)
Apr 22, 2016 4.400 4.510 4.400 4.450 27,114 +0.07(+1.60%)
Apr 21, 2016 4.390 4.530 4.310 4.380 33,237 -0.04(-0.90%)
Apr 20, 2016 4.331 4.520 4.331 4.420 14,852 -0.07(-1.56%)
Apr 19, 2016 4.440 4.540 4.420 4.490 15,742 +0.06(+1.35%)
Apr 18, 2016 4.452 4.500 4.370 4.430 14,236 -0.01(-0.23%)
Apr 15, 2016 4.370 4.490 4.274 4.440 16,491 +0.04(+0.91%)
Apr 14, 2016 4.000 4.480 4.000 4.400 63,081 +0.39(+9.73%)
Apr 13, 2016 4.030 4.170 3.970 4.010 233,358 +0.02(+0.50%)
Apr 12, 2016 4.110 4.180 3.960 3.990 54,992 -0.09(-2.21%)
Apr 11, 2016 4.040 4.190 4.030 4.080 21,750 +0.04(+0.99%)
Apr 08, 2016 4.060 4.140 4.010 4.040 33,713 -0.02(-0.49%)
Apr 07, 2016 4.100 4.170 4.050 4.060 12,983 -0.08(-1.93%)
Apr 06, 2016 4.160 4.200 4.120 4.140 27,801 +0.00(+0.00%)
Apr 05, 2016 4.160 4.240 4.100 4.140 18,069 -0.04(-0.96%)
Apr 04, 2016 4.200 4.220 4.120 4.180 28,452 +0.00(+0.00%)
Apr 01, 2016 4.300 4.370 4.110 4.180 50,252 -0.09(-2.11%)
Mar 31, 2016 4.350 4.410 4.270 4.270 27,602 -0.10(-2.29%)
Mar 30, 2016 4.420 4.560 4.260 4.370 12,475 +0.00(+0.00%)
Mar 29, 2016 4.380 4.590 4.360 4.370 44,996 -0.03(-0.68%)
Mar 28, 2016 4.320 4.450 4.320 4.400 17,177 +0.08(+1.85%)
Mar 24, 2016 4.280 4.320 4.320 4.320 12,300 +0.02(+0.47%)
Mar 23, 2016 4.400 4.438 4.250 4.300 19,497 -0.13(-2.93%)
Mar 22, 2016 4.340 4.470 4.300 4.430 12,245 +0.06(+1.37%)
Mar 21, 2016 4.400 4.460 4.340 4.370 15,392 -0.02(-0.46%)
Mar 18, 2016 4.420 4.460 4.270 4.390 54,623 +0.00(+0.00%)
Mar 17, 2016 4.400 4.420 4.310 4.390 9,444 -0.02(-0.45%)
Mar 16, 2016 4.350 4.450 4.310 4.410 13,873 +0.04(+0.92%)
Mar 15, 2016 4.470 4.540 4.370 4.370 9,071 -0.14(-3.10%)
Mar 14, 2016 4.470 4.550 4.410 4.510 14,481 +0.01(+0.22%)
Mar 11, 2016 4.390 4.500 4.340 4.500 39,870 +0.14(+3.21%)
Mar 10, 2016 4.480 4.480 4.265 4.360 42,210 -0.14(-3.11%)
Mar 09, 2016 4.490 4.530 4.400 4.500 11,776 +0.05(+1.12%)
Mar 08, 2016 4.540 4.640 4.420 4.450 29,819 -0.14(-3.05%)
Mar 07, 2016 4.690 4.769 4.550 4.590 30,681 -0.14(-2.96%)
Mar 04, 2016 4.170 4.750 4.170 4.730 63,163 +0.06(+1.28%)
Mar 03, 2016 4.660 4.987 4.554 4.670 57,325 +0.12(+2.64%)
Mar 02, 2016 4.390 4.620 4.350 4.550 47,942 +0.12(+2.71%)
Mar 01, 2016 4.400 4.443 4.300 4.430 20,245 -0.01(-0.23%)
Feb 29, 2016 4.360 4.500 4.360 4.440 25,897 +0.06(+1.37%)
Feb 26, 2016 4.310 4.450 4.290 4.380 14,321 +0.07(+1.62%)
Feb 25, 2016 4.240 4.310 4.150 4.310 18,963 +0.08(+1.89%)
Feb 24, 2016 4.020 4.230 3.970 4.230 20,258 +0.16(+3.93%)
Feb 23, 2016 4.230 4.390 4.070 4.070 46,967 -0.18(-4.24%)
Feb 22, 2016 3.980 4.270 3.980 4.250 87,170 +0.29(+7.32%)
Feb 19, 2016 3.970 4.000 3.936 3.960 11,724 -0.01(-0.25%)
Feb 18, 2016 4.020 4.140 3.900 3.970 48,438 -0.06(-1.49%)
Feb 17, 2016 3.910 4.060 3.872 4.030 57,955 +0.13(+3.33%)
Feb 16, 2016 3.930 4.050 3.870 3.900 29,994 +0.00(+0.00%)
Feb 12, 2016 3.680 3.900 3.900 3.900 24,600 +0.23(+6.27%)
Feb 11, 2016 3.610 3.780 3.430 3.670 67,272 -0.01(-0.27%)
Feb 10, 2016 3.840 3.889 3.670 3.680 57,829 -0.12(-3.16%)
Feb 09, 2016 3.840 4.070 3.770 3.800 29,515 -0.07(-1.81%)
Feb 08, 2016 4.130 4.220 3.810 3.870 66,127 -0.29(-6.97%)
Feb 05, 2016 4.330 4.490 4.150 4.160 42,548 -0.23(-5.24%)
Feb 04, 2016 4.470 4.500 4.355 4.390 11,213 -0.10(-2.23%)
Feb 03, 2016 4.410 4.510 4.130 4.490 51,885 +0.10(+2.28%)
Feb 02, 2016 4.470 4.570 4.390 4.390 38,644 -0.14(-3.09%)
Feb 01, 2016 4.470 4.570 4.410 4.530 14,582 +0.03(+0.67%)
Jan 29, 2016 4.400 4.540 4.370 4.500 23,086 +0.12(+2.74%)
Jan 28, 2016 4.460 4.490 4.360 4.380 10,143 -0.04(-0.90%)
Jan 27, 2016 4.620 4.670 4.400 4.420 39,363 -0.20(-4.33%)
Jan 26, 2016 4.510 4.660 4.450 4.620 32,769 +0.13(+2.90%)
Jan 25, 2016 4.570 4.680 4.460 4.490 42,098 -0.09(-1.97%)
Jan 22, 2016 4.300 4.610 4.110 4.580 84,875 +0.28(+6.51%)
Jan 21, 2016 4.160 4.440 4.030 4.300 145,092 +0.11(+2.63%)
Jan 20, 2016 4.200 4.230 3.920 4.190 100,093 -0.09(-2.10%)
Jan 19, 2016 4.480 4.540 4.140 4.280 56,107 -0.16(-3.60%)
Jan 15, 2016 4.410 4.440 4.440 4.440 72,800 -0.10(-2.20%)
Jan 14, 2016 4.550 4.620 4.470 4.540 27,649 +0.00(+0.00%)
Jan 13, 2016 4.650 4.710 4.450 4.540 72,212 -0.14(-2.99%)
Jan 12, 2016 4.620 4.780 4.510 4.680 69,414 +0.06(+1.30%)
Jan 11, 2016 4.680 4.700 4.530 4.620 62,955 -0.07(-1.49%)
Jan 08, 2016 4.800 4.820 4.670 4.690 30,727 -0.09(-1.88%)
Jan 07, 2016 4.850 5.030 4.770 4.780 28,494 -0.13(-2.65%)
Jan 06, 2016 4.920 5.060 4.870 4.910 26,512 -0.13(-2.58%)
Jan 05, 2016 4.850 5.050 4.840 5.040 33,935 +0.21(+4.35%)
Jan 04, 2016 4.880 4.950 4.760 4.830 67,383 -0.02(-0.41%)
Dec 31, 2015 5.030 4.850 4.850 4.850 101,100 -0.17(-3.39%)
Dec 30, 2015 5.060 5.060 5.010 5.020 14,665 -0.05(-0.99%)
Dec 29, 2015 5.050 5.140 5.030 5.070 19,312 +0.00(+0.00%)
Dec 28, 2015 5.050 5.140 4.860 5.070 26,706 +0.01(+0.20%)
Dec 24, 2015 5.140 5.060 5.060 5.060 7,600 -0.07(-1.36%)
Dec 23, 2015 5.180 5.440 5.050 5.130 137,834 -0.04(-0.77%)
Dec 22, 2015 5.160 5.190 5.112 5.170 34,162 +0.02(+0.39%)
Dec 21, 2015 5.130 5.160 5.110 5.150 23,465 +0.04(+0.78%)
Dec 18, 2015 4.950 5.170 4.810 5.110 182,525 +0.13(+2.61%)
Dec 17, 2015 5.090 5.090 4.960 4.980 14,018 -0.08(-1.58%)
Dec 16, 2015 5.050 5.090 4.990 5.060 22,922 +0.05(+1.00%)
Dec 15, 2015 4.970 5.090 4.950 5.010 27,315 +0.07(+1.42%)
Dec 14, 2015 4.950 5.110 4.900 4.940 30,730 -0.03(-0.60%)
Dec 11, 2015 4.950 5.150 4.750 4.970 101,975 -0.02(-0.40%)
Dec 10, 2015 5.030 5.050 4.982 4.990 21,059 +0.00(+0.00%)
Dec 09, 2015 5.070 5.070 4.950 4.990 28,342 -0.09(-1.77%)
Dec 08, 2015 5.020 5.100 5.020 5.080 12,876 +0.00(+0.00%)
Dec 07, 2015 5.150 5.150 5.040 5.080 48,913 -0.02(-0.39%)
Dec 04, 2015 5.090 5.140 5.020 5.100 32,266 +0.00(+0.00%)
Dec 03, 2015 5.060 5.140 5.000 5.100 40,401 +0.04(+0.79%)
Dec 02, 2015 5.200 5.290 5.040 5.060 24,549 -0.13(-2.50%)
Dec 01, 2015 5.200 5.210 5.130 5.190 29,494 +0.00(+0.00%)
Nov 30, 2015 5.060 5.220 5.060 5.190 43,394 +0.14(+2.77%)
Nov 27, 2015 5.140 5.160 5.010 5.050 9,743 -0.06(-1.17%)
Nov 25, 2015 5.040 5.110 5.110 5.110 41,700 +0.06(+1.19%)
Nov 24, 2015 5.140 5.140 4.920 5.050 62,776 -0.14(-2.70%)
Nov 23, 2015 5.190 5.210 5.140 5.190 14,770 +0.00(+0.00%)
Nov 20, 2015 5.130 5.210 5.070 5.190 47,855 +0.10(+1.96%)
Nov 19, 2015 5.190 5.240 4.970 5.090 45,159 -0.11(-2.12%)
Nov 18, 2015 5.260 5.260 5.010 5.200 31,198 -0.08(-1.52%)
Nov 17, 2015 5.350 5.350 5.230 5.280 35,262 -0.10(-1.86%)
Nov 16, 2015 5.300 5.400 5.190 5.380 39,408 +0.10(+1.89%)
Nov 13, 2015 5.400 5.520 5.190 5.280 35,323 -0.13(-2.40%)
Nov 12, 2015 5.070 5.970 5.070 5.410 147,812 +0.27(+5.25%)
Nov 11, 2015 5.050 5.220 4.990 5.140 32,788 +0.04(+0.78%)
Nov 10, 2015 5.020 5.100 5.010 5.100 24,316 +0.03(+0.59%)
Nov 09, 2015 5.440 5.440 5.010 5.070 43,014 -0.32(-5.94%)
Nov 06, 2015 5.280 5.400 5.190 5.390 26,259 +0.06(+1.13%)
Nov 05, 2015 5.350 5.500 5.310 5.330 59,420 +0.02(+0.38%)
Nov 04, 2015 5.150 5.310 5.100 5.310 46,079 +0.16(+3.11%)
Nov 03, 2015 5.050 5.160 4.940 5.150 36,231 +0.11(+2.18%)
Nov 02, 2015 4.840 5.050 4.770 5.040 28,761 +0.23(+4.78%)
Oct 30, 2015 4.840 4.840 4.600 4.810 127,216 -0.01(-0.21%)
Oct 29, 2015 4.840 4.860 4.790 4.820 25,674 -0.02(-0.41%)
Oct 28, 2015 4.630 4.850 4.630 4.840 32,200 +0.18(+3.86%)
Oct 27, 2015 4.770 4.894 4.660 4.660 52,649 -0.16(-3.32%)
Oct 26, 2015 4.970 5.000 4.650 4.820 63,426 -0.17(-3.41%)
Oct 23, 2015 4.950 5.000 4.920 4.990 28,925 +0.04(+0.81%)
Oct 22, 2015 4.900 4.960 4.840 4.950 69,859 +0.05(+1.02%)
Oct 21, 2015 5.020 5.020 4.851 4.900 14,748 -0.12(-2.39%)
Oct 20, 2015 5.020 5.040 4.990 5.020 31,190 +0.00(+0.00%)
Oct 19, 2015 4.850 5.070 4.850 5.020 54,357 +0.15(+3.08%)
Oct 16, 2015 4.840 4.900 4.720 4.870 28,464 +0.02(+0.41%)
Oct 15, 2015 4.710 4.860 4.600 4.850 32,374 +0.10(+2.11%)
Oct 14, 2015 4.760 4.830 4.680 4.750 22,495 +0.01(+0.21%)
Oct 13, 2015 4.820 4.840 4.700 4.740 27,311 -0.09(-1.86%)
Oct 12, 2015 4.840 4.840 4.760 4.830 14,809 -0.01(-0.21%)
Oct 09, 2015 4.790 4.840 4.780 4.840 7,331 +0.04(+0.83%)
Oct 08, 2015 4.850 4.850 4.680 4.800 78,975 -0.05(-1.03%)
Oct 07, 2015 4.770 4.940 4.800 4.850 50,261 +0.05(+1.04%)
Oct 06, 2015 4.850 4.900 4.760 4.800 27,035 -0.05(-1.03%)
Oct 05, 2015 4.820 4.990 4.790 4.850 58,499 +0.05(+1.04%)
Oct 02, 2015 4.750 4.800 4.660 4.800 21,745 +0.05(+1.05%)
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.