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

Freshworks Inc Cl A (NQ: FRSH )

13.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2017 6.100 6.170 5.920 5.950 81,722 -0.17(-2.78%)
Sep 28, 2017 5.910 6.180 5.910 6.120 117,374 +0.13(+2.17%)
Sep 27, 2017 5.980 6.050 5.900 5.990 97,630 +0.00(+0.00%)
Sep 26, 2017 5.920 6.000 5.900 5.990 93,802 +0.09(+1.53%)
Sep 25, 2017 5.750 5.930 5.700 5.900 74,988 +0.16(+2.79%)
Sep 22, 2017 5.679 5.740 5.610 5.740 48,380 +0.02(+0.35%)
Sep 21, 2017 5.810 5.837 5.690 5.720 45,792 -0.04(-0.69%)
Sep 20, 2017 5.450 5.820 5.415 5.760 130,730 +0.27(+4.92%)
Sep 19, 2017 5.350 5.540 5.350 5.490 61,615 +0.18(+3.39%)
Sep 18, 2017 5.170 5.315 5.170 5.310 91,923 +0.17(+3.31%)
Sep 15, 2017 5.180 5.340 5.100 5.140 94,040 -0.05(-0.96%)
Sep 14, 2017 5.510 5.530 5.100 5.190 140,800 -0.29(-5.29%)
Sep 13, 2017 5.420 5.590 5.420 5.480 45,702 +0.01(+0.18%)
Sep 12, 2017 5.510 5.595 5.240 5.470 183,250 -0.01(-0.18%)
Sep 11, 2017 5.220 5.540 5.220 5.480 369,217 +0.24(+4.58%)
Sep 08, 2017 5.210 5.500 5.210 5.240 105,366 -0.03(-0.57%)
Sep 07, 2017 5.300 5.338 5.210 5.270 139,076 -0.02(-0.38%)
Sep 06, 2017 5.270 5.400 5.180 5.290 142,254 -0.03(-0.56%)
Sep 05, 2017 5.240 5.400 5.220 5.320 115,713 +0.04(+0.76%)
Sep 01, 2017 5.120 5.650 5.120 5.280 145,722 +0.17(+3.33%)
Aug 31, 2017 5.100 5.320 5.100 5.110 104,125 +0.00(+0.00%)
Aug 30, 2017 5.400 5.410 5.085 5.110 489,418 -0.29(-5.37%)
Aug 29, 2017 5.780 5.870 5.350 5.400 182,138 -0.59(-9.85%)
Aug 28, 2017 5.780 6.210 5.760 5.990 440,745 +0.27(+4.72%)
Aug 25, 2017 5.550 5.800 5.550 5.720 312,609 +0.17(+3.06%)
Aug 24, 2017 5.440 5.640 5.340 5.550 271,183 +0.16(+2.97%)
Aug 23, 2017 5.030 5.427 5.010 5.390 235,326 +0.38(+7.58%)
Aug 22, 2017 4.560 5.030 4.551 5.010 398,090 +0.45(+9.87%)
Aug 21, 2017 4.550 4.560 4.390 4.560 69,584 +0.03(+0.66%)
Aug 18, 2017 4.420 4.550 4.290 4.530 93,750 +0.11(+2.49%)
Aug 17, 2017 4.500 4.510 4.270 4.420 142,181 +0.01(+0.23%)
Aug 16, 2017 4.550 4.700 4.370 4.410 224,960 -0.09(-2.00%)
Aug 15, 2017 4.440 4.500 4.377 4.500 151,527 +0.04(+0.90%)
Aug 14, 2017 4.090 4.480 4.010 4.460 146,937 +0.37(+9.05%)
Aug 11, 2017 4.060 4.090 3.901 4.090 62,119 +0.08(+2.00%)
Aug 10, 2017 3.700 4.270 3.500 4.010 215,684 -0.07(-1.72%)
Aug 09, 2017 4.160 4.200 4.040 4.080 161,178 -0.12(-2.86%)
Aug 08, 2017 4.230 4.290 4.130 4.200 90,930 -0.06(-1.41%)
Aug 07, 2017 4.170 4.260 4.150 4.260 82,014 +0.05(+1.19%)
Aug 04, 2017 4.200 4.270 4.130 4.210 96,546 +0.00(+0.00%)
Aug 03, 2017 4.250 4.250 4.170 4.210 68,310 -0.03(-0.71%)
Aug 02, 2017 4.200 4.300 4.150 4.240 164,958 +0.04(+0.95%)
Aug 01, 2017 4.250 4.250 4.200 4.200 59,017 -0.06(-1.41%)
Jul 31, 2017 4.330 4.393 4.210 4.260 100,573 -0.07(-1.62%)
Jul 28, 2017 4.390 4.520 4.200 4.330 68,380 -0.08(-1.81%)
Jul 27, 2017 4.350 4.440 4.270 4.410 88,351 +0.03(+0.68%)
Jul 26, 2017 4.450 4.549 4.300 4.380 68,491 -0.04(-0.90%)
Jul 25, 2017 4.420 4.510 4.370 4.420 72,070 +0.00(+0.00%)
Jul 24, 2017 4.580 4.580 4.300 4.420 80,549 -0.12(-2.64%)
Jul 21, 2017 4.500 4.600 4.350 4.540 179,977 -0.01(-0.22%)
Jul 20, 2017 4.290 4.650 4.250 4.550 465,848 +0.30(+7.06%)
Jul 19, 2017 4.160 4.360 4.160 4.250 249,469 +0.07(+1.67%)
Jul 18, 2017 4.160 4.220 4.130 4.180 161,624 -0.04(-0.95%)
Jul 17, 2017 4.200 4.280 4.170 4.220 119,819 +0.01(+0.24%)
Jul 14, 2017 4.260 4.271 4.200 4.210 133,021 -0.04(-0.94%)
Jul 13, 2017 4.200 4.270 4.200 4.250 128,489 +0.05(+1.19%)
Jul 12, 2017 4.280 4.297 4.200 4.200 45,491 -0.06(-1.41%)
Jul 11, 2017 4.290 4.360 4.200 4.260 81,974 -0.04(-0.93%)
Jul 10, 2017 4.210 4.350 4.200 4.300 159,858 +0.09(+2.14%)
Jul 07, 2017 4.420 4.420 4.200 4.210 36,161 +0.00(+0.00%)
Jul 06, 2017 4.190 4.305 4.180 4.210 38,381 -0.02(-0.47%)
Jul 05, 2017 4.390 4.390 4.175 4.230 73,884 -0.15(-3.42%)
Jul 03, 2017 4.380 4.420 4.320 4.380 47,372 +0.01(+0.23%)
Jun 30, 2017 4.400 4.420 4.330 4.370 66,317 -0.02(-0.46%)
Jun 29, 2017 4.310 4.420 4.310 4.390 102,457 +0.05(+1.15%)
Jun 28, 2017 4.500 4.520 4.340 4.340 60,130 -0.15(-3.34%)
Jun 27, 2017 4.380 4.520 4.350 4.490 120,991 +0.11(+2.51%)
Jun 26, 2017 4.250 4.440 4.150 4.380 113,548 +0.09(+2.10%)
Jun 23, 2017 4.420 4.290 109,899 +0.22(+5.41%)
Jun 22, 2017 4.000 4.130 3.980 4.070 127,064 +0.06(+1.50%)
Jun 21, 2017 3.950 4.190 3.950 4.010 138,462 +0.06(+1.52%)
Jun 20, 2017 4.050 4.050 3.920 3.950 173,389 -0.11(-2.71%)
Jun 19, 2017 4.070 4.070 3.970 4.060 144,962 -0.01(-0.25%)
Jun 16, 2017 4.200 4.200 4.050 4.070 292,178 -0.14(-3.33%)
Jun 15, 2017 4.150 4.850 4.080 4.210 267,317 +0.02(+0.48%)
Jun 14, 2017 4.150 4.270 4.130 4.190 413,776 -0.02(-0.48%)
Jun 13, 2017 4.340 4.340 4.210 4.210 213,185 -0.13(-3.00%)
Jun 12, 2017 4.400 4.490 4.300 4.340 102,950 -0.06(-1.36%)
Jun 09, 2017 4.510 4.550 4.400 4.400 95,930 -0.11(-2.44%)
Jun 08, 2017 4.540 4.570 4.490 4.510 71,852 -0.03(-0.66%)
Jun 07, 2017 4.580 4.584 4.480 4.540 88,323 -0.04(-0.87%)
Jun 06, 2017 4.610 4.616 4.427 4.580 188,407 -0.09(-1.93%)
Jun 05, 2017 4.740 4.750 4.550 4.670 191,115 -0.09(-1.89%)
Jun 02, 2017 4.940 4.960 4.740 4.760 126,983 -0.18(-3.64%)
Jun 01, 2017 4.860 4.950 4.830 4.940 105,314 +0.08(+1.65%)
May 31, 2017 4.850 4.930 4.650 4.860 170,082 +0.01(+0.21%)
May 30, 2017 4.850 4.910 4.760 4.850 193,409 -0.04(-0.82%)
May 26, 2017 4.840 4.900 4.770 4.890 178,057 +0.04(+0.82%)
May 25, 2017 4.900 4.900 4.800 4.850 214,089 -0.05(-1.02%)
May 24, 2017 4.900 4.950 4.840 4.900 116,497 -0.01(-0.20%)
May 23, 2017 4.850 4.925 4.763 4.910 257,621 -0.13(-2.58%)
May 22, 2017 5.010 5.190 4.910 5.040 367,313 +0.03(+0.60%)
May 19, 2017 4.860 5.050 4.790 5.010 156,696 +0.16(+3.30%)
May 18, 2017 4.850 4.930 4.790 4.850 100,834 +0.00(+0.00%)
May 17, 2017 4.990 5.000 4.780 4.850 218,441 -0.08(-1.62%)
May 16, 2017 4.840 5.040 4.750 4.930 230,912 +0.09(+1.86%)
May 15, 2017 4.870 4.970 4.760 4.840 303,925 +0.02(+0.41%)
May 12, 2017 4.610 4.820 4.450 4.820 590,198 +0.23(+5.01%)
May 11, 2017 4.350 4.680 4.050 4.590 1,292,031 -0.40(-8.02%)
May 10, 2017 4.960 5.080 4.820 4.990 381,828 +0.07(+1.42%)
May 09, 2017 5.090 5.138 4.810 4.920 323,029 -0.16(-3.15%)
May 08, 2017 5.250 5.250 4.930 5.080 178,840 -0.10(-1.93%)
May 05, 2017 5.070 5.240 5.000 5.180 276,633 +0.08(+1.57%)
May 04, 2017 5.210 5.238 5.040 5.100 291,201 -0.10(-1.92%)
May 03, 2017 5.510 5.644 5.170 5.200 614,527 +0.00(+0.00%)
May 02, 2017 4.810 5.270 4.790 5.200 558,660 +0.39(+8.11%)
May 01, 2017 4.880 4.900 4.710 4.810 253,412 -0.07(-1.43%)
Apr 28, 2017 5.030 5.031 4.800 4.880 322,518 -0.19(-3.75%)
Apr 27, 2017 5.240 5.240 4.910 5.070 316,521 -0.13(-2.50%)
Apr 26, 2017 5.280 5.350 5.180 5.200 242,205 -0.09(-1.70%)
Apr 25, 2017 5.500 5.500 5.220 5.290 481,394 -0.13(-2.40%)
Apr 24, 2017 5.510 5.518 5.320 5.420 121,577 -0.06(-1.09%)
Apr 21, 2017 5.210 5.570 5.200 5.480 395,190 +0.23(+4.38%)
Apr 20, 2017 5.270 5.320 5.195 5.250 265,141 +0.01(+0.19%)
Apr 19, 2017 5.290 5.340 5.200 5.240 205,643 -0.01(-0.19%)
Apr 18, 2017 5.240 5.369 5.200 5.250 429,262 -0.02(-0.38%)
Apr 17, 2017 5.630 5.660 5.155 5.270 563,261 -0.39(-6.89%)
Apr 13, 2017 6.370 6.480 5.260 5.660 1,171,198 -0.92(-13.98%)
Apr 12, 2017 6.260 6.800 5.540 6.580 922,443 +0.43(+6.99%)
Apr 11, 2017 5.860 6.170 5.800 6.150 352,427 +0.37(+6.40%)
Apr 10, 2017 5.620 5.850 5.510 5.780 310,551 +0.03(+0.52%)
Apr 07, 2017 5.850 5.980 5.680 5.750 406,651 -0.04(-0.69%)
Apr 06, 2017 5.540 5.850 5.540 5.790 531,960 +0.36(+6.63%)
Apr 05, 2017 5.530 6.120 5.400 5.430 859,384 +0.14(+2.65%)
Apr 04, 2017 5.060 5.590 5.060 5.290 587,872 +0.26(+5.17%)
Apr 03, 2017 4.820 5.329 4.820 5.030 418,938 +0.26(+5.45%)
Mar 31, 2017 4.670 4.840 4.560 4.770 362,584 +0.15(+3.25%)
Mar 30, 2017 4.280 4.695 4.250 4.620 643,465 +0.39(+9.22%)
Mar 29, 2017 4.190 4.300 4.130 4.230 295,960 +0.07(+1.68%)
Mar 28, 2017 4.300 4.315 4.084 4.160 206,706 -0.12(-2.80%)
Mar 27, 2017 4.200 4.300 4.150 4.280 235,756 +0.10(+2.39%)
Mar 24, 2017 4.130 4.210 4.000 4.180 155,625 +0.03(+0.72%)
Mar 23, 2017 4.200 4.270 4.120 4.150 203,830 -0.07(-1.66%)
Mar 22, 2017 4.070 4.230 4.050 4.220 145,088 +0.13(+3.18%)
Mar 21, 2017 4.020 4.170 4.020 4.090 194,261 +0.05(+1.24%)
Mar 20, 2017 4.230 4.290 3.970 4.040 314,176 -0.10(-2.42%)
Mar 17, 2017 4.330 4.390 4.140 4.140 221,578 -0.08(-1.90%)
Mar 16, 2017 4.550 4.560 4.190 4.220 824,471 +0.10(+2.43%)
Mar 15, 2017 3.980 4.360 3.980 4.120 230,580 +0.15(+3.78%)
Mar 14, 2017 3.960 4.008 3.880 3.970 48,201 -0.03(-0.75%)
Mar 13, 2017 3.930 4.100 3.920 4.000 53,412 +0.04(+1.01%)
Mar 10, 2017 3.990 4.110 3.950 3.960 37,582 -0.01(-0.25%)
Mar 09, 2017 3.950 4.030 3.900 3.970 98,261 -0.01(-0.25%)
Mar 08, 2017 4.100 4.100 3.950 3.980 83,385 -0.10(-2.45%)
Mar 07, 2017 4.140 4.150 4.020 4.080 245,071 -0.07(-1.69%)
Mar 06, 2017 4.140 4.155 4.100 4.150 67,071 +0.01(+0.24%)
Mar 03, 2017 4.200 4.250 4.110 4.140 63,841 -0.05(-1.19%)
Mar 02, 2017 4.410 4.410 4.150 4.190 481,595 -0.18(-4.12%)
Mar 01, 2017 4.370 4.430 4.240 4.370 43,002 +0.10(+2.34%)
Feb 28, 2017 4.360 4.425 4.220 4.270 95,576 -0.15(-3.39%)
Feb 27, 2017 4.320 4.430 4.220 4.420 39,794 +0.08(+1.84%)
Feb 24, 2017 4.390 4.480 4.290 4.340 67,158 -0.05(-1.14%)
Feb 23, 2017 4.150 4.400 4.110 4.390 175,558 +0.23(+5.53%)
Feb 22, 2017 4.210 4.210 4.100 4.160 112,136 -0.01(-0.24%)
Feb 21, 2017 4.210 4.425 4.150 4.170 217,036 +0.02(+0.48%)
Feb 17, 2017 4.150 4.150 4.150 0 +0.01(+0.24%)
Feb 16, 2017 4.210 4.370 4.030 4.140 157,774 -0.10(-2.36%)
Feb 15, 2017 4.540 4.540 4.220 4.240 354,162 -0.08(-1.85%)
Feb 14, 2017 4.310 4.590 4.310 4.320 180,032 -0.05(-1.14%)
Feb 13, 2017 4.720 4.720 4.370 4.370 99,562 -0.33(-7.02%)
Feb 10, 2017 4.730 4.890 4.490 4.700 161,804 -0.01(-0.21%)
Feb 09, 2017 4.540 4.740 4.520 4.710 152,976 +0.18(+3.97%)
Feb 08, 2017 4.420 4.540 4.350 4.530 69,671 +0.08(+1.80%)
Feb 07, 2017 4.480 4.500 4.330 4.450 65,356 -0.06(-1.33%)
Feb 06, 2017 4.450 4.530 4.260 4.510 127,217 +0.10(+2.27%)
Feb 03, 2017 4.270 4.450 4.250 4.410 84,086 +0.12(+2.80%)
Feb 02, 2017 4.380 4.380 4.230 4.290 152,926 -0.11(-2.50%)
Feb 01, 2017 4.490 4.585 4.280 4.400 220,510 -0.12(-2.65%)
Jan 31, 2017 4.490 4.570 4.410 4.520 58,431 -0.02(-0.44%)
Jan 30, 2017 4.420 4.640 4.370 4.540 148,167 +0.13(+2.95%)
Jan 27, 2017 4.400 4.460 4.300 4.410 61,656 -0.05(-1.12%)
Jan 26, 2017 4.510 4.580 4.370 4.460 104,839 -0.04(-0.89%)
Jan 25, 2017 4.270 4.540 4.270 4.500 83,456 +0.24(+5.63%)
Jan 24, 2017 4.300 4.370 4.260 4.260 43,221 -0.05(-1.16%)
Jan 23, 2017 4.320 4.420 4.260 4.310 72,588 -0.03(-0.69%)
Jan 20, 2017 4.270 4.370 4.180 4.340 100,768 +0.06(+1.40%)
Jan 19, 2017 4.430 4.550 4.150 4.280 161,299 -0.20(-4.46%)
Jan 18, 2017 4.580 4.650 4.420 4.480 64,250 -0.11(-2.40%)
Jan 17, 2017 4.450 4.650 4.450 4.590 93,760 +0.15(+3.38%)
Jan 13, 2017 4.440 4.440 4.440 0 -0.11(-2.42%)
Jan 12, 2017 4.520 4.660 4.358 4.550 62,322 +0.00(+0.00%)
Jan 11, 2017 4.570 4.600 4.283 4.550 68,647 +0.01(+0.22%)
Jan 10, 2017 4.190 4.600 4.080 4.540 186,178 +0.29(+6.82%)
Jan 09, 2017 4.390 4.390 4.200 4.250 75,359 -0.11(-2.52%)
Jan 06, 2017 4.450 4.470 4.197 4.360 147,767 -0.19(-4.18%)
Jan 05, 2017 4.500 4.680 4.450 4.550 45,364 +0.04(+0.89%)
Jan 04, 2017 4.480 4.620 4.470 4.510 64,146 +0.06(+1.35%)
Jan 03, 2017 4.310 4.520 4.300 4.450 119,559 +0.23(+5.45%)
Dec 30, 2016 4.220 4.220 4.220 0 -0.15(-3.43%)
Dec 29, 2016 4.510 4.645 4.370 4.370 72,331 -0.18(-3.96%)
Dec 28, 2016 4.560 4.970 4.500 4.550 139,345 -0.06(-1.30%)
Dec 27, 2016 4.450 4.655 4.420 4.610 141,480 +0.12(+2.67%)
Dec 23, 2016 4.490 4.490 4.490 0 +0.13(+2.98%)
Dec 22, 2016 4.500 4.574 4.310 4.360 97,266 -0.19(-4.18%)
Dec 21, 2016 4.560 4.676 4.550 4.550 58,820 -0.04(-0.87%)
Dec 20, 2016 4.450 4.750 4.444 4.590 102,592 +0.09(+2.00%)
Dec 19, 2016 4.510 4.631 4.490 4.500 54,100 -0.05(-1.10%)
Dec 16, 2016 4.430 4.600 4.420 4.550 78,943 +0.17(+3.88%)
Dec 15, 2016 4.370 4.500 4.360 4.380 25,928 -0.02(-0.45%)
Dec 14, 2016 4.370 4.470 4.280 4.400 83,499 -0.04(-0.90%)
Dec 13, 2016 4.590 4.660 4.440 4.440 54,333 -0.18(-3.90%)
Dec 12, 2016 4.670 4.710 4.620 4.620 40,165 -0.09(-1.91%)
Dec 09, 2016 4.670 4.750 4.620 4.710 100,681 +0.04(+0.86%)
Dec 08, 2016 4.520 4.710 4.450 4.670 83,908 +0.15(+3.32%)
Dec 07, 2016 4.700 4.760 4.450 4.520 235,901 -0.10(-2.16%)
Dec 06, 2016 4.640 4.810 4.531 4.620 229,077 -0.01(-0.22%)
Dec 05, 2016 4.690 4.805 4.600 4.630 66,007 -0.05(-1.07%)
Dec 02, 2016 4.820 4.840 4.660 4.680 41,618 -0.10(-2.09%)
Dec 01, 2016 4.690 4.864 4.690 4.780 110,170 +0.04(+0.84%)
Nov 30, 2016 4.850 4.870 4.700 4.740 102,533 -0.10(-2.07%)
Nov 29, 2016 5.000 5.050 4.750 4.840 92,165 -0.17(-3.39%)
Nov 28, 2016 4.710 5.065 4.590 5.010 391,352 +0.35(+7.51%)
Nov 25, 2016 4.700 4.700 4.520 4.660 29,833 +0.00(+0.00%)
Nov 23, 2016 4.660 4.660 4.660 0 -0.15(-3.12%)
Nov 22, 2016 4.610 4.850 4.580 4.810 168,925 +0.25(+5.48%)
Nov 21, 2016 4.670 4.735 4.540 4.560 95,100 -0.09(-1.94%)
Nov 18, 2016 4.550 4.770 4.430 4.650 219,473 +0.08(+1.75%)
Nov 17, 2016 4.640 4.840 4.540 4.570 254,351 -0.02(-0.44%)
Nov 16, 2016 4.580 4.650 4.550 4.590 45,751 +0.01(+0.22%)
Nov 15, 2016 4.600 4.620 4.438 4.580 82,875 +0.04(+0.88%)
Nov 14, 2016 4.450 4.630 4.450 4.540 69,114 +0.11(+2.48%)
Nov 11, 2016 4.280 4.470 4.150 4.430 73,445 +0.16(+3.75%)
Nov 10, 2016 4.500 4.670 4.210 4.270 170,290 -0.16(-3.61%)
Nov 09, 2016 3.800 4.460 3.790 4.430 188,774 +0.52(+13.30%)
Nov 08, 2016 3.930 4.180 3.820 3.910 146,791 -0.05(-1.26%)
Nov 07, 2016 3.850 4.040 3.690 3.960 224,544 +0.18(+4.76%)
Nov 04, 2016 3.710 4.149 3.560 3.780 471,670 -0.24(-5.97%)
Nov 03, 2016 4.880 4.900 3.950 4.020 884,630 -1.23(-23.43%)
Nov 02, 2016 5.360 5.790 5.180 5.250 192,266 -0.09(-1.69%)
Nov 01, 2016 5.590 5.590 5.330 5.340 86,604 -0.22(-3.96%)
Oct 31, 2016 5.190 5.590 5.190 5.560 125,872 +0.34(+6.51%)
Oct 28, 2016 5.310 5.390 5.180 5.220 211,728 -0.15(-2.79%)
Oct 27, 2016 5.470 5.670 5.250 5.370 140,246 -0.10(-1.83%)
Oct 26, 2016 5.900 5.900 5.430 5.470 331,837 -0.43(-7.29%)
Oct 25, 2016 5.880 5.930 5.770 5.900 174,088 +0.02(+0.34%)
Oct 24, 2016 5.940 5.950 5.810 5.880 75,377 -0.02(-0.34%)
Oct 21, 2016 5.900 5.970 5.860 5.900 35,143 -0.04(-0.67%)
Oct 20, 2016 5.920 6.000 5.850 5.940 67,501 -0.04(-0.67%)
Oct 19, 2016 5.800 6.020 5.790 5.980 135,513 +0.15(+2.57%)
Oct 18, 2016 5.940 6.000 5.760 5.830 136,933 -0.11(-1.85%)
Oct 17, 2016 6.090 6.120 5.860 5.940 195,984 -0.15(-2.46%)
Oct 14, 2016 6.140 6.180 6.050 6.090 487,203 -0.11(-1.77%)
Oct 13, 2016 6.270 6.370 6.190 6.200 75,682 -0.19(-2.97%)
Oct 12, 2016 6.320 6.413 6.270 6.390 65,318 +0.03(+0.47%)
Oct 11, 2016 6.450 6.520 6.320 6.360 188,885 -0.12(-1.85%)
Oct 10, 2016 6.470 6.500 6.391 6.480 47,777 +0.04(+0.62%)
Oct 07, 2016 6.410 6.530 6.390 6.440 112,804 +0.02(+0.31%)
Oct 06, 2016 6.640 6.640 6.300 6.420 106,925 -0.19(-2.87%)
Oct 05, 2016 6.780 6.780 6.570 6.610 40,789 -0.13(-2.00%)
Oct 04, 2016 6.630 6.880 6.620 6.745 98,195 +0.16(+2.35%)
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.