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

Aqua Metals Inc (NQ: AQMS )

0.4510 -0.0027 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2018 2.620 2.730 2.560 2.580 267,000 -0.09(-3.37%)
Sep 27, 2018 2.750 2.820 2.640 2.670 266,247 -0.09(-3.26%)
Sep 26, 2018 2.670 2.820 2.610 2.760 353,386 +0.09(+3.37%)
Sep 25, 2018 2.610 2.760 2.580 2.670 277,212 +0.07(+2.69%)
Sep 24, 2018 2.690 2.700 2.570 2.600 189,839 -0.09(-3.35%)
Sep 21, 2018 2.650 2.690 2.520 2.690 374,600 +0.10(+3.86%)
Sep 20, 2018 2.500 2.660 2.500 2.590 251,006 +0.07(+2.78%)
Sep 19, 2018 2.700 2.740 2.510 2.520 218,051 -0.13(-4.91%)
Sep 18, 2018 2.510 2.700 2.500 2.650 118,978 +0.12(+4.74%)
Sep 17, 2018 2.700 2.750 2.530 2.530 253,935 -0.15(-5.60%)
Sep 14, 2018 2.680 2.790 2.680 2.680 165,400 -0.02(-0.74%)
Sep 13, 2018 2.780 2.890 2.680 2.700 229,464 -0.06(-2.17%)
Sep 12, 2018 2.730 2.780 2.710 2.760 140,321 +0.01(+0.36%)
Sep 11, 2018 2.790 2.790 2.680 2.750 200,587 -0.04(-1.43%)
Sep 10, 2018 2.670 2.790 2.660 2.790 237,894 +0.12(+4.49%)
Sep 07, 2018 2.530 2.800 2.480 2.670 418,000 +0.17(+6.80%)
Sep 06, 2018 2.490 2.569 2.410 2.500 262,474 +0.06(+2.46%)
Sep 05, 2018 2.360 2.460 2.360 2.440 132,056 +0.07(+2.95%)
Sep 04, 2018 2.400 2.480 2.360 2.370 173,910 -0.06(-2.47%)
Aug 31, 2018 2.430 2.430 2.430 0 +0.03(+1.25%)
Aug 30, 2018 2.420 2.470 2.350 2.400 130,831 -0.02(-0.83%)
Aug 29, 2018 2.260 2.480 2.260 2.420 231,193 +0.14(+6.14%)
Aug 28, 2018 2.330 2.340 2.250 2.280 194,008 -0.05(-2.15%)
Aug 27, 2018 2.340 2.400 2.330 2.330 157,370 -0.02(-0.85%)
Aug 24, 2018 2.250 2.370 2.240 2.350 193,800 +0.11(+4.91%)
Aug 23, 2018 2.320 2.370 2.240 2.240 326,918 -0.08(-3.45%)
Aug 22, 2018 2.490 2.490 2.310 2.320 157,104 -0.04(-1.69%)
Aug 21, 2018 2.390 2.469 2.320 2.360 228,396 -0.02(-0.84%)
Aug 20, 2018 2.500 2.530 2.320 2.380 269,993 -0.08(-3.25%)
Aug 17, 2018 2.300 2.520 2.300 2.460 512,000 +0.05(+2.07%)
Aug 16, 2018 2.380 2.430 2.350 2.410 177,761 +0.03(+1.26%)
Aug 15, 2018 2.310 2.410 2.300 2.380 261,251 +0.03(+1.28%)
Aug 14, 2018 2.470 2.520 2.320 2.350 656,136 -0.17(-6.75%)
Aug 13, 2018 2.360 2.530 2.340 2.520 677,324 +0.16(+6.78%)
Aug 10, 2018 2.290 2.380 2.250 2.360 506,200 +0.08(+3.51%)
Aug 09, 2018 2.500 2.600 2.020 2.280 2,278,934 -0.38(-14.29%)
Aug 08, 2018 2.950 2.970 2.900 2.660 466,628 -0.29(-9.83%)
Aug 07, 2018 3.060 3.060 2.940 2.950 302,587 -0.06(-1.99%)
Aug 06, 2018 3.050 3.090 2.960 3.010 234,432 -0.06(-1.95%)
Aug 03, 2018 3.100 3.170 3.040 3.070 167,200 -0.03(-0.97%)
Aug 02, 2018 3.030 3.110 2.960 3.100 137,109 +0.04(+1.31%)
Aug 01, 2018 3.010 3.140 2.990 3.060 299,569 +0.07(+2.34%)
Jul 31, 2018 2.950 3.105 2.930 2.990 282,582 +0.03(+1.01%)
Jul 30, 2018 3.000 3.000 2.920 2.960 140,526 -0.03(-1.00%)
Jul 27, 2018 2.960 2.990 2.800 2.990 282,800 +0.04(+1.36%)
Jul 26, 2018 3.000 3.020 2.900 2.950 282,633 -0.07(-2.32%)
Jul 25, 2018 2.990 3.150 2.950 3.020 231,714 +0.02(+0.67%)
Jul 24, 2018 3.090 2.970 3.000 140,773 -0.06(-1.96%)
Jul 23, 2018 3.080 3.200 2.960 3.060 409,562 -0.02(-0.65%)
Jul 20, 2018 2.900 3.120 2.860 3.080 544,278 +0.21(+7.32%)
Jul 19, 2018 3.050 3.050 2.900 2.870 440,850 -0.16(-5.28%)
Jul 18, 2018 2.990 3.050 2.961 3.030 143,364 +0.02(+0.66%)
Jul 17, 2018 2.990 3.070 2.990 3.010 131,266 -0.03(-0.99%)
Jul 16, 2018 3.040 3.080 3.000 3.040 218,805 +0.02(+0.66%)
Jul 13, 2018 3.010 3.105 3.000 3.020 330,036 +0.03(+1.00%)
Jul 12, 2018 3.010 2.880 2.990 365,560 +0.08(+2.75%)
Jul 11, 2018 3.020 3.020 2.880 2.910 369,388 -0.20(-6.43%)
Jul 10, 2018 2.850 3.110 2.830 3.110 536,872 +0.26(+9.12%)
Jul 09, 2018 2.840 2.920 2.790 2.850 515,222 +0.00(+0.00%)
Jul 06, 2018 2.950 3.049 2.770 2.850 628,043 -0.13(-4.36%)
Jul 05, 2018 2.910 3.000 2.815 2.980 366,513 +0.11(+3.83%)
Jul 03, 2018 2.870 2.870 2.870 0 +0.05(+1.77%)
Jul 02, 2018 2.880 3.020 2.720 2.820 592,797 -0.06(-2.08%)
Jun 29, 2018 2.860 3.050 2.750 2.880 920,001 +0.04(+1.41%)
Jun 28, 2018 2.990 3.020 2.710 2.840 1,078,806 -0.15(-5.02%)
Jun 27, 2018 3.070 3.150 2.970 2.990 553,496 -0.07(-2.29%)
Jun 26, 2018 3.010 3.250 2.980 3.060 835,016 -0.08(-2.55%)
Jun 25, 2018 3.210 3.250 2.980 3.140 999,748 -0.12(-3.68%)
Jun 22, 2018 3.460 3.497 3.210 3.260 2,865,607 -0.20(-5.78%)
Jun 21, 2018 3.310 3.510 3.270 3.460 840,699 +0.15(+4.53%)
Jun 20, 2018 3.500 3.517 3.180 3.310 988,433 -0.18(-5.16%)
Jun 19, 2018 3.650 3.650 3.371 3.490 1,279,094 +0.04(+1.16%)
Jun 18, 2018 3.340 3.540 3.300 3.450 763,303 +0.10(+2.99%)
Jun 15, 2018 3.369 3.300 3.350 987,224 +0.05(+1.52%)
Jun 14, 2018 2.850 3.360 2.820 3.300 4,128,886 +0.16(+5.10%)
Jun 13, 2018 3.240 3.550 3.110 3.140 997,825 -0.13(-3.98%)
Jun 12, 2018 3.050 3.330 3.011 3.270 624,471 +0.24(+7.92%)
Jun 11, 2018 3.040 3.230 2.929 3.030 1,369,262 +0.09(+3.06%)
Jun 08, 2018 3.020 3.040 2.780 2.940 884,930 -0.08(-2.65%)
Jun 07, 2018 3.240 3.240 3.010 3.020 652,454 -0.21(-6.50%)
Jun 06, 2018 3.300 3.320 3.110 3.230 627,007 -0.05(-1.52%)
Jun 05, 2018 3.290 3.440 3.250 3.280 398,759 -0.04(-1.20%)
Jun 04, 2018 3.360 3.500 3.260 3.320 472,709 -0.04(-1.19%)
Jun 01, 2018 3.500 3.503 3.311 3.360 285,815 -0.11(-3.17%)
May 31, 2018 3.510 3.530 3.400 3.470 245,689 +0.02(+0.58%)
May 30, 2018 3.430 3.540 3.250 3.450 556,127 +0.23(+7.14%)
May 29, 2018 3.170 3.500 3.120 3.220 510,340 +0.06(+1.90%)
May 25, 2018 3.160 3.160 3.160 0 -0.16(-4.82%)
May 24, 2018 3.600 3.620 3.290 3.320 588,941 -0.30(-8.29%)
May 23, 2018 3.610 3.710 3.510 3.620 404,186 -0.04(-1.09%)
May 22, 2018 4.000 4.090 3.630 3.660 912,877 -0.31(-7.81%)
May 21, 2018 3.600 3.970 3.550 3.970 974,034 +0.42(+11.83%)
May 18, 2018 3.240 3.750 3.230 3.550 788,103 +0.33(+10.25%)
May 17, 2018 3.190 3.270 3.160 3.220 267,177 +0.06(+1.90%)
May 16, 2018 3.180 3.255 3.060 3.160 365,821 -0.02(-0.63%)
May 15, 2018 3.150 3.250 3.110 3.180 291,328 -0.01(-0.31%)
May 14, 2018 3.190 3.400 3.160 3.190 510,143 -0.03(-0.93%)
May 11, 2018 3.100 3.380 2.980 3.220 804,906 +0.10(+3.21%)
May 10, 2018 3.600 3.600 3.110 3.120 1,633,939 -0.41(-11.61%)
May 09, 2018 3.810 3.890 3.500 3.530 1,128,078 -0.29(-7.59%)
May 08, 2018 3.720 4.030 3.703 3.820 635,044 +0.10(+2.69%)
May 07, 2018 3.980 3.986 3.500 3.720 1,208,726 -0.21(-5.34%)
May 04, 2018 4.050 4.130 3.800 3.930 1,439,451 -0.21(-5.07%)
May 03, 2018 3.900 4.220 3.670 4.140 2,743,796 +0.27(+6.98%)
May 02, 2018 3.240 3.920 3.200 3.870 4,302,590 +0.71(+22.47%)
May 01, 2018 3.090 3.240 2.900 3.160 1,081,756 +0.03(+0.96%)
Apr 30, 2018 3.460 3.550 2.895 3.130 2,821,213 -0.24(-7.12%)
Apr 27, 2018 2.790 3.564 2.750 3.370 5,109,771 +0.54(+19.08%)
Apr 26, 2018 2.640 2.900 2.600 2.830 1,238,001 +0.23(+8.85%)
Apr 25, 2018 2.510 2.620 2.420 2.600 470,567 +0.08(+3.17%)
Apr 24, 2018 2.540 2.610 2.405 2.520 618,157 +0.06(+2.44%)
Apr 23, 2018 2.670 2.750 2.281 2.460 555,460 -0.16(-6.11%)
Apr 20, 2018 2.470 2.640 2.402 2.620 660,876 +0.12(+4.80%)
Apr 19, 2018 2.600 2.640 2.380 2.500 335,833 -0.10(-3.85%)
Apr 18, 2018 2.300 2.620 2.300 2.600 586,604 +0.32(+14.04%)
Apr 17, 2018 2.270 2.339 2.210 2.280 216,620 +0.02(+0.88%)
Apr 16, 2018 2.290 2.300 2.110 2.260 396,286 -0.02(-0.88%)
Apr 13, 2018 2.370 2.370 2.230 2.280 299,273 -0.05(-2.15%)
Apr 12, 2018 2.360 2.400 2.320 2.330 235,266 -0.03(-1.27%)
Apr 11, 2018 2.290 2.400 2.290 2.360 230,101 +0.06(+2.61%)
Apr 10, 2018 2.370 2.400 2.260 2.300 417,152 -0.07(-2.95%)
Apr 09, 2018 2.570 2.570 2.300 2.370 349,053 -0.19(-7.42%)
Apr 06, 2018 2.530 2.630 2.460 2.560 394,135 +0.00(+0.00%)
Apr 05, 2018 2.300 2.560 2.270 2.560 462,784 +0.26(+11.30%)
Apr 04, 2018 2.230 2.340 2.190 2.300 409,389 +0.03(+1.32%)
Apr 03, 2018 2.450 2.450 2.175 2.270 622,885 -0.20(-8.10%)
Apr 02, 2018 2.580 2.605 2.330 2.470 481,005 -0.12(-4.63%)
Mar 29, 2018 2.590 2.590 2.590 0 +0.10(+4.02%)
Mar 28, 2018 2.510 2.630 2.310 2.490 858,922 +0.12(+5.06%)
Mar 27, 2018 2.560 2.570 2.340 2.370 467,442 -0.16(-6.32%)
Mar 26, 2018 2.450 2.610 2.380 2.530 554,715 +0.12(+4.98%)
Mar 23, 2018 2.630 2.670 2.380 2.410 614,635 -0.20(-7.66%)
Mar 22, 2018 2.710 2.749 2.570 2.610 448,648 -0.13(-4.74%)
Mar 21, 2018 2.630 2.950 2.550 2.740 569,264 +0.12(+4.58%)
Mar 20, 2018 2.710 2.750 2.600 2.620 412,864 -0.10(-3.68%)
Mar 19, 2018 2.850 2.864 2.650 2.720 454,102 -0.15(-5.39%)
Mar 16, 2018 2.580 3.140 2.110 2.875 2,648,519 +0.27(+10.58%)
Mar 15, 2018 2.690 2.751 2.550 2.600 518,065 -0.09(-3.35%)
Mar 14, 2018 2.960 3.070 2.680 2.690 883,596 -0.22(-7.56%)
Mar 13, 2018 2.870 3.120 2.750 2.910 1,024,049 +0.09(+3.19%)
Mar 12, 2018 2.620 2.890 2.430 2.820 653,847 +0.19(+7.22%)
Mar 09, 2018 2.680 2.740 2.510 2.630 631,046 -0.02(-0.75%)
Mar 08, 2018 2.440 2.700 2.400 2.650 470,293 +0.22(+9.05%)
Mar 07, 2018 2.450 2.430 423,493 +0.08(+3.40%)
Mar 06, 2018 2.440 2.600 2.300 2.350 695,692 -0.05(-2.08%)
Mar 05, 2018 2.350 2.490 2.080 2.400 1,936,655 +0.10(+4.35%)
Mar 02, 2018 2.210 2.310 2.140 2.300 278,321 +0.08(+3.60%)
Mar 01, 2018 2.300 2.380 2.200 2.220 501,561 -0.09(-3.90%)
Feb 28, 2018 2.390 2.420 2.290 2.310 266,122 -0.07(-3.14%)
Feb 27, 2018 2.650 2.700 2.360 2.385 570,197 -0.26(-9.66%)
Feb 26, 2018 2.600 2.670 2.490 2.640 629,737 +0.04(+1.54%)
Feb 23, 2018 2.610 2.700 2.560 2.600 522,579 -0.02(-0.76%)
Feb 22, 2018 2.870 2.870 2.590 2.620 750,024 -0.25(-8.71%)
Feb 21, 2018 2.760 2.940 2.700 2.870 640,825 +0.10(+3.61%)
Feb 20, 2018 3.000 3.160 2.700 2.770 1,886,274 -0.23(-7.67%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.32(+11.94%)
Feb 15, 2018 2.800 2.800 2.530 2.680 816,148 -0.11(-3.94%)
Feb 14, 2018 3.230 2.600 2.790 3,768,762 -0.21(-7.00%)
Feb 13, 2018 2.180 3.240 2.040 3.000 14,261,620 +0.80(+36.36%)
Feb 12, 2018 2.040 2.350 1.900 2.200 4,271,478 +0.58(+35.80%)
Feb 09, 2018 1.600 1.640 1.420 1.620 450,207 +0.03(+1.89%)
Feb 08, 2018 1.750 1.580 1.590 271,340 -0.10(-5.92%)
Feb 07, 2018 1.770 1.820 1.660 1.690 301,365 -0.08(-4.52%)
Feb 06, 2018 1.740 1.890 1.700 1.770 391,692 -0.03(-1.67%)
Feb 05, 2018 1.760 1.870 1.749 1.800 320,180 -0.01(-0.55%)
Feb 02, 2018 1.800 1.840 1.720 1.810 368,539 +0.02(+1.12%)
Feb 01, 2018 1.820 1.820 1.700 1.790 353,553 -0.03(-1.65%)
Jan 31, 2018 1.890 1.890 1.790 1.820 157,345 -0.05(-2.67%)
Jan 30, 2018 1.860 1.900 1.840 1.870 277,447 +0.02(+1.08%)
Jan 29, 2018 1.970 1.970 1.801 1.850 282,857 -0.11(-5.61%)
Jan 26, 2018 1.940 1.960 1.900 1.960 145,836 +0.03(+1.55%)
Jan 25, 2018 1.950 1.975 1.900 1.930 151,860 +0.01(+0.52%)
Jan 24, 2018 1.960 1.970 1.860 1.920 268,922 -0.06(-3.03%)
Jan 23, 2018 1.970 1.990 1.870 1.980 238,366 +0.06(+3.13%)
Jan 22, 2018 2.050 2.050 1.900 1.920 377,731 -0.15(-7.25%)
Jan 19, 2018 2.040 2.100 1.981 2.070 138,984 +0.05(+2.48%)
Jan 18, 2018 2.040 2.060 1.987 2.020 156,291 -0.01(-0.49%)
Jan 17, 2018 1.980 2.140 1.948 2.030 519,995 +0.07(+3.57%)
Jan 16, 2018 1.940 2.050 1.880 1.960 478,268 +0.02(+1.03%)
Jan 12, 2018 1.940 1.940 1.940 0 -0.02(-1.02%)
Jan 11, 2018 1.880 1.990 1.810 1.960 337,809 +0.07(+3.70%)
Jan 10, 2018 1.840 1.930 1.780 1.890 308,594 +0.06(+3.28%)
Jan 09, 2018 2.150 2.150 1.750 1.830 1,771,729 -0.29(-13.68%)
Jan 08, 2018 2.160 2.220 2.100 2.120 345,044 -0.06(-2.75%)
Jan 05, 2018 2.210 2.230 2.150 2.180 166,162 -0.03(-1.36%)
Jan 04, 2018 2.250 2.300 2.140 2.210 349,657 -0.04(-1.78%)
Jan 03, 2018 2.390 2.400 2.170 2.250 486,093 -0.13(-5.46%)
Jan 02, 2018 2.160 2.450 2.100 2.380 1,199,850 +0.25(+11.74%)
Dec 29, 2017 2.130 2.130 2.130 0 +0.03(+1.43%)
Dec 28, 2017 2.150 2.240 2.060 2.100 818,306 -0.06(-2.78%)
Dec 27, 2017 2.040 2.200 2.030 2.160 668,301 +0.13(+6.40%)
Dec 26, 2017 2.110 2.120 1.980 2.030 442,665 -0.07(-3.33%)
Dec 22, 2017 2.100 2.220 2.080 2.100 461,215 -0.02(-0.94%)
Dec 21, 2017 2.040 2.170 2.020 2.120 626,649 +0.09(+4.43%)
Dec 20, 2017 2.040 2.080 1.950 2.030 534,600 -0.02(-0.98%)
Dec 19, 2017 2.180 2.230 2.030 2.050 599,363 -0.13(-5.96%)
Dec 18, 2017 2.000 2.180 1.990 2.180 1,054,092 +0.19(+9.55%)
Dec 15, 2017 1.980 2.060 1.940 1.990 523,147 +0.04(+2.05%)
Dec 14, 2017 2.040 2.080 1.900 1.950 811,334 -0.09(-4.41%)
Dec 13, 2017 2.040 2.110 1.970 2.040 1,111,601 +0.04(+2.00%)
Dec 12, 2017 1.880 2.040 1.880 2.000 1,308,330 +0.12(+6.38%)
Dec 11, 2017 2.020 2.060 1.840 1.880 1,416,187 -0.10(-5.05%)
Dec 08, 2017 2.100 2.100 1.960 1.980 4,057,064 -0.65(-24.71%)
Dec 07, 2017 2.790 2.900 2.580 2.630 288,330 -0.17(-6.07%)
Dec 06, 2017 3.000 3.020 2.610 2.800 308,283 -0.19(-6.35%)
Dec 05, 2017 3.050 3.095 2.930 2.990 201,312 -0.07(-2.29%)
Dec 04, 2017 3.060 3.290 3.010 3.060 298,955 +0.11(+3.73%)
Dec 01, 2017 3.020 3.200 2.901 2.950 526,256 -0.30(-9.23%)
Nov 30, 2017 3.450 3.489 3.201 3.250 191,903 -0.17(-4.97%)
Nov 29, 2017 3.760 3.820 3.390 3.420 253,751 -0.38(-10.00%)
Nov 28, 2017 4.090 4.280 3.460 3.800 523,128 -0.22(-5.47%)
Nov 27, 2017 3.120 4.110 3.090 4.020 805,009 +0.96(+31.37%)
Nov 24, 2017 3.210 3.210 3.020 3.060 133,786 -0.16(-4.97%)
Nov 22, 2017 3.350 3.350 3.160 3.220 213,371 -0.09(-2.72%)
Nov 21, 2017 3.450 3.460 3.270 3.310 223,982 -0.05(-1.49%)
Nov 20, 2017 3.290 3.560 3.250 3.360 309,762 +0.11(+3.38%)
Nov 17, 2017 3.020 3.335 3.020 3.250 437,938 +0.21(+6.91%)
Nov 16, 2017 2.920 3.100 2.920 3.040 520,065 +0.12(+4.11%)
Nov 15, 2017 3.030 3.110 2.900 2.920 578,412 -0.08(-2.67%)
Nov 14, 2017 3.500 3.570 2.980 3.000 491,152 -0.58(-16.20%)
Nov 13, 2017 3.680 3.740 3.450 3.580 286,834 -0.13(-3.50%)
Nov 10, 2017 3.700 4.070 3.620 3.710 382,981 -0.08(-2.11%)
Nov 09, 2017 3.990 4.120 3.731 3.790 251,714 -0.17(-4.29%)
Nov 08, 2017 3.850 4.300 3.840 3.960 378,652 +0.12(+3.13%)
Nov 07, 2017 3.870 3.920 3.750 3.840 164,695 +0.00(+0.00%)
Nov 06, 2017 3.680 3.900 3.620 3.840 233,067 +0.10(+2.67%)
Nov 03, 2017 3.730 3.860 3.660 3.740 221,092 -0.08(-2.09%)
Nov 02, 2017 3.860 3.920 3.700 3.820 120,918 -0.01(-0.26%)
Nov 01, 2017 4.110 4.110 3.800 3.830 204,891 -0.15(-3.77%)
Oct 31, 2017 3.640 4.130 3.620 3.980 350,988 +0.33(+9.04%)
Oct 30, 2017 3.720 3.789 3.530 3.650 327,695 -0.12(-3.18%)
Oct 27, 2017 3.970 3.980 3.700 3.770 241,322 -0.20(-5.04%)
Oct 26, 2017 3.980 4.030 3.720 3.970 486,818 -0.02(-0.50%)
Oct 25, 2017 4.000 4.194 3.800 3.990 372,107 -0.02(-0.50%)
Oct 24, 2017 4.430 4.559 3.940 4.010 735,301 -0.40(-9.07%)
Oct 23, 2017 5.390 5.400 4.360 4.410 647,901 -0.96(-17.88%)
Oct 20, 2017 5.160 5.510 5.055 5.370 208,099 +0.27(+5.29%)
Oct 19, 2017 5.000 5.180 4.510 5.100 453,286 -0.03(-0.58%)
Oct 18, 2017 5.300 5.420 5.070 5.130 207,130 -0.15(-2.84%)
Oct 17, 2017 5.310 5.330 5.020 5.280 395,519 -0.03(-0.56%)
Oct 16, 2017 5.800 5.800 5.110 5.310 418,228 -0.47(-8.13%)
Oct 13, 2017 6.560 6.560 5.700 5.780 294,745 -0.63(-9.83%)
Oct 12, 2017 6.270 6.430 6.161 6.410 106,567 +0.14(+2.23%)
Oct 11, 2017 6.420 6.520 6.210 6.270 213,061 -0.15(-2.34%)
Oct 10, 2017 6.860 6.940 6.380 6.420 194,470 -0.41(-6.00%)
Oct 09, 2017 6.920 7.140 6.750 6.830 241,915 -0.08(-1.16%)
Oct 06, 2017 6.870 7.160 6.710 6.910 254,443 +0.09(+1.32%)
Oct 05, 2017 6.860 6.900 6.680 6.820 205,933 +0.03(+0.44%)
Oct 04, 2017 6.460 6.900 6.360 6.790 367,354 +0.33(+5.11%)
Oct 03, 2017 6.470 6.690 6.355 6.460 364,356 +0.01(+0.16%)
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.