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

Iconix Brand Group (NQ: ICON )

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 28, 2018 0.2800 0.3500 0.2800 0.3100 1,753,900 +0.02(+7.68%)
Sep 27, 2018 0.2900 0.2980 0.2620 0.2879 1,065,390 -0.02(-5.20%)
Sep 26, 2018 0.2621 0.3300 0.2516 0.3037 4,397,446 +0.06(+26.54%)
Sep 25, 2018 0.2400 0.2700 0.2400 0.2400 1,203,842 -0.01(-2.28%)
Sep 24, 2018 0.2490 0.2613 0.2320 0.2456 1,466,111 +0.01(+2.33%)
Sep 21, 2018 0.2500 0.2600 0.2300 0.2400 840,900 +0.00(+0.00%)
Sep 20, 2018 0.2490 0.2590 0.2400 0.2400 640,922 -0.00(-0.41%)
Sep 19, 2018 0.2600 0.2799 0.2400 0.2410 1,552,191 -0.03(-10.74%)
Sep 18, 2018 0.2800 0.3000 0.2600 0.2700 1,114,922 +0.00(+0.00%)
Sep 17, 2018 0.2500 0.2900 0.2300 0.2700 1,857,987 +0.05(+22.73%)
Sep 14, 2018 0.2200 0.2500 0.2100 0.2200 2,813,900 -0.01(-4.35%)
Sep 13, 2018 0.2600 0.2600 0.2300 0.2300 1,902,639 -0.02(-9.80%)
Sep 12, 2018 0.2630 0.3000 0.2530 0.2550 1,742,726 -0.04(-13.85%)
Sep 11, 2018 0.3045 0.3234 0.2940 0.2960 776,973 -0.01(-2.79%)
Sep 10, 2018 0.3150 0.3360 0.3020 0.3045 423,657 -0.01(-1.77%)
Sep 07, 2018 0.3300 0.3400 0.3000 0.3100 999,600 -0.02(-6.06%)
Sep 06, 2018 0.3500 0.3500 0.3200 0.3300 604,441 -0.02(-5.71%)
Sep 05, 2018 0.3500 0.3800 0.3400 0.3500 1,130,404 -0.01(-1.69%)
Sep 04, 2018 0.3448 0.3668 0.3425 0.3560 477,040 +0.01(+1.71%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.09%)
Aug 30, 2018 0.3400 0.3500 0.3022 0.3497 1,197,103 +0.00(+1.36%)
Aug 29, 2018 0.3700 0.3700 0.3370 0.3450 939,431 -0.02(-4.19%)
Aug 28, 2018 0.3700 0.3800 0.3520 0.3601 913,534 -0.00(-0.03%)
Aug 27, 2018 0.3827 0.4000 0.3550 0.3602 1,234,307 -0.02(-5.71%)
Aug 24, 2018 0.3900 0.4150 0.3800 0.3820 1,182,900 -0.01(-2.05%)
Aug 23, 2018 0.4000 0.4300 0.3900 0.3900 754,118 -0.01(-2.50%)
Aug 22, 2018 0.4300 0.4343 0.4000 0.4000 908,097 -0.03(-7.43%)
Aug 21, 2018 0.4434 0.4434 0.4200 0.4321 284,809 -0.01(-1.80%)
Aug 20, 2018 0.4300 0.4400 0.4100 0.4400 290,944 +0.00(+0.00%)
Aug 17, 2018 0.4500 0.4500 0.4300 0.4400 751,300 -0.00(-0.97%)
Aug 16, 2018 0.4490 0.4600 0.4300 0.4443 653,257 -0.01(-2.86%)
Aug 15, 2018 0.4200 0.4690 0.4113 0.4574 2,548,548 +0.04(+8.90%)
Aug 14, 2018 0.4000 0.4300 0.3800 0.4200 1,454,291 +0.01(+2.46%)
Aug 13, 2018 0.4205 0.4534 0.3900 0.4099 2,311,804 -0.04(-8.91%)
Aug 10, 2018 0.4900 0.4900 0.4200 0.4500 1,736,700 -0.04(-8.16%)
Aug 09, 2018 0.5200 0.5200 0.4900 0.4900 756,220 -0.01(-2.00%)
Aug 08, 2018 0.5500 0.6000 0.4900 0.5000 2,842,180 -0.11(-18.03%)
Aug 07, 2018 0.5500 0.6200 0.5100 0.6100 2,752,612 +0.08(+14.45%)
Aug 06, 2018 0.5000 0.5347 0.5000 0.5330 516,580 +0.02(+4.51%)
Aug 03, 2018 0.5200 0.5300 0.5000 0.5100 313,000 -0.02(-3.00%)
Aug 02, 2018 0.5170 0.5280 0.4880 0.5258 643,318 +0.01(+2.72%)
Aug 01, 2018 0.5245 0.5370 0.5000 0.5119 1,161,055 -0.01(-1.56%)
Jul 31, 2018 0.5269 0.5390 0.5051 0.5200 603,097 -0.01(-1.91%)
Jul 30, 2018 0.5506 0.5520 0.5070 0.5301 946,484 -0.00(-0.92%)
Jul 27, 2018 0.5300 0.5700 0.5100 0.5350 957,900 +0.01(+1.67%)
Jul 26, 2018 0.5754 0.5754 0.5000 0.5262 1,289,862 -0.03(-5.26%)
Jul 25, 2018 0.6133 0.6133 0.5500 0.5554 2,210,333 -0.05(-7.85%)
Jul 24, 2018 0.6700 0.6700 0.6011 0.6027 1,397,837 -0.05(-8.26%)
Jul 23, 2018 0.6509 0.6615 0.6202 0.6570 266,850 +0.01(+1.28%)
Jul 20, 2018 0.6406 0.6974 0.6285 0.6487 1,057,426 +0.00(+0.73%)
Jul 19, 2018 0.6312 0.6679 0.6202 0.6440 733,527 +0.00(+0.74%)
Jul 18, 2018 0.6415 0.6502 0.6130 0.6393 632,442 -0.00(-0.34%)
Jul 17, 2018 0.6100 0.6763 0.6074 0.6415 1,228,768 +0.02(+3.70%)
Jul 16, 2018 0.6444 0.6450 0.6000 0.6186 700,184 -0.01(-0.83%)
Jul 13, 2018 0.6500 0.6700 0.6050 0.6238 966,553 -0.02(-3.35%)
Jul 12, 2018 0.6414 0.6750 0.6413 0.6454 535,772 +0.00(+0.62%)
Jul 11, 2018 0.7000 0.7000 0.6411 0.6414 1,523,868 -0.07(-10.19%)
Jul 10, 2018 0.7480 0.7480 0.7020 0.7142 1,868,209 -0.01(-1.64%)
Jul 09, 2018 0.6900 0.7400 0.6900 0.7261 1,377,553 +0.05(+6.67%)
Jul 06, 2018 0.6800 0.7000 0.6600 0.6807 691,184 +0.02(+3.14%)
Jul 05, 2018 0.6500 0.6988 0.6214 0.6600 869,199 +0.01(+2.21%)
Jul 03, 2018 0.6457 0.6457 0.6457 0 +0.05(+8.16%)
Jul 02, 2018 0.5907 0.6107 0.5500 0.5970 1,865,266 +0.01(+2.33%)
Jun 29, 2018 0.6187 0.5834 0.5834 1,521,324 +0.00(+0.74%)
Jun 28, 2018 0.6022 0.6299 0.5604 0.5791 1,849,460 -0.02(-3.82%)
Jun 27, 2018 0.6400 0.6700 0.6020 0.6021 1,475,240 -0.04(-5.92%)
Jun 26, 2018 0.6500 0.6700 0.6400 0.6400 680,759 -0.01(-1.64%)
Jun 25, 2018 0.6832 0.6900 0.6500 0.6507 727,451 -0.02(-2.55%)
Jun 22, 2018 0.6805 0.7522 0.6500 0.6677 10,516,374 -0.00(-0.34%)
Jun 21, 2018 0.7100 0.7110 0.6612 0.6700 1,483,999 -0.03(-3.67%)
Jun 20, 2018 0.7530 0.7548 0.6800 0.6955 1,467,532 -0.02(-2.33%)
Jun 19, 2018 0.7400 0.7699 0.7200 0.7121 1,565,097 -0.04(-5.17%)
Jun 18, 2018 0.8400 0.8500 0.7325 0.7509 2,172,414 -0.08(-9.27%)
Jun 15, 2018 0.8450 0.8000 0.8276 3,660,679 +0.03(+3.45%)
Jun 14, 2018 0.7775 0.8500 0.7512 0.8000 3,180,240 +0.04(+5.44%)
Jun 13, 2018 0.7500 0.7877 0.7300 0.7587 1,252,125 +0.02(+2.93%)
Jun 12, 2018 0.7200 0.7800 0.6820 0.7371 1,374,328 +0.02(+2.38%)
Jun 11, 2018 0.7300 0.7500 0.6600 0.7200 1,396,665 -0.01(-1.76%)
Jun 08, 2018 0.6600 0.7392 0.6552 0.7329 2,580,922 +0.08(+11.89%)
Jun 07, 2018 0.6425 0.6550 0.6350 0.6550 632,325 +0.02(+2.68%)
Jun 06, 2018 0.6439 0.6650 0.6300 0.6379 676,616 -0.01(-1.86%)
Jun 05, 2018 0.6500 0.6500 0.6016 0.6500 774,925 +0.01(+1.39%)
Jun 04, 2018 0.6391 0.6500 0.5810 0.6411 1,535,991 +0.02(+3.19%)
Jun 01, 2018 0.6400 0.6486 0.6100 0.6213 870,039 -0.02(-2.92%)
May 31, 2018 0.6700 0.6700 0.6310 0.6400 1,061,347 -0.02(-3.44%)
May 30, 2018 0.6300 0.6699 0.6300 0.6628 420,721 +0.01(+1.31%)
May 29, 2018 0.6600 0.6700 0.6300 0.6542 415,229 -0.00(-0.47%)
May 25, 2018 0.6573 0.6573 0.6573 0 +0.01(+1.72%)
May 24, 2018 0.6350 0.6599 0.6261 0.6462 649,037 +0.01(+1.75%)
May 23, 2018 0.6745 0.6850 0.6300 0.6351 817,638 -0.04(-6.22%)
May 22, 2018 0.7000 0.7142 0.6711 0.6772 715,519 -0.02(-2.85%)
May 21, 2018 0.6937 0.7238 0.6801 0.6971 1,338,149 +0.00(+0.56%)
May 18, 2018 0.7115 0.7375 0.6900 0.6932 1,332,758 -0.02(-2.57%)
May 17, 2018 0.7500 0.7500 0.6902 0.7115 863,222 -0.03(-4.56%)
May 16, 2018 0.7200 0.7665 0.7132 0.7455 1,292,984 +0.04(+5.00%)
May 15, 2018 0.6700 0.7898 0.6500 0.7100 2,383,603 +0.03(+5.09%)
May 14, 2018 0.6300 0.6800 0.6250 0.6756 1,577,167 +0.04(+6.28%)
May 11, 2018 0.6400 0.6400 0.6300 0.6357 909,263 -0.00(-0.06%)
May 10, 2018 0.7000 0.7000 0.6250 0.6361 1,186,041 -0.06(-8.47%)
May 09, 2018 0.6533 0.7063 0.6020 0.6950 1,266,038 +0.04(+5.32%)
May 08, 2018 0.6600 0.6779 0.6508 0.6599 860,773 -0.02(-2.68%)
May 07, 2018 0.7484 0.7485 0.6611 0.6781 1,516,213 -0.07(-8.80%)
May 04, 2018 0.6000 0.7668 0.5994 0.7435 7,326,586 +0.15(+25.76%)
May 03, 2018 0.6458 0.6599 0.5800 0.5912 2,634,714 -0.05(-7.54%)
May 02, 2018 0.6900 0.6900 0.6110 0.6394 2,201,431 -0.05(-7.20%)
May 01, 2018 0.8100 0.8106 0.6801 0.6890 3,743,669 -0.12(-15.01%)
Apr 30, 2018 0.8939 0.9262 0.8092 0.8107 1,471,584 -0.08(-8.92%)
Apr 27, 2018 0.9258 0.9800 0.8650 0.8901 3,169,834 -0.04(-4.53%)
Apr 26, 2018 0.9400 0.9777 0.9050 0.9323 1,678,238 -0.01(-0.69%)
Apr 25, 2018 0.9300 0.9595 0.9000 0.9388 2,251,802 +0.00(+0.41%)
Apr 24, 2018 0.9136 0.9765 0.9100 0.9350 1,047,457 +0.03(+2.75%)
Apr 23, 2018 0.9400 0.9497 0.9003 0.9100 753,952 +0.00(+0.00%)
Apr 20, 2018 0.9600 0.9700 0.9003 0.9100 810,746 -0.06(-6.14%)
Apr 19, 2018 1.000 1.000 0.9230 0.9695 1,079,562 -0.03(-2.76%)
Apr 18, 2018 0.9200 1.000 0.9033 0.9970 1,390,740 +0.07(+7.27%)
Apr 17, 2018 0.9600 0.9600 0.8600 0.9294 2,317,590 -0.04(-3.70%)
Apr 16, 2018 1.010 1.040 0.9402 0.9651 1,920,900 -0.04(-4.45%)
Apr 13, 2018 1.060 1.069 0.9900 1.010 801,652 -0.04(-3.81%)
Apr 12, 2018 1.050 1.090 1.040 1.050 889,690 +0.00(+0.00%)
Apr 11, 2018 1.040 1.070 1.011 1.050 1,356,314 +0.00(+0.00%)
Apr 10, 2018 1.050 1.050 0.9800 1.050 1,735,249 +0.01(+0.96%)
Apr 09, 2018 0.9900 1.070 0.9830 1.040 1,301,277 +0.03(+2.97%)
Apr 06, 2018 1.010 1.060 0.9810 1.010 1,161,732 -0.01(-0.98%)
Apr 05, 2018 1.070 1.080 1.010 1.020 914,921 -0.05(-4.67%)
Apr 04, 2018 1.000 1.090 0.9600 1.070 1,301,635 +0.04(+3.88%)
Apr 03, 2018 1.020 1.050 1.000 1.030 822,683 +0.00(+0.00%)
Apr 02, 2018 1.100 1.136 1.010 1.030 1,971,807 -0.08(-7.21%)
Mar 29, 2018 1.110 1.110 1.110 0 -0.01(-0.89%)
Mar 28, 2018 1.160 1.200 1.105 1.120 1,020,288 -0.04(-3.45%)
Mar 27, 2018 1.180 1.200 1.140 1.160 596,201 -0.01(-0.85%)
Mar 26, 2018 1.150 1.180 1.100 1.170 882,426 +0.04(+3.54%)
Mar 23, 2018 1.150 1.160 1.100 1.130 832,952 -0.01(-0.88%)
Mar 22, 2018 1.160 1.200 1.140 1.140 1,115,571 -0.02(-1.72%)
Mar 21, 2018 1.200 1.200 1.120 1.160 1,205,438 -0.03(-2.52%)
Mar 20, 2018 1.280 1.290 1.190 1.190 1,321,282 -0.07(-5.56%)
Mar 19, 2018 1.310 1.340 1.250 1.260 1,029,249 -0.07(-5.26%)
Mar 16, 2018 1.380 1.380 1.290 1.330 2,917,191 -0.05(-3.62%)
Mar 15, 2018 1.520 1.520 1.370 1.380 2,321,205 +0.06(+4.55%)
Mar 14, 2018 1.390 1.410 1.230 1.320 1,076,562 -0.01(-0.75%)
Mar 13, 2018 1.260 1.360 1.240 1.330 1,810,341 +0.06(+4.72%)
Mar 12, 2018 1.280 1.300 1.220 1.270 939,166 -0.01(-0.78%)
Mar 09, 2018 1.290 1.330 1.250 1.280 1,221,521 +0.00(+0.00%)
Mar 08, 2018 1.260 1.300 1.260 1.280 551,994 +0.00(+0.00%)
Mar 07, 2018 1.370 1.385 1.250 1.280 2,119,932 -0.11(-7.91%)
Mar 06, 2018 1.420 1.449 1.370 1.390 1,326,065 -0.03(-2.11%)
Mar 05, 2018 1.410 1.470 1.365 1.420 1,379,608 +0.01(+0.71%)
Mar 02, 2018 1.340 1.420 1.300 1.410 1,052,682 +0.05(+3.68%)
Mar 01, 2018 1.390 1.390 1.330 1.360 980,834 -0.03(-2.16%)
Feb 28, 2018 1.430 1.440 1.375 1.390 905,064 -0.04(-2.80%)
Feb 27, 2018 1.430 1.480 1.420 1.430 885,978 +0.01(+0.70%)
Feb 26, 2018 1.450 1.465 1.400 1.420 1,174,382 -0.03(-2.07%)
Feb 23, 2018 1.480 1.490 1.410 1.450 1,453,323 -0.02(-1.36%)
Feb 22, 2018 1.570 1.570 1.450 1.470 1,342,954 -0.02(-1.34%)
Feb 21, 2018 1.610 1.650 1.480 1.490 3,480,570 -0.11(-6.88%)
Feb 20, 2018 1.660 1.740 1.580 1.600 3,757,240 -0.05(-3.03%)
Feb 16, 2018 1.650 1.650 1.650 0 +0.05(+3.12%)
Feb 15, 2018 1.780 1.810 1.570 1.600 4,324,970 -0.15(-8.57%)
Feb 14, 2018 1.560 1.770 1.480 1.750 3,496,665 +0.19(+12.18%)
Feb 13, 2018 1.530 1.560 4,205,251 -0.17(-9.83%)
Feb 12, 2018 1.390 2.060 1.390 1.730 28,281,392 +0.48(+38.40%)
Feb 09, 2018 1.270 1.290 1.150 1.250 1,675,093 -0.01(-0.79%)
Feb 08, 2018 1.350 1.250 1.260 989,079 -0.09(-6.67%)
Feb 07, 2018 1.200 1.350 1.190 1.350 1,454,820 +0.18(+15.38%)
Feb 06, 2018 1.150 1.200 1.100 1.170 2,006,274 -0.01(-0.43%)
Feb 05, 2018 1.200 1.260 1.162 1.175 1,783,532 -0.04(-3.69%)
Feb 02, 2018 1.250 1.260 1.200 1.220 1,307,618 -0.03(-2.01%)
Feb 01, 2018 1.250 1.285 1.220 1.245 965,353 -0.00(-0.40%)
Jan 31, 2018 1.270 1.320 1.230 1.250 1,716,424 -0.02(-1.57%)
Jan 30, 2018 1.290 1.295 1.250 1.270 1,699,794 -0.02(-1.55%)
Jan 29, 2018 1.380 1.383 1.270 1.290 1,652,434 -0.07(-5.15%)
Jan 26, 2018 1.430 1.480 1.330 1.360 2,117,683 -0.06(-4.23%)
Jan 25, 2018 1.500 1.550 1.410 1.420 1,141,684 -0.04(-2.74%)
Jan 24, 2018 1.510 1.570 1.400 1.460 2,469,009 -0.05(-3.31%)
Jan 23, 2018 1.640 1.700 1.500 1.510 2,425,405 -0.09(-5.63%)
Jan 22, 2018 1.530 1.610 1.480 1.600 2,374,578 +0.08(+5.26%)
Jan 19, 2018 1.600 1.610 1.500 1.520 3,669,093 -0.10(-6.17%)
Jan 18, 2018 1.490 1.678 1.400 1.620 11,924,987 +0.39(+31.71%)
Jan 17, 2018 1.250 1.290 1.220 1.230 1,338,116 -0.02(-1.60%)
Jan 16, 2018 1.430 1.466 1.250 1.250 1,813,348 -0.17(-11.97%)
Jan 12, 2018 1.420 1.420 1.420 0 +0.10(+7.58%)
Jan 11, 2018 1.230 1.340 1.210 1.320 2,982,539 +0.10(+8.20%)
Jan 10, 2018 1.220 1,462,262 -0.02(-1.61%)
Jan 09, 2018 1.310 1.310 1.230 1.240 1,538,126 -0.07(-5.34%)
Jan 08, 2018 1.280 1.330 1.230 1.310 838,175 +0.03(+2.34%)
Jan 05, 2018 1.310 1.313 1.250 1.280 1,068,260 -0.04(-3.03%)
Jan 04, 2018 1.210 1.360 1.190 1.320 2,987,590 +0.13(+10.92%)
Jan 03, 2018 1.250 1.310 1.160 1.190 2,326,392 -0.06(-4.80%)
Jan 02, 2018 1.290 1.330 1.250 1.250 1,681,820 -0.04(-3.10%)
Dec 29, 2017 1.290 1.290 1.290 0 -0.05(-3.73%)
Dec 28, 2017 1.260 1.360 1.230 1.340 1,584,759 +0.06(+4.69%)
Dec 27, 2017 1.350 1.350 1.260 1.280 1,306,056 -0.03(-2.29%)
Dec 26, 2017 1.330 1.410 1.280 1.310 1,385,360 -0.02(-1.50%)
Dec 22, 2017 1.400 1.425 1.320 1.330 1,714,137 -0.06(-4.32%)
Dec 21, 2017 1.410 1.470 1.380 1.390 1,107,315 -0.01(-0.71%)
Dec 20, 2017 1.420 1.460 1.400 1.400 1,168,576 -0.01(-0.71%)
Dec 19, 2017 1.460 1.500 1.400 1.410 1,437,686 -0.05(-3.42%)
Dec 18, 2017 1.490 1.549 1.450 1.460 1,541,130 -0.02(-1.35%)
Dec 15, 2017 1.510 1.401 1.480 2,131,251 +0.08(+5.71%)
Dec 14, 2017 1.500 1.537 1.380 1.400 2,034,035 -0.09(-6.04%)
Dec 13, 2017 1.400 1.560 1.360 1.490 3,310,599 +0.11(+7.97%)
Dec 12, 2017 1.450 1.490 1.390 1.380 1,104,070 -0.07(-4.83%)
Dec 11, 2017 1.420 1.490 1.370 1.450 2,568,272 +0.07(+5.07%)
Dec 08, 2017 1.520 1.560 1.380 1.380 4,106,281 -0.13(-8.61%)
Dec 07, 2017 1.570 1.660 1.500 1.510 2,855,859 -0.04(-2.58%)
Dec 06, 2017 1.720 1.780 1.540 1.550 2,029,629 -0.15(-8.82%)
Dec 05, 2017 1.710 1.730 1.640 1.700 1,591,124 +0.01(+0.59%)
Dec 04, 2017 1.890 1.899 1.690 1.690 1,885,739 -0.18(-9.63%)
Dec 01, 2017 1.900 1.910 1.770 1.870 1,147,564 -0.01(-0.53%)
Nov 30, 2017 1.770 1.980 1.770 1.880 3,880,518 +0.12(+6.82%)
Nov 29, 2017 1.810 1.880 1.690 1.760 9,787,519 -0.05(-2.76%)
Nov 28, 2017 1.720 1.820 1.520 1.810 5,485,362 +0.08(+4.62%)
Nov 27, 2017 1.980 1.690 1.730 3,716,865 -0.06(-3.35%)
Nov 24, 2017 2.050 2.050 1.760 1.790 2,901,473 -0.26(-12.68%)
Nov 22, 2017 2.320 2.420 1.970 2.050 7,188,394 -0.50(-19.61%)
Nov 21, 2017 2.260 2.560 2.180 2.550 2,837,068 +0.28(+12.33%)
Nov 20, 2017 2.190 2.320 2.050 2.270 1,891,236 +0.11(+5.09%)
Nov 17, 2017 2.170 2.340 2.160 2.160 2,754,216 -0.25(-10.37%)
Nov 16, 2017 1.860 2.450 1.860 2.410 6,777,678 +0.56(+30.27%)
Nov 15, 2017 1.780 1.870 1.750 1.850 836,931 +0.05(+2.78%)
Nov 14, 2017 1.860 1.865 1.770 1.800 516,612 -0.03(-1.64%)
Nov 13, 2017 1.780 1.840 1.700 1.830 932,302 +0.03(+1.67%)
Nov 10, 2017 1.880 1.890 1.800 1.800 1,447,994 -0.08(-4.26%)
Nov 09, 2017 1.810 1.910 1.731 1.880 2,854,311 +0.07(+3.87%)
Nov 08, 2017 1.610 1.920 1.515 1.810 4,558,853 +0.17(+10.03%)
Nov 07, 2017 1.480 1.790 1.480 1.645 3,302,491 +0.17(+11.15%)
Nov 06, 2017 1.660 1.670 1.440 1.480 2,376,121 -0.14(-8.64%)
Nov 03, 2017 1.680 1.700 1.600 1.620 2,187,172 -0.04(-2.70%)
Nov 02, 2017 2.020 2.020 1.660 1.665 4,881,670 -0.34(-17.16%)
Nov 01, 2017 1.700 2.143 1.610 2.010 18,022,260 +0.37(+22.56%)
Oct 31, 2017 1.850 1.918 1.530 1.640 8,648,277 -0.21(-11.35%)
Oct 30, 2017 4.070 4.120 1.810 1.850 12,462,018 -3.06(-62.32%)
Oct 27, 2017 5.270 5.310 4.760 4.910 1,123,860 -0.40(-7.53%)
Oct 26, 2017 5.090 5.365 5.090 5.310 427,007 +0.22(+4.32%)
Oct 25, 2017 5.120 5.140 4.860 5.090 468,982 -0.05(-0.97%)
Oct 24, 2017 5.300 5.430 5.115 5.140 392,330 -0.16(-3.02%)
Oct 23, 2017 5.130 5.370 5.117 5.300 325,573 +0.18(+3.52%)
Oct 20, 2017 5.090 5.180 5.090 5.120 270,611 +0.09(+1.79%)
Oct 19, 2017 5.050 5.120 5.020 5.030 382,799 -0.02(-0.40%)
Oct 18, 2017 5.010 5.072 4.940 5.050 358,366 +0.06(+1.20%)
Oct 17, 2017 5.080 5.140 4.940 4.990 337,749 -0.09(-1.77%)
Oct 16, 2017 5.140 5.250 5.030 5.080 400,937 -0.03(-0.59%)
Oct 13, 2017 5.230 5.290 5.100 5.110 324,186 -0.08(-1.54%)
Oct 12, 2017 5.330 5.330 5.060 5.190 494,822 -0.14(-2.63%)
Oct 11, 2017 5.520 5.570 5.310 5.330 942,939 -0.19(-3.44%)
Oct 10, 2017 5.580 5.660 5.510 5.520 330,840 +0.01(+0.18%)
Oct 09, 2017 5.610 5.690 5.460 5.510 753,674 -0.12(-2.13%)
Oct 06, 2017 5.710 5.740 5.580 5.630 180,197 -0.10(-1.75%)
Oct 05, 2017 5.700 5.810 5.650 5.730 298,817 +0.05(+0.88%)
Oct 04, 2017 5.730 5.780 5.620 5.680 299,011 -0.04(-0.70%)
Oct 03, 2017 5.730 5.810 5.650 5.720 460,153 +0.03(+0.53%)
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.