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

Vicinity Mtr Corp (NQ: VEV )

0.6721 -0.0229 (-3.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 7, 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, 2022 1.130 1.130 1.010 1.010 13,715 -0.01(-0.98%)
Sep 29, 2022 1.000 1.030 0.9857 1.020 26,317 +0.03(+3.03%)
Sep 28, 2022 1.000 1.028 0.9858 0.9900 14,410 -0.01(-0.53%)
Sep 27, 2022 1.020 1.080 0.9888 0.9953 15,266 -0.02(-2.42%)
Sep 26, 2022 1.000 1.090 1.000 1.020 38,739 +0.01(+0.99%)
Sep 23, 2022 1.040 1.057 1.010 1.010 14,840 -0.01(-1.06%)
Sep 22, 2022 1.060 1.060 1.015 1.021 23,659 -0.07(-6.35%)
Sep 21, 2022 1.080 1.130 1.000 1.090 214,080 +0.01(+0.93%)
Sep 20, 2022 1.170 1.170 1.080 1.080 134,044 -0.04(-3.57%)
Sep 19, 2022 1.130 1.206 1.120 1.120 56,709 -0.07(-5.88%)
Sep 16, 2022 1.200 1.210 1.150 1.190 11,721 +0.03(+2.59%)
Sep 15, 2022 1.180 1.220 1.140 1.160 17,785 -0.03(-2.52%)
Sep 14, 2022 1.190 1.210 1.130 1.190 31,733 +0.05(+4.39%)
Sep 13, 2022 1.200 1.200 1.130 1.140 63,157 -0.06(-5.00%)
Sep 12, 2022 1.170 1.230 1.130 1.200 45,016 +0.00(+0.00%)
Sep 09, 2022 1.260 1.380 1.180 1.200 37,856 -0.05(-4.00%)
Sep 08, 2022 1.240 1.250 1.195 1.250 38,459 +0.09(+7.76%)
Sep 07, 2022 1.160 1.210 1.130 1.160 11,974 +0.04(+3.57%)
Sep 06, 2022 1.210 1.245 1.120 1.120 134,042 -0.09(-7.44%)
Sep 02, 2022 1.330 1.330 1.210 1.210 66,111 -0.03(-2.42%)
Sep 01, 2022 1.210 1.246 1.210 1.240 18,369 -0.02(-1.59%)
Aug 31, 2022 1.230 1.260 1.200 1.260 13,318 +0.05(+4.13%)
Aug 30, 2022 1.260 1.260 1.210 1.210 31,936 -0.05(-3.97%)
Aug 29, 2022 1.265 1.290 1.230 1.260 10,945 -0.02(-1.56%)
Aug 26, 2022 1.320 1.350 1.230 1.280 48,937 -0.02(-1.54%)
Aug 25, 2022 1.220 1.300 1.220 1.300 13,949 +0.03(+2.36%)
Aug 24, 2022 1.210 1.290 1.210 1.270 17,823 +0.03(+2.42%)
Aug 23, 2022 1.270 1.310 1.070 1.240 51,231 +0.03(+2.48%)
Aug 22, 2022 1.320 1.320 1.150 1.210 125,868 -0.06(-4.72%)
Aug 19, 2022 1.290 1.330 1.260 1.270 22,807 -0.07(-5.22%)
Aug 18, 2022 1.420 1.420 1.310 1.340 20,651 +0.00(+0.00%)
Aug 17, 2022 1.360 1.421 1.320 1.340 13,785 -0.11(-7.59%)
Aug 16, 2022 1.640 1.640 1.370 1.450 112,362 -0.12(-7.64%)
Aug 15, 2022 1.510 1.670 1.510 1.570 52,575 +0.03(+1.88%)
Aug 12, 2022 1.570 1.600 1.541 1.541 17,988 -0.06(-3.69%)
Aug 11, 2022 1.610 1.610 1.580 1.600 27,379 +0.06(+3.90%)
Aug 10, 2022 1.560 1.600 1.512 1.540 11,323 +0.01(+0.65%)
Aug 09, 2022 1.580 1.580 1.500 1.530 17,047 -0.05(-3.16%)
Aug 08, 2022 1.350 1.580 1.330 1.580 81,422 +0.24(+17.91%)
Aug 05, 2022 1.330 1.340 1.290 1.340 71,779 +0.02(+1.13%)
Aug 04, 2022 1.340 1.340 1.310 1.325 11,795 +0.02(+1.92%)
Aug 03, 2022 1.340 1.340 1.280 1.300 21,139 -0.04(-2.99%)
Aug 02, 2022 1.300 1.340 1.280 1.340 16,018 +0.06(+4.69%)
Aug 01, 2022 1.280 1.340 1.280 1.280 7,095 -0.04(-3.40%)
Jul 29, 2022 1.310 1.339 1.300 1.325 6,428 +0.01(+1.15%)
Jul 28, 2022 1.330 1.335 1.302 1.310 30,004 +0.01(+0.77%)
Jul 27, 2022 1.250 1.354 1.250 1.300 23,755 +0.04(+3.17%)
Jul 26, 2022 1.310 1.330 1.260 1.260 19,821 -0.06(-4.55%)
Jul 25, 2022 1.320 1.320 1.240 1.320 18,783 +0.02(+1.54%)
Jul 22, 2022 1.300 1.320 1.300 1.300 7,813 +0.00(+0.00%)
Jul 21, 2022 1.330 1.330 1.300 1.300 21,731 -0.02(-1.52%)
Jul 20, 2022 1.320 1.380 1.300 1.320 19,251 +0.01(+0.76%)
Jul 19, 2022 1.360 1.390 1.300 1.310 34,427 -0.05(-4.03%)
Jul 18, 2022 1.310 1.390 1.300 1.365 18,453 +0.06(+5.00%)
Jul 15, 2022 1.320 1.320 1.300 1.300 5,295 -0.02(-1.52%)
Jul 14, 2022 1.250 1.320 1.250 1.320 6,905 +0.05(+3.94%)
Jul 13, 2022 1.270 1.270 1.250 1.270 20,286 -0.02(-1.55%)
Jul 12, 2022 1.220 1.310 1.210 1.290 55,107 +0.06(+4.88%)
Jul 11, 2022 1.250 1.260 1.180 1.230 8,902 -0.03(-2.38%)
Jul 08, 2022 1.250 1.260 1.190 1.260 31,994 +0.03(+2.44%)
Jul 07, 2022 1.350 1.350 1.180 1.230 74,380 -0.07(-5.38%)
Jul 06, 2022 1.290 1.330 1.250 1.300 29,984 -0.07(-5.11%)
Jul 05, 2022 1.390 1.390 1.290 1.370 63,692 -0.01(-0.72%)
Jul 01, 2022 1.300 1.380 1.300 1.380 3,414 +0.01(+0.73%)
Jun 30, 2022 1.311 1.370 1.311 1.370 2,253 -0.03(-2.09%)
Jun 29, 2022 1.340 1.399 1.320 1.399 13,882 +0.01(+0.66%)
Jun 28, 2022 1.450 1.450 1.350 1.390 3,201 +0.01(+0.72%)
Jun 27, 2022 1.320 1.400 1.320 1.380 7,283 +0.05(+3.76%)
Jun 24, 2022 1.340 1.380 1.300 1.330 32,520 -0.01(-1.12%)
Jun 23, 2022 1.450 1.450 1.340 1.345 55,169 -0.01(-0.37%)
Jun 22, 2022 1.400 1.405 1.350 1.350 33,104 -0.08(-5.59%)
Jun 21, 2022 1.510 1.510 1.380 1.430 8,324 +0.02(+1.42%)
Jun 17, 2022 1.430 1.450 1.390 1.410 13,472 -0.02(-1.40%)
Jun 16, 2022 1.420 1.490 1.420 1.430 15,782 -0.05(-3.70%)
Jun 15, 2022 1.590 1.586 1.480 1.485 66,586 -0.09(-5.42%)
Jun 14, 2022 1.500 1.573 1.500 1.570 28,132 +0.05(+2.95%)
Jun 13, 2022 1.500 1.540 1.500 1.525 20,750 -0.01(-0.33%)
Jun 10, 2022 1.550 1.550 1.510 1.530 3,467 -0.04(-2.54%)
Jun 09, 2022 1.581 1.581 1.540 1.570 5,975 +0.01(+0.63%)
Jun 08, 2022 1.560 1.570 1.530 1.560 16,839 -0.01(-0.64%)
Jun 07, 2022 1.600 1.596 1.570 1.570 2,148 +0.01(+0.64%)
Jun 06, 2022 1.560 1.582 1.540 1.560 31,812 -0.01(-0.64%)
Jun 03, 2022 1.530 1.600 1.530 1.570 8,128 -0.03(-1.88%)
Jun 02, 2022 1.650 1.650 1.590 1.600 21,360 +0.00(+0.00%)
Jun 01, 2022 1.610 1.650 1.570 1.600 13,666 -0.01(-0.62%)
May 31, 2022 1.600 1.670 1.600 1.610 32,795 +0.07(+4.55%)
May 27, 2022 1.550 1.560 1.540 1.540 6,460 +0.01(+0.65%)
May 26, 2022 1.570 1.570 1.500 1.530 4,213 +0.02(+1.32%)
May 25, 2022 1.580 1.580 1.500 1.510 11,914 -0.05(-3.21%)
May 24, 2022 1.560 1.570 1.520 1.560 25,152 +0.01(+0.64%)
May 23, 2022 1.575 1.593 1.550 1.550 6,440 -0.01(-0.60%)
May 20, 2022 1.660 1.660 1.510 1.560 12,007 -0.03(-1.92%)
May 19, 2022 1.555 1.627 1.555 1.590 11,008 +0.07(+4.61%)
May 18, 2022 1.620 1.629 1.500 1.520 58,455 -0.09(-5.59%)
May 17, 2022 1.800 1.800 1.610 1.610 26,265 -0.14(-8.00%)
May 16, 2022 1.720 1.750 1.610 1.750 51,737 +0.13(+8.02%)
May 13, 2022 1.570 1.640 1.570 1.620 25,387 +0.07(+4.52%)
May 12, 2022 1.600 1.645 1.500 1.550 29,155 -0.08(-4.91%)
May 11, 2022 1.620 1.740 1.620 1.630 18,257 -0.03(-1.81%)
May 10, 2022 1.570 1.705 1.570 1.660 23,990 +0.05(+3.11%)
May 09, 2022 1.680 1.690 1.550 1.610 77,239 -0.08(-4.73%)
May 06, 2022 1.680 1.715 1.680 1.690 42,732 -0.04(-2.31%)
May 05, 2022 1.780 1.800 1.720 1.730 14,186 -0.07(-3.89%)
May 04, 2022 1.850 1.880 1.760 1.800 25,090 -0.02(-1.10%)
May 03, 2022 1.640 1.820 1.640 1.820 98,973 +0.15(+8.98%)
May 02, 2022 1.720 1.850 1.640 1.670 188,179 -0.15(-8.24%)
Apr 29, 2022 1.890 1.940 1.810 1.820 34,211 -0.13(-6.67%)
Apr 28, 2022 1.870 1.990 1.810 1.950 34,626 +0.08(+4.28%)
Apr 27, 2022 1.970 2.076 1.850 1.870 113,293 -0.10(-5.08%)
Apr 26, 2022 2.050 2.100 1.920 1.970 50,728 -0.11(-5.52%)
Apr 25, 2022 2.100 2.120 2.030 2.085 68,875 -0.02(-1.18%)
Apr 22, 2022 2.130 2.190 2.110 2.110 61,755 -0.05(-2.31%)
Apr 21, 2022 2.180 2.225 2.120 2.160 35,124 -0.02(-0.92%)
Apr 20, 2022 2.200 2.290 2.150 2.180 110,454 -0.08(-3.54%)
Apr 19, 2022 2.220 2.320 2.202 2.260 31,131 +0.00(+0.00%)
Apr 18, 2022 2.270 2.350 2.250 2.260 67,345 -0.09(-3.83%)
Apr 14, 2022 2.360 2.410 2.310 2.350 77,047 -0.05(-2.08%)
Apr 13, 2022 2.260 2.410 2.250 2.400 73,336 +0.11(+4.80%)
Apr 12, 2022 2.220 2.370 2.220 2.290 137,247 +0.05(+2.23%)
Apr 11, 2022 2.190 2.250 2.100 2.240 77,129 +0.06(+2.75%)
Apr 08, 2022 2.100 2.220 2.060 2.180 67,676 +0.07(+3.32%)
Apr 07, 2022 2.170 2.221 2.100 2.110 159,541 -0.14(-6.22%)
Apr 06, 2022 2.340 2.340 2.180 2.250 182,798 -0.04(-1.75%)
Apr 05, 2022 2.350 2.350 2.220 2.290 177,621 -0.03(-1.29%)
Apr 04, 2022 2.380 2.390 2.230 2.320 299,648 -0.02(-0.85%)
Apr 01, 2022 2.400 2.450 2.300 2.340 125,126 -0.06(-2.50%)
Mar 31, 2022 2.320 2.410 2.300 2.400 89,224 +0.03(+1.27%)
Mar 30, 2022 2.430 2.510 2.330 2.370 380,479 -0.02(-0.84%)
Mar 29, 2022 2.280 2.440 2.250 2.390 275,673 +0.09(+3.91%)
Mar 28, 2022 2.330 2.350 2.235 2.300 246,713 -0.02(-0.86%)
Mar 25, 2022 2.410 2.410 2.260 2.320 646,487 -0.13(-5.31%)
Mar 24, 2022 2.220 2.490 2.140 2.450 4,873,174 -0.91(-27.08%)
Mar 23, 2022 3.330 3.600 3.220 3.360 89,913 +0.06(+1.82%)
Mar 22, 2022 3.260 3.570 3.250 3.300 136,801 -0.07(-1.93%)
Mar 21, 2022 3.400 3.540 3.300 3.365 34,363 -0.02(-0.74%)
Mar 18, 2022 3.690 3.690 3.330 3.390 49,027 +0.00(+0.00%)
Mar 17, 2022 3.280 3.450 3.250 3.390 36,990 +0.17(+5.36%)
Mar 16, 2022 3.160 3.286 3.160 3.217 17,266 +0.06(+1.82%)
Mar 15, 2022 3.250 3.250 3.100 3.160 15,331 +0.02(+0.64%)
Mar 14, 2022 3.100 3.205 3.100 3.140 14,286 -0.03(-0.95%)
Mar 11, 2022 3.280 3.280 3.170 3.170 11,173 -0.08(-2.46%)
Mar 10, 2022 3.302 3.302 3.200 3.250 29,545 -0.11(-3.27%)
Mar 09, 2022 3.360 3.380 3.120 3.360 71,097 +0.14(+4.35%)
Mar 08, 2022 3.240 3.370 3.130 3.220 51,999 +0.01(+0.31%)
Mar 07, 2022 3.220 3.359 3.080 3.210 89,909 -0.17(-5.03%)
Mar 04, 2022 3.475 3.532 3.380 3.380 17,129 -0.11(-3.15%)
Mar 03, 2022 3.540 3.644 3.470 3.490 10,865 -0.07(-1.97%)
Mar 02, 2022 3.660 3.660 3.500 3.560 15,533 +0.05(+1.42%)
Mar 01, 2022 3.740 3.780 3.500 3.510 25,351 -0.07(-1.96%)
Feb 28, 2022 3.450 3.690 3.450 3.580 27,685 -0.06(-1.65%)
Feb 25, 2022 3.500 3.729 3.520 3.640 21,070 -0.02(-0.55%)
Feb 24, 2022 3.360 3.660 3.240 3.660 49,889 -0.03(-0.79%)
Feb 23, 2022 3.790 3.850 3.640 3.689 32,248 -0.11(-2.90%)
Feb 22, 2022 3.610 3.957 3.610 3.799 53,294 +0.25(+7.01%)
Feb 18, 2022 3.550 0 -0.08(-2.20%)
Feb 17, 2022 3.660 3.750 3.550 3.630 32,309 -0.19(-4.97%)
Feb 16, 2022 3.815 4.015 3.770 3.820 28,564 -0.07(-1.80%)
Feb 15, 2022 3.710 3.940 3.710 3.890 38,961 +0.13(+3.46%)
Feb 14, 2022 3.840 3.840 3.640 3.760 90,985 -0.31(-7.62%)
Feb 11, 2022 4.160 4.160 3.880 4.070 87,699 -0.06(-1.45%)
Feb 10, 2022 4.220 4.290 4.000 4.130 124,027 +0.01(+0.24%)
Feb 09, 2022 4.120 4.260 3.950 4.120 131,144 +0.09(+2.23%)
Feb 08, 2022 4.140 4.250 3.840 4.030 100,215 -0.23(-5.40%)
Feb 07, 2022 4.130 4.260 4.030 4.260 194,429 +0.28(+7.17%)
Feb 04, 2022 3.340 4.050 3.334 3.975 468,043 +0.64(+19.01%)
Feb 03, 2022 3.150 3.373 3.340 41,172 +0.15(+4.70%)
Feb 02, 2022 3.350 3.430 3.180 3.190 38,707 -0.07(-2.15%)
Feb 01, 2022 3.150 3.330 3.120 3.260 54,004 +0.19(+6.19%)
Jan 31, 2022 2.980 3.070 27,932 +0.06(+1.99%)
Jan 28, 2022 2.970 3.060 2.930 3.010 25,518 -0.02(-0.66%)
Jan 27, 2022 3.110 3.139 2.980 3.030 29,417 -0.09(-2.88%)
Jan 26, 2022 3.070 3.179 3.010 3.120 39,094 +0.15(+5.05%)
Jan 25, 2022 2.970 3.080 2.910 2.970 26,442 -0.06(-1.98%)
Jan 24, 2022 3.060 3.110 2.840 3.030 82,530 -0.03(-0.98%)
Jan 21, 2022 3.100 3.150 3.050 3.060 90,327 -0.04(-1.29%)
Jan 20, 2022 3.150 3.200 3.100 3.100 39,730 -0.11(-3.43%)
Jan 19, 2022 3.220 3.400 3.150 3.210 89,989 +0.06(+1.90%)
Jan 18, 2022 3.340 3.340 3.130 3.150 89,529 -0.17(-5.12%)
Jan 14, 2022 3.320 0 -0.03(-0.90%)
Jan 13, 2022 3.570 3.570 3.330 3.350 134,218 -0.05(-1.47%)
Jan 12, 2022 3.550 3.554 3.400 3.400 87,287 -0.14(-3.95%)
Jan 11, 2022 3.510 3.550 3.450 3.540 39,301 +0.04(+1.14%)
Jan 10, 2022 3.720 3.720 3.460 3.500 63,457 -0.16(-4.37%)
Jan 07, 2022 3.700 3.700 3.630 3.660 49,379 -0.04(-1.08%)
Jan 06, 2022 3.700 3.850 3.660 3.700 41,269 +0.08(+2.21%)
Jan 05, 2022 3.660 3.920 3.580 3.620 215,318 +0.22(+6.47%)
Jan 04, 2022 3.450 3.485 3.380 3.400 48,086 -0.05(-1.45%)
Jan 03, 2022 3.500 3.550 3.420 3.450 24,258 -0.05(-1.43%)
Dec 31, 2021 3.490 3.550 3.460 3.500 25,067 +0.01(+0.29%)
Dec 30, 2021 3.440 3.580 3.420 3.490 67,805 -0.03(-0.85%)
Dec 29, 2021 3.570 3.663 3.370 3.520 104,588 +0.09(+2.62%)
Dec 28, 2021 3.430 3.535 3.400 3.430 51,538 -0.20(-5.51%)
Dec 27, 2021 3.900 3.900 3.620 3.630 21,126 -0.08(-2.16%)
Dec 23, 2021 3.650 3.870 3.530 3.710 40,418 +0.11(+3.06%)
Dec 22, 2021 3.550 3.669 3.502 3.600 11,668 +0.09(+2.56%)
Dec 21, 2021 3.630 3.700 3.500 3.510 58,601 -0.05(-1.40%)
Dec 20, 2021 3.670 3.670 3.500 3.560 23,527 -0.14(-3.78%)
Dec 17, 2021 3.760 3.760 3.600 3.700 37,148 -0.07(-1.86%)
Dec 16, 2021 3.750 3.800 3.620 3.770 25,528 +0.16(+4.43%)
Dec 15, 2021 3.450 3.750 3.450 3.610 75,988 +0.09(+2.56%)
Dec 14, 2021 3.740 3.882 3.500 3.520 99,395 -0.39(-9.97%)
Dec 13, 2021 4.260 4.260 3.850 3.910 78,653 -0.34(-8.00%)
Dec 10, 2021 4.260 4.300 4.180 4.250 124,430 +0.05(+1.19%)
Dec 09, 2021 4.120 4.260 4.091 4.200 109,213 +0.13(+3.19%)
Dec 08, 2021 4.000 4.110 3.970 4.070 44,470 +0.10(+2.52%)
Dec 07, 2021 3.940 4.070 3.870 3.970 82,356 +0.01(+0.25%)
Dec 06, 2021 3.760 4.060 3.760 3.960 377,410 +0.51(+14.78%)
Dec 03, 2021 3.200 3.550 3.200 3.450 142,519 +0.28(+8.83%)
Dec 02, 2021 3.250 3.250 3.036 3.170 53,081 -0.10(-2.92%)
Dec 01, 2021 3.420 3.521 3.210 3.265 43,155 -0.10(-3.11%)
Nov 30, 2021 3.420 3.470 3.400 3.370 49,923 -0.06(-1.75%)
Nov 29, 2021 3.490 3.590 3.370 3.430 73,406 -0.04(-1.15%)
Nov 26, 2021 3.550 3.600 3.382 3.470 21,281 -0.09(-2.53%)
Nov 24, 2021 3.330 3.600 3.260 3.560 56,974 +0.18(+5.33%)
Nov 23, 2021 3.650 3.710 3.260 3.380 119,842 -0.25(-6.89%)
Nov 22, 2021 3.750 3.770 3.560 3.630 70,563 -0.15(-3.97%)
Nov 19, 2021 3.720 3.799 3.610 3.780 74,610 +0.10(+2.72%)
Nov 18, 2021 3.810 3.740 3.690 3.680 109,724 -0.14(-3.66%)
Nov 17, 2021 3.940 3.960 3.800 3.820 89,438 -0.12(-3.05%)
Nov 16, 2021 4.040 4.090 3.880 3.940 154,414 +0.02(+0.51%)
Nov 15, 2021 4.000 4.130 3.720 3.920 312,062 -0.30(-7.11%)
Nov 12, 2021 4.070 4.260 4.030 4.220 180,575 +0.16(+3.94%)
Nov 11, 2021 4.040 4.150 4.000 4.060 41,168 +0.01(+0.25%)
Nov 10, 2021 4.080 4.050 4.050 31,211 -0.07(-1.70%)
Nov 09, 2021 4.160 4.185 4.050 4.120 59,786 -0.01(-0.24%)
Nov 08, 2021 4.160 4.250 4.080 4.130 94,842 -0.02(-0.48%)
Nov 05, 2021 4.230 4.230 4.114 4.150 46,861 -0.05(-1.19%)
Nov 04, 2021 4.260 4.260 4.120 4.200 99,847 -0.02(-0.47%)
Nov 03, 2021 4.240 4.260 4.170 4.220 133,164 -0.04(-0.85%)
Nov 02, 2021 4.200 4.270 4.150 4.256 124,632 +0.06(+1.34%)
Nov 01, 2021 4.300 4.200 4.100 4.200 436,878 +0.00(+0.00%)
Oct 29, 2021 4.250 4.250 4.080 4.200 149,596 -0.05(-1.18%)
Oct 28, 2021 4.130 4.270 4.100 4.250 416,740 +0.16(+3.91%)
Oct 27, 2021 4.080 4.140 4.030 4.090 120,705 +0.01(+0.25%)
Oct 26, 2021 4.130 4.080 175,621 -0.03(-0.73%)
Oct 25, 2021 4.160 4.196 4.050 4.110 139,824 -0.01(-0.24%)
Oct 22, 2021 4.260 4.270 4.050 4.120 314,917 -0.13(-3.06%)
Oct 21, 2021 3.990 4.260 3.900 4.250 2,068,720 -0.76(-15.17%)
Oct 20, 2021 5.350 5.380 4.950 5.010 83,989 -0.37(-6.88%)
Oct 19, 2021 5.620 5.620 5.360 5.380 17,308 -0.17(-3.06%)
Oct 18, 2021 5.860 5.860 5.393 5.550 23,644 +0.09(+1.65%)
Oct 15, 2021 5.510 5.510 5.400 5.460 20,825 -0.04(-0.73%)
Oct 14, 2021 5.490 5.690 5.490 5.500 7,187 -0.08(-1.43%)
Oct 13, 2021 5.670 5.760 5.430 5.580 50,516 -0.18(-3.12%)
Oct 12, 2021 5.630 5.800 5.400 5.760 74,226 +0.43(+8.07%)
Oct 11, 2021 5.149 5.570 5.149 5.330 25,203 -0.02(-0.37%)
Oct 08, 2021 5.400 5.450 5.300 5.350 22,506 -0.06(-1.11%)
Oct 07, 2021 5.650 5.739 5.370 5.410 32,604 -0.24(-4.22%)
Oct 06, 2021 5.550 5.750 5.410 5.648 93,275 +0.21(+3.83%)
Oct 05, 2021 5.850 5.850 5.330 5.440 42,318 -0.49(-8.26%)
Oct 04, 2021 6.360 6.926 5.930 5.930 256,372 +0.03(+0.51%)
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.