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

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.160 UNCHANGED
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 30, 2021 5.150 5.200 4.700 5.000 40,737 -0.10(-1.96%)
Sep 29, 2021 4.750 5.100 4.748 5.100 79,026 +0.35(+7.48%)
Sep 28, 2021 4.850 4.850 4.601 4.745 4,892 -0.08(-1.66%)
Sep 27, 2021 4.650 4.850 4.601 4.825 16,473 -0.02(-0.52%)
Sep 24, 2021 4.800 4.800 4.650 4.850 12,093 -0.05(-1.02%)
Sep 23, 2021 4.750 4.900 4.566 4.900 60,103 +0.25(+5.38%)
Sep 22, 2021 4.650 4.747 4.375 4.650 35,322 +0.05(+1.09%)
Sep 21, 2021 4.748 4.748 4.450 4.600 5,725 -0.08(-1.60%)
Sep 20, 2021 4.630 4.750 4.595 4.675 19,004 +0.04(+0.96%)
Sep 17, 2021 4.750 4.825 4.250 4.630 28,359 -0.07(-1.48%)
Sep 16, 2021 4.700 4.825 4.551 4.700 19,126 -0.05(-0.98%)
Sep 15, 2021 4.600 4.750 4.550 4.747 13,669 +0.05(+1.01%)
Sep 14, 2021 4.850 4.875 4.564 4.699 19,284 -0.20(-4.10%)
Sep 13, 2021 5.000 5.000 4.800 4.900 23,133 -0.10(-2.00%)
Sep 10, 2021 4.900 5.000 4.712 5.000 42,106 +0.26(+5.42%)
Sep 09, 2021 4.725 4.900 4.650 4.743 16,584 -0.05(-0.95%)
Sep 08, 2021 4.800 4.935 4.653 4.788 11,600 -0.01(-0.11%)
Sep 07, 2021 5.000 5.000 4.725 4.794 11,969 -0.10(-2.13%)
Sep 03, 2021 4.850 4.900 4.750 4.899 7,700 +0.05(+1.00%)
Sep 02, 2021 4.750 4.915 4.750 4.850 9,578 +0.12(+2.65%)
Sep 01, 2021 4.842 4.950 4.725 4.725 13,010 -0.15(-3.06%)
Aug 31, 2021 4.902 4.950 4.676 4.874 40,616 +0.06(+1.19%)
Aug 30, 2021 5.100 5.100 4.750 4.816 40,266 -0.28(-5.56%)
Aug 27, 2021 4.565 5.150 4.565 5.100 89,889 +0.46(+9.91%)
Aug 26, 2021 4.500 4.800 4.505 4.640 76,254 +0.12(+2.77%)
Aug 25, 2021 4.522 4.750 4.350 4.515 52,302 -0.19(-3.94%)
Aug 24, 2021 4.288 4.799 4.200 4.700 359,681 +0.45(+10.59%)
Aug 23, 2021 4.052 4.351 4.050 4.250 133,696 +0.12(+2.79%)
Aug 20, 2021 4.333 4.333 4.075 4.135 236,806 +0.06(+1.45%)
Aug 19, 2021 4.100 4.351 4.070 4.075 104,429 -0.12(-2.98%)
Aug 18, 2021 4.351 4.351 4.040 4.200 119,671 -0.15(-3.47%)
Aug 17, 2021 3.960 4.431 3.916 4.351 86,400 +0.37(+9.24%)
Aug 16, 2021 4.350 4.350 3.906 3.983 50,030 -0.27(-6.27%)
Aug 13, 2021 4.417 4.484 4.250 4.250 24,159 -0.10(-2.30%)
Aug 12, 2021 4.275 4.519 4.275 4.350 109,049 +0.07(+1.75%)
Aug 11, 2021 4.506 4.700 4.250 4.275 213,661 -0.23(-5.12%)
Aug 10, 2021 4.750 4.800 4.415 4.505 280,053 -0.20(-4.32%)
Aug 09, 2021 4.600 4.800 4.600 4.709 143,512 +0.03(+0.72%)
Aug 06, 2021 4.603 4.750 4.603 4.676 116,722 +0.13(+2.76%)
Aug 05, 2021 4.600 4.700 4.500 4.550 17,882 -0.05(-1.09%)
Aug 04, 2021 4.650 4.650 4.500 4.600 24,619 +0.15(+3.37%)
Aug 03, 2021 4.500 4.750 4.450 4.450 55,422 -0.35(-7.25%)
Aug 02, 2021 4.628 4.801 4.615 4.798 11,960 +0.20(+4.30%)
Jul 30, 2021 4.673 4.800 4.560 4.600 27,959 -0.03(-0.54%)
Jul 29, 2021 4.700 4.897 4.550 4.625 38,812 -0.08(-1.60%)
Jul 28, 2021 4.900 5.300 4.450 4.700 227,258 +0.10(+2.17%)
Jul 27, 2021 4.800 5.000 4.600 4.600 23,452 -0.35(-7.07%)
Jul 26, 2021 4.721 5.189 4.721 4.950 37,200 -0.30(-5.71%)
Jul 23, 2021 5.150 5.300 4.900 5.250 55,823 +0.15(+2.94%)
Jul 22, 2021 5.400 5.497 5.100 5.100 51,498 -0.40(-7.27%)
Jul 21, 2021 5.750 6.250 5.250 5.500 147,310 -0.15(-2.65%)
Jul 20, 2021 5.500 5.750 5.400 5.650 48,721 +0.20(+3.67%)
Jul 19, 2021 5.250 5.550 5.250 5.450 43,085 -0.05(-0.91%)
Jul 16, 2021 5.450 5.750 5.401 5.500 114,399 +0.10(+1.85%)
Jul 15, 2021 5.150 5.600 5.100 5.400 59,124 +0.25(+4.85%)
Jul 14, 2021 5.250 5.400 4.950 5.150 32,923 -0.15(-2.83%)
Jul 13, 2021 5.400 5.500 5.051 5.300 42,817 -0.05(-0.93%)
Jul 12, 2021 5.050 5.400 5.050 5.350 30,433 +0.30(+5.94%)
Jul 09, 2021 4.700 5.350 4.500 5.050 91,261 +0.40(+8.53%)
Jul 08, 2021 4.450 4.700 4.426 4.653 25,188 -0.09(-1.84%)
Jul 07, 2021 5.050 5.100 4.500 4.740 52,205 -0.26(-5.20%)
Jul 06, 2021 4.900 5.200 4.803 5.000 41,097 -0.10(-1.96%)
Jul 02, 2021 5.300 5.300 4.904 5.100 30,207 -0.10(-1.92%)
Jul 01, 2021 5.650 5.650 5.100 5.200 82,271 -0.50(-8.77%)
Jun 30, 2021 5.100 6.100 5.000 5.700 448,798 +0.78(+15.74%)
Jun 29, 2021 5.000 5.150 4.925 4.925 39,884 -0.17(-3.43%)
Jun 28, 2021 4.700 5.250 4.705 5.100 49,939 +0.30(+6.25%)
Jun 25, 2021 4.647 4.894 4.600 4.800 43,798 +0.15(+3.23%)
Jun 24, 2021 4.411 4.684 4.411 4.650 20,782 +0.15(+3.33%)
Jun 23, 2021 4.515 4.515 4.402 4.500 33,652 -0.02(-0.40%)
Jun 22, 2021 4.415 4.577 4.306 4.518 94,479 -0.04(-0.94%)
Jun 21, 2021 4.600 4.720 4.413 4.561 72,974 -0.16(-3.46%)
Jun 18, 2021 4.755 4.946 4.600 4.724 49,779 -0.12(-2.47%)
Jun 17, 2021 4.900 4.995 4.715 4.844 37,355 -0.02(-0.33%)
Jun 16, 2021 4.996 5.050 4.838 4.860 48,612 -0.19(-3.76%)
Jun 15, 2021 4.900 5.150 4.900 5.050 80,443 +0.10(+2.10%)
Jun 14, 2021 4.886 5.050 4.723 4.946 55,682 +0.18(+3.70%)
Jun 11, 2021 4.850 4.894 4.725 4.769 35,090 -0.07(-1.54%)
Jun 10, 2021 4.950 5.000 4.750 4.844 42,276 -0.03(-0.58%)
Jun 09, 2021 4.842 5.200 4.650 4.872 155,899 +0.14(+2.90%)
Jun 08, 2021 4.800 4.975 4.600 4.735 116,309 -0.01(-0.14%)
Jun 07, 2021 4.600 5.000 4.600 4.742 83,080 +0.14(+3.08%)
Jun 04, 2021 4.540 4.820 4.453 4.600 90,514 +0.15(+3.37%)
Jun 03, 2021 4.550 4.600 4.350 4.450 44,682 -0.05(-1.11%)
Jun 02, 2021 4.525 4.600 4.400 4.500 136,280 -0.03(-0.57%)
Jun 01, 2021 4.478 4.750 4.450 4.526 56,484 -0.00(-0.03%)
May 28, 2021 4.309 4.625 4.309 4.527 131,298 +0.07(+1.54%)
May 27, 2021 5.150 5.300 4.150 4.459 634,168 -0.59(-11.70%)
May 26, 2021 4.900 5.200 4.775 5.050 43,971 +0.15(+3.06%)
May 25, 2021 5.450 5.450 4.859 4.900 94,667 -0.35(-6.67%)
May 24, 2021 5.450 5.650 5.250 5.250 67,751 -0.10(-1.87%)
May 21, 2021 5.400 5.535 5.200 5.350 78,276 +0.00(+0.00%)
May 20, 2021 5.500 5.600 5.150 5.350 149,256 +0.00(+0.00%)
May 19, 2021 4.850 6.000 4.855 5.350 398,244 +0.15(+2.88%)
May 18, 2021 5.450 5.750 4.835 5.200 885,167 -0.75(-12.61%)
May 17, 2021 4.050 6.450 4.047 5.950 3,823,258 +1.95(+48.75%)
May 14, 2021 3.850 4.000 3.850 4.000 35,561 +0.05(+1.32%)
May 13, 2021 3.900 4.049 3.801 3.948 51,843 -0.10(-2.52%)
May 12, 2021 4.100 4.188 3.950 4.050 63,482 -0.10(-2.41%)
May 11, 2021 4.061 4.199 4.000 4.150 42,528 -0.05(-1.19%)
May 10, 2021 4.200 4.250 4.100 4.200 44,862 -0.03(-0.65%)
May 07, 2021 4.252 4.288 4.113 4.228 53,555 -0.01(-0.18%)
May 06, 2021 4.150 4.260 4.000 4.235 54,211 +0.08(+2.05%)
May 05, 2021 4.200 4.300 4.065 4.150 44,066 -0.05(-1.19%)
May 04, 2021 4.250 4.500 4.100 4.200 73,036 -0.15(-3.45%)
May 03, 2021 4.590 4.590 4.255 4.350 52,190 -0.15(-3.33%)
Apr 30, 2021 4.450 4.640 4.355 4.500 52,960 -0.06(-1.32%)
Apr 29, 2021 4.702 4.702 4.405 4.560 58,371 -0.10(-2.15%)
Apr 28, 2021 4.692 4.798 4.546 4.660 72,434 -0.04(-0.85%)
Apr 27, 2021 4.600 4.750 4.500 4.700 104,063 +0.05(+1.08%)
Apr 26, 2021 4.350 4.750 4.350 4.650 79,054 +0.29(+6.75%)
Apr 23, 2021 4.650 4.748 4.250 4.356 129,720 -0.14(-3.20%)
Apr 22, 2021 4.250 4.850 4.250 4.500 124,202 +0.25(+5.88%)
Apr 21, 2021 3.980 4.250 3.950 4.250 79,616 +0.28(+7.04%)
Apr 20, 2021 4.100 4.250 3.905 3.970 123,488 -0.13(-3.16%)
Apr 19, 2021 4.275 4.445 4.100 4.100 214,267 -0.20(-4.65%)
Apr 16, 2021 4.400 4.500 4.250 4.300 161,240 -0.20(-4.44%)
Apr 15, 2021 5.200 5.200 4.450 4.500 529,231 -0.75(-14.29%)
Apr 14, 2021 6.900 6.900 5.150 5.250 1,163,386 -1.40(-21.05%)
Apr 13, 2021 6.600 6.800 6.150 6.650 474,470 -0.55(-7.64%)
Apr 12, 2021 7.600 7.700 6.550 7.200 3,770,374 +1.10(+18.03%)
Apr 09, 2021 6.750 6.850 6.100 6.100 773,400 -0.85(-12.23%)
Apr 08, 2021 6.500 7.100 6.150 6.950 275,676 +0.25(+3.73%)
Apr 07, 2021 5.800 7.900 5.700 6.700 2,523,154 +1.00(+17.54%)
Apr 06, 2021 5.800 6.050 5.650 5.700 42,614 -0.02(-0.44%)
Apr 05, 2021 5.750 5.850 5.600 5.725 25,474 +0.02(+0.44%)
Apr 01, 2021 5.800 5.900 5.650 5.700 37,820 +0.20(+3.64%)
Mar 31, 2021 5.650 5.800 5.500 5.500 61,527 -0.15(-2.65%)
Mar 30, 2021 5.650 5.900 5.550 5.650 47,713 +0.15(+2.73%)
Mar 29, 2021 5.950 6.000 5.500 5.500 65,496 -0.65(-10.57%)
Mar 26, 2021 5.900 6.300 5.800 6.150 142,440 +0.15(+2.50%)
Mar 25, 2021 5.800 6.100 5.650 6.000 81,012 +0.10(+1.69%)
Mar 24, 2021 6.300 6.600 5.900 5.900 73,232 -0.40(-6.35%)
Mar 23, 2021 6.800 6.900 6.150 6.300 93,943 -0.45(-6.67%)
Mar 22, 2021 7.250 7.300 6.750 6.750 95,652 -0.30(-4.26%)
Mar 19, 2021 7.300 7.550 6.750 7.050 166,020 -0.40(-5.37%)
Mar 18, 2021 7.550 8.900 7.150 7.450 830,163 -0.30(-3.87%)
Mar 17, 2021 7.450 7.900 7.000 7.750 117,865 +0.15(+1.97%)
Mar 16, 2021 7.300 7.950 7.150 7.600 183,959 +0.30(+4.11%)
Mar 15, 2021 6.900 7.300 6.850 7.300 71,734 +0.50(+7.35%)
Mar 12, 2021 7.050 7.150 6.650 6.800 57,580 -0.30(-4.23%)
Mar 11, 2021 6.850 7.150 6.650 7.100 76,571 +0.55(+8.40%)
Mar 10, 2021 7.000 7.800 6.500 6.550 91,021 -0.20(-2.96%)
Mar 09, 2021 6.694 7.350 6.150 6.750 182,769 +0.50(+8.00%)
Mar 08, 2021 6.050 6.750 6.050 6.250 95,451 +0.25(+4.17%)
Mar 05, 2021 5.900 6.232 4.901 6.000 189,080 +0.05(+0.84%)
Mar 04, 2021 7.300 7.300 5.950 5.950 218,884 -1.50(-20.13%)
Mar 03, 2021 7.300 7.550 7.000 7.450 86,622 +0.40(+5.67%)
Mar 02, 2021 7.600 7.700 7.050 7.050 75,196 -0.45(-6.00%)
Mar 01, 2021 7.250 8.100 7.150 7.500 88,995 +0.50(+7.14%)
Feb 26, 2021 7.400 7.950 6.625 7.000 148,480 -0.75(-9.68%)
Feb 25, 2021 8.500 8.650 7.750 7.750 84,068 -1.00(-11.43%)
Feb 24, 2021 8.050 8.950 7.400 8.750 115,041 +0.95(+12.18%)
Feb 23, 2021 7.800 8.400 6.900 7.800 240,796 -1.55(-16.58%)
Feb 22, 2021 9.600 10.00 9.250 9.350 131,638 -1.15(-10.95%)
Feb 19, 2021 10.50 10.85 9.100 10.50 302,420 +0.00(+0.00%)
Feb 18, 2021 11.60 11.75 10.30 10.50 298,352 -1.85(-14.98%)
Feb 17, 2021 12.50 14.95 11.05 12.35 1,071,863 +1.20(+10.76%)
Feb 16, 2021 10.35 12.40 10.00 11.15 633,488 +1.25(+12.63%)
Feb 12, 2021 8.300 10.45 7.800 9.900 712,180 +1.25(+14.45%)
Feb 11, 2021 8.000 10.20 7.400 8.650 1,051,776 +1.10(+14.57%)
Feb 10, 2021 8.050 8.300 7.250 7.550 219,691 -0.45(-5.63%)
Feb 09, 2021 8.050 8.750 7.700 8.000 516,290 +0.80(+11.11%)
Feb 08, 2021 7.200 7.450 7.000 7.200 194,980 +0.25(+3.60%)
Feb 05, 2021 8.350 8.400 6.800 6.950 518,880 +0.30(+4.51%)
Feb 04, 2021 6.550 6.850 6.350 6.650 104,622 +0.10(+1.53%)
Feb 03, 2021 5.900 6.600 5.900 6.550 102,856 +0.50(+8.26%)
Feb 02, 2021 6.500 6.600 5.700 6.050 160,295 -0.35(-5.47%)
Feb 01, 2021 6.300 6.900 6.300 6.400 118,649 +0.05(+0.79%)
Jan 29, 2021 6.150 7.700 5.900 6.350 569,200 +0.45(+7.63%)
Jan 28, 2021 5.700 6.000 5.700 5.900 67,668 -0.05(-0.84%)
Jan 27, 2021 5.800 6.050 5.700 5.950 124,914 -0.25(-4.03%)
Jan 26, 2021 6.250 6.500 5.850 6.200 312,657 -0.25(-3.88%)
Jan 25, 2021 6.050 6.450 5.600 6.450 382,286 +0.60(+10.26%)
Jan 22, 2021 5.550 8.100 4.985 5.850 1,308,880 +0.35(+6.36%)
Jan 21, 2021 5.850 5.950 5.500 5.500 57,940 -0.35(-5.98%)
Jan 20, 2021 6.000 6.100 5.650 5.850 36,036 -0.10(-1.68%)
Jan 19, 2021 5.850 6.000 5.800 5.950 19,701 +0.20(+3.48%)
Jan 15, 2021 6.000 6.050 5.700 5.750 33,420 -0.20(-3.36%)
Jan 14, 2021 5.800 6.100 5.500 5.950 75,150 +0.10(+1.71%)
Jan 13, 2021 5.750 6.000 5.650 5.850 66,181 +0.15(+2.63%)
Jan 12, 2021 5.750 5.750 5.400 5.700 30,650 +0.15(+2.70%)
Jan 11, 2021 6.150 6.150 5.400 5.550 84,628 -0.50(-8.26%)
Jan 08, 2021 5.800 6.050 5.700 6.050 182,960 +0.50(+9.01%)
Jan 07, 2021 5.000 5.600 4.900 5.550 96,977 +0.55(+11.00%)
Jan 06, 2021 5.000 5.500 4.750 5.000 99,021 +0.00(+0.00%)
Jan 05, 2021 5.000 5.000 4.850 5.000 10,637 +0.05(+1.01%)
Jan 04, 2021 5.050 5.050 4.850 4.950 11,053 +0.05(+1.03%)
Dec 31, 2020 4.899 4.899 4.899 48,746 +0.16(+3.43%)
Dec 30, 2020 4.983 5.000 4.653 4.737 48,746 -0.05(-1.05%)
Dec 29, 2020 5.150 5.150 4.651 4.787 30,192 -0.26(-5.20%)
Dec 28, 2020 5.150 5.200 4.950 5.050 36,517 -0.14(-2.75%)
Dec 24, 2020 5.050 5.200 5.050 5.193 15,560 +0.14(+2.83%)
Dec 23, 2020 5.500 5.500 4.950 5.050 41,488 -0.35(-6.48%)
Dec 22, 2020 5.350 5.500 5.250 5.400 57,075 +0.20(+3.85%)
Dec 21, 2020 4.950 5.350 4.900 5.200 76,726 +0.25(+5.10%)
Dec 18, 2020 5.050 5.100 4.854 4.947 44,980 +0.10(+2.12%)
Dec 17, 2020 4.830 4.910 4.700 4.845 33,110 -0.00(-0.10%)
Dec 16, 2020 4.800 4.950 4.651 4.850 20,130 +0.01(+0.25%)
Dec 15, 2020 4.606 5.100 4.550 4.838 38,724 +0.23(+5.05%)
Dec 14, 2020 4.550 4.800 4.508 4.606 35,340 -0.11(-2.26%)
Dec 11, 2020 4.736 4.752 4.651 4.712 14,940 -0.01(-0.28%)
Dec 10, 2020 4.650 4.888 4.623 4.725 33,281 +0.02(+0.53%)
Dec 09, 2020 4.700 4.800 4.600 4.700 26,939 +0.09(+1.85%)
Dec 08, 2020 4.832 4.850 4.551 4.614 43,948 -0.22(-4.64%)
Dec 07, 2020 4.777 5.000 4.450 4.839 75,802 -0.01(-0.21%)
Dec 04, 2020 4.950 5.150 4.700 4.849 75,840 -0.05(-1.04%)
Dec 03, 2020 4.900 4.900 4.600 4.900 192,671 +0.20(+4.26%)
Dec 02, 2020 4.650 4.900 4.500 4.700 52,817 +0.05(+1.02%)
Dec 01, 2020 5.000 5.000 4.604 4.652 42,019 -0.30(-6.01%)
Nov 30, 2020 5.250 5.350 4.800 4.950 72,292 -0.30(-5.71%)
Nov 27, 2020 5.250 5.401 5.000 5.250 135,880 +0.25(+5.00%)
Nov 25, 2020 4.800 5.250 4.555 5.000 249,180 +0.35(+7.53%)
Nov 24, 2020 4.700 5.250 4.600 4.650 96,314 +0.05(+1.11%)
Nov 23, 2020 4.500 4.700 4.449 4.599 70,347 +0.20(+4.52%)
Nov 20, 2020 4.301 4.516 4.250 4.400 29,180 +0.15(+3.41%)
Nov 19, 2020 4.350 4.399 4.225 4.255 51,204 -0.07(-1.57%)
Nov 18, 2020 4.430 4.587 4.226 4.323 23,441 +0.02(+0.56%)
Nov 17, 2020 4.200 4.343 4.200 4.299 23,012 +0.06(+1.36%)
Nov 16, 2020 4.150 4.422 4.100 4.242 19,977 +0.09(+2.20%)
Nov 13, 2020 4.350 4.450 4.050 4.150 31,400 -0.15(-3.49%)
Nov 12, 2020 4.400 4.750 4.300 4.300 34,883 -0.20(-4.44%)
Nov 11, 2020 4.750 4.895 4.470 4.500 24,025 -0.06(-1.32%)
Nov 10, 2020 4.400 4.800 4.250 4.560 16,690 +0.02(+0.50%)
Nov 09, 2020 4.250 4.750 4.200 4.537 16,388 +0.14(+3.12%)
Nov 06, 2020 4.450 4.506 4.162 4.400 28,860 -0.02(-0.56%)
Nov 05, 2020 4.492 4.601 4.350 4.425 32,526 +0.02(+0.57%)
Nov 04, 2020 4.250 4.850 4.250 4.400 20,905 +0.18(+4.28%)
Nov 03, 2020 4.150 4.388 4.150 4.220 16,321 +0.12(+2.90%)
Nov 02, 2020 4.000 4.339 4.000 4.101 24,701 +0.15(+3.81%)
Oct 30, 2020 4.477 4.479 3.901 3.950 44,140 -0.40(-9.20%)
Oct 29, 2020 4.400 4.550 4.250 4.350 30,355 -0.15(-3.33%)
Oct 28, 2020 4.550 4.850 4.500 4.500 50,518 -0.80(-15.09%)
Oct 27, 2020 6.450 6.500 5.000 5.300 258,649 -0.55(-9.40%)
Oct 26, 2020 5.800 6.350 5.750 5.850 51,182 +0.00(+0.00%)
Oct 23, 2020 6.000 6.000 5.650 5.850 18,800 -0.10(-1.68%)
Oct 22, 2020 5.600 6.250 5.600 5.950 41,268 -0.05(-0.83%)
Oct 21, 2020 6.250 6.450 5.650 6.000 26,278 -0.15(-2.44%)
Oct 20, 2020 6.050 6.350 5.600 6.150 95,518 -0.30(-4.65%)
Oct 19, 2020 6.200 7.400 5.550 6.450 161,758 +0.55(+9.27%)
Oct 16, 2020 6.500 6.550 5.612 5.903 68,320 -0.25(-4.02%)
Oct 15, 2020 5.400 6.500 5.400 6.150 136,178 +0.80(+14.95%)
Oct 14, 2020 5.200 5.500 5.100 5.350 23,976 +0.20(+3.88%)
Oct 13, 2020 4.950 5.150 4.800 5.150 10,533 +0.17(+3.44%)
Oct 12, 2020 4.600 5.200 4.600 4.979 19,699 +0.38(+8.23%)
Oct 09, 2020 4.718 4.899 4.410 4.600 7,460 +0.05(+1.10%)
Oct 08, 2020 4.450 4.900 4.300 4.550 11,130 +0.10(+2.24%)
Oct 07, 2020 4.255 5.000 4.255 4.450 11,439 -0.10(-2.19%)
Oct 06, 2020 4.350 4.950 4.350 4.550 17,433 -0.08(-1.64%)
Oct 05, 2020 4.550 4.650 4.300 4.626 8,175 +0.07(+1.61%)
Oct 02, 2020 4.340 4.740 4.250 4.553 6,640 +0.07(+1.57%)
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.