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

Retractable Technologies (NY: RVP )

0.8690 -0.0510 (-5.54%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 22, 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 11.59 11.85 11.01 11.03 235,181 -0.62(-5.32%)
Sep 29, 2021 11.35 11.77 11.31 11.65 225,132 +0.26(+2.28%)
Sep 28, 2021 11.93 11.93 11.21 11.39 173,613 -0.60(-5.00%)
Sep 27, 2021 11.79 12.14 11.48 11.99 150,963 +0.28(+2.39%)
Sep 24, 2021 11.68 11.79 11.43 11.71 113,136 -0.10(-0.85%)
Sep 23, 2021 11.65 11.93 11.55 11.81 97,718 +0.13(+1.11%)
Sep 22, 2021 11.66 11.79 11.43 11.68 130,654 +0.14(+1.21%)
Sep 21, 2021 11.51 11.90 11.20 11.54 178,408 +0.11(+0.96%)
Sep 20, 2021 11.39 11.62 11.01 11.43 300,507 -0.33(-2.81%)
Sep 17, 2021 12.11 12.56 11.64 11.76 429,953 -0.14(-1.18%)
Sep 16, 2021 11.23 12.17 11.11 11.90 309,102 +0.57(+5.03%)
Sep 15, 2021 10.90 11.43 10.80 11.33 120,381 +0.41(+3.75%)
Sep 14, 2021 11.26 11.49 10.83 10.92 183,983 -0.32(-2.85%)
Sep 13, 2021 11.44 11.51 10.95 11.24 194,727 -0.09(-0.79%)
Sep 10, 2021 11.60 11.81 11.28 11.33 191,159 -0.21(-1.82%)
Sep 09, 2021 11.53 11.81 11.21 11.54 204,509 +0.11(+0.96%)
Sep 08, 2021 12.48 12.60 11.36 11.43 497,947 -0.97(-7.82%)
Sep 07, 2021 12.71 12.84 12.15 12.40 178,927 -0.17(-1.35%)
Sep 03, 2021 13.25 13.30 12.40 12.57 304,987 -0.68(-5.13%)
Sep 02, 2021 12.94 13.91 12.68 13.25 903,596 +0.33(+2.55%)
Sep 01, 2021 12.85 12.95 12.34 12.92 348,473 +0.04(+0.31%)
Aug 31, 2021 12.45 12.99 12.45 12.88 205,533 +0.38(+3.04%)
Aug 30, 2021 12.45 12.80 12.21 12.50 151,021 +0.10(+0.81%)
Aug 27, 2021 12.15 12.91 12.05 12.40 342,818 +0.24(+1.97%)
Aug 26, 2021 12.24 12.42 11.88 12.16 186,434 -0.09(-0.73%)
Aug 25, 2021 12.10 12.56 12.00 12.25 201,768 +0.19(+1.58%)
Aug 24, 2021 11.65 12.28 11.59 12.06 215,782 +0.46(+3.97%)
Aug 23, 2021 11.12 11.77 11.12 11.60 193,192 +0.54(+4.88%)
Aug 20, 2021 10.63 11.17 10.60 11.06 215,915 +0.41(+3.85%)
Aug 19, 2021 11.07 11.13 10.51 10.65 328,183 -0.61(-5.42%)
Aug 18, 2021 10.89 11.92 10.75 11.26 515,558 +0.54(+5.04%)
Aug 17, 2021 11.67 11.82 10.18 10.72 1,359,480 -1.55(-12.63%)
Aug 16, 2021 12.51 12.57 11.88 12.27 202,798 -0.20(-1.60%)
Aug 13, 2021 12.50 12.56 11.77 12.47 308,472 +0.01(+0.08%)
Aug 12, 2021 12.64 12.70 12.28 12.46 187,950 -0.33(-2.58%)
Aug 11, 2021 12.26 12.85 12.20 12.79 428,784 +0.74(+6.14%)
Aug 10, 2021 13.55 13.59 11.86 12.05 799,366 -1.40(-10.41%)
Aug 09, 2021 12.85 13.73 12.60 13.45 615,887 +0.72(+5.66%)
Aug 06, 2021 12.62 12.85 12.40 12.73 153,532 +0.10(+0.79%)
Aug 05, 2021 12.63 12.88 12.11 12.63 198,820 +0.08(+0.64%)
Aug 04, 2021 12.76 13.10 12.33 12.55 231,118 -0.16(-1.26%)
Aug 03, 2021 12.82 13.34 11.97 12.71 842,129 +0.04(+0.32%)
Aug 02, 2021 11.82 13.07 11.82 12.67 482,899 +0.90(+7.65%)
Jul 30, 2021 12.19 12.23 11.72 11.77 167,190 -0.50(-4.07%)
Jul 29, 2021 12.00 12.57 11.81 12.27 292,803 +0.33(+2.76%)
Jul 28, 2021 11.35 12.03 11.35 11.94 302,047 +0.63(+5.57%)
Jul 27, 2021 11.10 11.32 10.70 11.31 197,117 +0.11(+0.98%)
Jul 26, 2021 11.47 11.69 11.10 11.20 155,067 -0.16(-1.41%)
Jul 23, 2021 11.35 11.48 11.10 11.36 104,302 +0.07(+0.62%)
Jul 22, 2021 11.26 11.49 10.89 11.29 126,818 +0.07(+0.62%)
Jul 21, 2021 10.66 11.37 10.61 11.22 189,085 +0.58(+5.45%)
Jul 20, 2021 10.65 10.96 10.62 10.64 216,746 +0.01(+0.09%)
Jul 19, 2021 10.19 10.90 10.19 10.63 166,918 +0.14(+1.33%)
Jul 16, 2021 10.42 10.77 10.26 10.49 135,324 +0.19(+1.84%)
Jul 15, 2021 10.66 10.77 10.03 10.30 277,349 -0.44(-4.10%)
Jul 14, 2021 11.21 11.21 10.71 10.74 195,652 -0.28(-2.54%)
Jul 13, 2021 11.14 11.52 10.95 11.02 174,735 -0.28(-2.48%)
Jul 12, 2021 10.69 11.62 10.51 11.30 358,853 +0.66(+6.20%)
Jul 09, 2021 10.70 10.82 10.52 10.64 121,428 +0.03(+0.28%)
Jul 08, 2021 10.27 10.69 10.06 10.61 185,081 -0.10(-0.93%)
Jul 07, 2021 11.00 11.12 10.60 10.71 195,936 -0.28(-2.55%)
Jul 06, 2021 11.50 11.55 10.52 10.99 291,990 -0.59(-5.09%)
Jul 02, 2021 11.85 12.18 11.58 11.58 241,181 -0.20(-1.70%)
Jul 01, 2021 11.67 11.78 11.30 11.78 192,791 +0.22(+1.90%)
Jun 30, 2021 11.79 11.79 11.31 11.56 172,086 -0.27(-2.28%)
Jun 29, 2021 11.75 11.97 11.62 11.83 224,003 +0.06(+0.51%)
Jun 28, 2021 11.32 11.85 11.31 11.77 221,753 +0.43(+3.79%)
Jun 25, 2021 11.83 11.86 11.32 11.34 585,608 -0.34(-2.91%)
Jun 24, 2021 11.40 11.86 11.34 11.68 160,117 +0.25(+2.19%)
Jun 23, 2021 11.26 11.46 10.95 11.43 209,753 +0.37(+3.35%)
Jun 22, 2021 10.89 11.15 10.69 11.06 193,716 +0.10(+0.91%)
Jun 21, 2021 11.47 11.50 10.70 10.96 484,946 -0.51(-4.45%)
Jun 18, 2021 11.85 11.99 11.27 11.47 420,988 -0.58(-4.81%)
Jun 17, 2021 11.88 12.71 11.85 12.05 610,734 +0.02(+0.17%)
Jun 16, 2021 11.85 12.39 11.68 12.03 395,122 +0.07(+0.59%)
Jun 15, 2021 12.00 12.00 11.52 11.96 233,096 +0.03(+0.25%)
Jun 14, 2021 11.87 12.44 11.63 11.93 419,310 -0.05(-0.42%)
Jun 11, 2021 11.20 12.19 11.20 11.98 542,587 +0.74(+6.58%)
Jun 10, 2021 11.82 11.83 11.10 11.24 424,208 -0.49(-4.18%)
Jun 09, 2021 12.15 12.23 11.52 11.73 566,661 -0.29(-2.41%)
Jun 08, 2021 11.27 12.07 10.95 12.02 714,606 +0.86(+7.71%)
Jun 07, 2021 10.10 11.54 9.990 11.16 1,893,788 +1.09(+10.82%)
Jun 04, 2021 10.20 10.68 10.00 10.07 284,702 -0.02(-0.20%)
Jun 03, 2021 9.490 10.67 9.460 10.09 1,321,150 +0.40(+4.13%)
Jun 02, 2021 9.850 9.950 9.070 9.690 1,153,923 -0.37(-3.68%)
Jun 01, 2021 9.260 12.10 8.960 10.06 6,334,458 +0.97(+10.67%)
May 28, 2021 8.900 9.670 8.896 9.090 467,668 +0.25(+2.83%)
May 27, 2021 9.090 9.130 8.690 8.840 375,943 -0.24(-2.64%)
May 26, 2021 9.400 9.400 8.760 9.080 983,166 -0.39(-4.12%)
May 25, 2021 9.900 9.990 9.220 9.470 1,445,580 +0.41(+4.53%)
May 24, 2021 9.360 9.550 8.910 9.060 531,207 -0.28(-3.00%)
May 21, 2021 9.870 9.910 9.340 9.340 379,141 -0.35(-3.61%)
May 20, 2021 9.580 10.03 9.540 9.690 551,329 +0.15(+1.57%)
May 19, 2021 9.080 9.620 9.058 9.540 354,268 +0.22(+2.36%)
May 18, 2021 10.00 10.07 9.280 9.320 420,366 -0.16(-1.69%)
May 17, 2021 9.510 9.750 9.370 9.480 197,133 -0.12(-1.25%)
May 14, 2021 9.260 9.680 9.060 9.600 192,603 +0.45(+4.92%)
May 13, 2021 9.000 9.370 8.890 9.150 322,465 +0.27(+3.04%)
May 12, 2021 8.980 9.370 8.840 8.880 344,726 -0.32(-3.48%)
May 11, 2021 9.040 9.420 8.890 9.200 408,435 -0.19(-2.02%)
May 10, 2021 9.880 9.880 9.280 9.390 297,215 -0.51(-5.15%)
May 07, 2021 10.00 10.26 9.750 9.900 422,848 +0.05(+0.51%)
May 06, 2021 9.640 9.929 9.350 9.850 417,105 +0.12(+1.23%)
May 05, 2021 9.650 10.49 9.010 9.730 899,933 +0.50(+5.42%)
May 04, 2021 9.320 9.350 8.750 9.230 399,017 -0.16(-1.70%)
May 03, 2021 9.940 9.960 9.330 9.390 383,181 -0.32(-3.30%)
Apr 30, 2021 9.950 10.11 9.310 9.710 515,900 -0.23(-2.31%)
Apr 29, 2021 10.71 10.71 9.800 9.940 421,824 -0.82(-7.62%)
Apr 28, 2021 10.53 10.84 10.38 10.76 256,590 -0.01(-0.09%)
Apr 27, 2021 10.54 11.09 10.25 10.77 371,295 +0.12(+1.13%)
Apr 26, 2021 10.73 10.73 10.16 10.65 459,199 +0.28(+2.70%)
Apr 23, 2021 9.620 10.43 9.090 10.37 714,600 +0.42(+4.22%)
Apr 22, 2021 10.32 10.49 9.900 9.950 346,605 -0.36(-3.49%)
Apr 21, 2021 10.17 10.58 9.604 10.31 701,748 +0.33(+3.31%)
Apr 20, 2021 11.10 11.36 9.840 9.980 631,593 -1.30(-11.52%)
Apr 19, 2021 10.76 11.29 10.32 11.28 985,780 +0.28(+2.55%)
Apr 16, 2021 10.81 11.01 10.40 11.00 317,800 +0.12(+1.10%)
Apr 15, 2021 11.09 11.20 10.62 10.88 355,747 +0.02(+0.18%)
Apr 14, 2021 10.88 11.38 10.80 10.86 378,020 -0.14(-1.27%)
Apr 13, 2021 10.39 11.02 10.25 11.00 443,230 +0.55(+5.26%)
Apr 12, 2021 11.04 12.09 10.32 10.45 861,682 -0.52(-4.74%)
Apr 09, 2021 11.05 11.18 10.64 10.97 420,200 -0.22(-1.97%)
Apr 08, 2021 10.72 11.28 10.65 11.19 322,668 +0.60(+5.67%)
Apr 07, 2021 11.32 11.33 10.56 10.59 429,105 -0.61(-5.45%)
Apr 06, 2021 11.52 11.95 11.00 11.20 728,614 -0.78(-6.51%)
Apr 05, 2021 12.47 12.65 11.64 11.98 418,048 -0.48(-3.85%)
Apr 01, 2021 12.48 12.93 12.04 12.46 740,900 -0.36(-2.81%)
Mar 31, 2021 12.79 13.45 12.65 12.82 416,486 +0.19(+1.50%)
Mar 30, 2021 12.70 12.86 11.70 12.63 349,844 +0.17(+1.36%)
Mar 29, 2021 11.99 12.65 11.12 12.46 697,156 +0.88(+7.60%)
Mar 26, 2021 11.78 11.99 11.07 11.58 281,800 +0.13(+1.14%)
Mar 25, 2021 11.35 11.81 10.91 11.45 505,704 -0.04(-0.35%)
Mar 24, 2021 12.84 13.09 11.49 11.49 581,029 -1.38(-10.72%)
Mar 23, 2021 13.30 13.50 12.74 12.87 329,364 -0.60(-4.45%)
Mar 22, 2021 13.56 13.90 13.43 13.47 287,336 -0.14(-1.03%)
Mar 19, 2021 13.30 13.95 13.00 13.61 505,600 +0.44(+3.34%)
Mar 18, 2021 13.74 14.06 13.06 13.17 453,779 -1.00(-7.06%)
Mar 17, 2021 13.00 14.44 12.53 14.17 600,371 +1.17(+9.00%)
Mar 16, 2021 13.13 13.45 12.56 13.00 282,821 -0.36(-2.69%)
Mar 15, 2021 13.97 14.15 12.90 13.36 480,074 -0.29(-2.12%)
Mar 12, 2021 12.80 13.67 12.39 13.65 726,700 +0.85(+6.64%)
Mar 11, 2021 12.52 12.80 12.20 12.80 442,862 +0.71(+5.87%)
Mar 10, 2021 12.73 12.85 11.74 12.09 583,408 +0.13(+1.09%)
Mar 09, 2021 11.31 12.34 11.25 11.96 578,260 +0.81(+7.26%)
Mar 08, 2021 11.98 12.48 11.10 11.15 477,474 -0.70(-5.91%)
Mar 05, 2021 12.10 12.79 10.72 11.85 1,071,800 -0.34(-2.79%)
Mar 04, 2021 13.93 14.36 11.77 12.19 1,313,526 -1.84(-13.11%)
Mar 03, 2021 15.26 15.89 14.03 14.03 689,454 -1.38(-8.96%)
Mar 02, 2021 16.85 16.85 15.33 15.41 358,809 -0.96(-5.86%)
Mar 01, 2021 16.46 16.83 16.08 16.37 435,001 +0.67(+4.27%)
Feb 26, 2021 15.56 16.05 14.85 15.70 413,800 +0.14(+0.90%)
Feb 25, 2021 16.58 16.58 15.38 15.56 468,419 -0.47(-2.93%)
Feb 24, 2021 16.50 16.65 15.50 16.03 459,835 -0.04(-0.25%)
Feb 23, 2021 16.51 16.55 14.00 16.07 1,240,285 -0.78(-4.63%)
Feb 22, 2021 17.00 18.08 16.50 16.85 897,243 -0.57(-3.27%)
Feb 19, 2021 18.48 18.59 17.07 17.42 1,255,800 -0.51(-2.84%)
Feb 18, 2021 18.75 19.27 17.76 17.93 985,605 -1.61(-8.24%)
Feb 17, 2021 19.07 19.99 18.51 19.54 1,390,604 +0.48(+2.52%)
Feb 16, 2021 18.00 20.01 17.84 19.06 2,893,551 +1.78(+10.30%)
Feb 12, 2021 17.11 17.86 16.41 17.28 748,100 -0.15(-0.86%)
Feb 11, 2021 17.00 18.17 16.38 17.43 1,160,383 +0.19(+1.10%)
Feb 10, 2021 18.00 18.38 16.68 17.24 1,327,143 -0.72(-4.01%)
Feb 09, 2021 19.15 19.30 17.40 17.96 1,637,825 -1.26(-6.56%)
Feb 08, 2021 19.99 21.00 18.84 19.22 1,808,225 +0.23(+1.21%)
Feb 05, 2021 18.03 19.35 17.69 18.99 1,494,800 +1.17(+6.57%)
Feb 04, 2021 17.80 19.56 17.61 17.82 1,375,958 +0.22(+1.25%)
Feb 03, 2021 19.15 19.40 17.05 17.60 1,823,078 -1.50(-7.85%)
Feb 02, 2021 19.00 20.50 16.65 19.10 3,835,433 -2.40(-11.16%)
Feb 01, 2021 17.28 21.50 16.91 21.50 6,862,721 +5.41(+33.62%)
Jan 29, 2021 16.21 17.39 15.40 16.09 1,364,500 -0.08(-0.49%)
Jan 28, 2021 16.19 17.49 15.01 16.17 2,232,618 +0.36(+2.28%)
Jan 27, 2021 15.30 17.18 14.77 15.81 2,400,813 +0.12(+0.76%)
Jan 26, 2021 13.95 15.83 13.34 15.69 2,980,376 +2.11(+15.54%)
Jan 25, 2021 13.00 14.15 12.61 13.58 1,913,472 +0.80(+6.26%)
Jan 22, 2021 12.28 12.88 12.00 12.78 876,000 +0.20(+1.59%)
Jan 21, 2021 12.62 12.79 11.85 12.58 1,069,605 +0.13(+1.04%)
Jan 20, 2021 12.96 13.43 12.26 12.45 1,336,706 -1.12(-8.25%)
Jan 19, 2021 12.97 13.90 12.79 13.57 2,480,906 +1.06(+8.47%)
Jan 15, 2021 12.43 12.51 11.90 12.51 1,550,200 +0.76(+6.47%)
Jan 14, 2021 12.00 12.66 11.06 11.75 1,600,477 -0.18(-1.51%)
Jan 13, 2021 11.20 12.26 10.90 11.93 1,395,903 +0.78(+7.00%)
Jan 12, 2021 11.06 11.24 10.74 11.15 702,862 -0.05(-0.45%)
Jan 11, 2021 11.03 11.24 10.62 11.20 697,159 -0.11(-0.97%)
Jan 08, 2021 11.57 11.62 10.95 11.31 848,700 -0.29(-2.50%)
Jan 07, 2021 11.80 11.82 11.12 11.60 933,319 +0.02(+0.17%)
Jan 06, 2021 11.36 12.40 11.22 11.58 1,524,188 +0.16(+1.40%)
Jan 05, 2021 11.70 11.71 10.94 11.42 805,674 -0.22(-1.89%)
Jan 04, 2021 11.00 11.64 10.38 11.64 1,018,935 +0.90(+8.38%)
Dec 31, 2020 10.74 10.74 10.74 632,885 -0.14(-1.29%)
Dec 30, 2020 11.01 11.14 10.70 10.88 632,885 +0.15(+1.40%)
Dec 29, 2020 11.57 11.71 10.45 10.73 1,655,406 -0.92(-7.90%)
Dec 28, 2020 11.43 12.44 11.07 11.65 1,292,916 +0.35(+3.10%)
Dec 24, 2020 11.33 11.81 10.97 11.30 1,001,600 -0.18(-1.57%)
Dec 23, 2020 11.56 11.74 11.04 11.48 1,167,338 -0.16(-1.37%)
Dec 22, 2020 12.00 12.42 11.20 11.64 1,654,925 -0.51(-4.20%)
Dec 21, 2020 11.04 12.80 10.55 12.15 2,120,114 +0.80(+7.05%)
Dec 18, 2020 12.32 12.42 10.94 11.35 1,992,600 -0.85(-6.97%)
Dec 17, 2020 12.86 13.69 11.70 12.20 2,668,575 -0.64(-4.98%)
Dec 16, 2020 15.25 15.39 12.30 12.84 4,066,933 -2.18(-14.51%)
Dec 15, 2020 13.50 15.79 12.85 15.02 6,833,820 +2.25(+17.62%)
Dec 14, 2020 11.79 13.14 11.79 12.77 3,096,998 +1.43(+12.61%)
Dec 11, 2020 12.75 12.90 10.54 11.34 2,235,900 -0.80(-6.59%)
Dec 10, 2020 10.25 12.77 9.800 12.14 3,394,343 +2.18(+21.89%)
Dec 09, 2020 10.06 10.69 9.620 9.960 1,222,736 +0.07(+0.71%)
Dec 08, 2020 9.770 10.22 9.250 9.890 1,033,802 +0.14(+1.44%)
Dec 07, 2020 10.16 10.25 9.120 9.750 990,031 -0.25(-2.50%)
Dec 04, 2020 10.14 10.29 9.680 10.00 734,700 +0.00(+0.00%)
Dec 03, 2020 10.45 10.71 9.950 10.00 794,047 -0.49(-4.67%)
Dec 02, 2020 10.28 11.00 10.28 10.49 515,341 -0.12(-1.13%)
Dec 01, 2020 11.82 11.89 10.41 10.61 782,673 -0.97(-8.38%)
Nov 30, 2020 11.59 11.97 10.84 11.58 888,869 +0.02(+0.17%)
Nov 27, 2020 12.36 12.50 11.35 11.56 857,600 -0.59(-4.86%)
Nov 25, 2020 14.00 14.23 11.80 12.15 2,117,900 -1.72(-12.40%)
Nov 24, 2020 13.60 14.40 13.12 13.87 1,366,439 +0.63(+4.76%)
Nov 23, 2020 12.45 13.27 12.22 13.24 1,553,890 +1.23(+10.24%)
Nov 20, 2020 12.11 12.63 11.23 12.01 1,615,900 +0.16(+1.35%)
Nov 19, 2020 10.17 11.85 10.16 11.85 2,394,622 +1.65(+16.18%)
Nov 18, 2020 10.25 10.69 9.520 10.20 1,505,489 +0.13(+1.29%)
Nov 17, 2020 9.130 10.18 8.700 10.07 1,680,776 +1.68(+20.02%)
Nov 16, 2020 8.750 8.750 8.110 8.390 461,526 +0.13(+1.57%)
Nov 13, 2020 8.510 8.610 7.962 8.260 390,900 -0.16(-1.90%)
Nov 12, 2020 8.470 9.370 8.190 8.420 1,299,604 +0.04(+0.48%)
Nov 11, 2020 8.470 8.470 8.070 8.380 215,745 +0.13(+1.58%)
Nov 10, 2020 8.290 8.420 7.710 8.250 301,050 +0.00(+0.00%)
Nov 09, 2020 8.700 8.840 8.010 8.250 483,945 +0.60(+7.84%)
Nov 06, 2020 7.690 7.770 7.500 7.650 154,600 -0.08(-1.03%)
Nov 05, 2020 7.530 7.850 7.420 7.730 273,740 +0.24(+3.20%)
Nov 04, 2020 7.980 8.000 7.410 7.490 332,310 -0.42(-5.31%)
Nov 03, 2020 7.840 7.990 7.687 7.910 280,828 +0.22(+2.86%)
Nov 02, 2020 7.480 7.780 7.330 7.690 328,048 +0.35(+4.77%)
Oct 30, 2020 7.720 7.810 7.310 7.340 314,100 -0.29(-3.80%)
Oct 29, 2020 7.280 7.800 7.280 7.630 226,691 +0.36(+4.95%)
Oct 28, 2020 7.900 7.985 7.250 7.270 343,147 -0.85(-10.47%)
Oct 27, 2020 8.010 8.325 7.860 8.120 248,314 +0.10(+1.25%)
Oct 26, 2020 8.730 8.760 7.850 8.020 404,540 -0.59(-6.85%)
Oct 23, 2020 7.700 8.724 7.430 8.610 757,900 +0.91(+11.82%)
Oct 22, 2020 7.710 8.010 7.440 7.700 288,717 -0.01(-0.13%)
Oct 21, 2020 8.040 8.200 7.450 7.710 458,690 -0.33(-4.10%)
Oct 20, 2020 8.740 8.790 8.000 8.040 328,658 -0.63(-7.27%)
Oct 19, 2020 9.310 9.343 8.620 8.670 337,899 -0.30(-3.34%)
Oct 16, 2020 9.180 9.450 8.840 8.970 393,400 -0.23(-2.50%)
Oct 15, 2020 8.780 9.290 7.901 9.200 407,516 +0.30(+3.37%)
Oct 14, 2020 9.400 9.440 8.810 8.900 438,618 -0.44(-4.71%)
Oct 13, 2020 9.280 9.450 8.760 9.340 632,207 +0.06(+0.65%)
Oct 12, 2020 8.750 9.630 8.460 9.280 1,488,415 +0.68(+7.91%)
Oct 09, 2020 8.490 8.610 8.020 8.600 365,300 +0.35(+4.24%)
Oct 08, 2020 7.940 8.750 7.930 8.250 517,948 +0.32(+4.04%)
Oct 07, 2020 7.660 8.160 7.570 7.930 460,950 +0.23(+2.99%)
Oct 06, 2020 7.300 7.940 7.050 7.700 656,677 +0.53(+7.39%)
Oct 05, 2020 6.790 7.350 6.766 7.170 385,408 +0.47(+7.01%)
Oct 02, 2020 6.510 6.950 6.284 6.700 367,400 -0.08(-1.18%)
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.