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

Noodles & Company (NQ: NDLS )

2.090 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 7.400 7.500 7.250 7.250 121,846 -0.05(-0.68%)
Apr 27, 2018 7.500 7.500 7.250 7.300 54,197 -0.10(-1.35%)
Apr 26, 2018 7.500 7.600 7.300 7.400 213,250 -0.05(-0.67%)
Apr 25, 2018 7.400 7.450 7.250 7.450 185,386 +0.10(+1.36%)
Apr 24, 2018 7.500 7.600 7.250 7.350 121,372 -0.10(-1.34%)
Apr 23, 2018 7.500 7.700 7.350 7.450 107,699 -0.15(-1.97%)
Apr 20, 2018 7.500 7.700 7.400 7.600 87,732 +0.10(+1.33%)
Apr 19, 2018 7.800 7.900 7.450 7.500 231,950 -0.20(-2.60%)
Apr 18, 2018 7.300 7.800 7.100 7.700 342,956 +0.40(+5.48%)
Apr 17, 2018 7.450 7.700 7.250 7.300 165,178 -0.10(-1.35%)
Apr 16, 2018 7.500 7.598 7.350 7.400 65,252 +0.00(+0.00%)
Apr 13, 2018 7.700 7.700 7.350 7.400 126,626 -0.25(-3.27%)
Apr 12, 2018 7.650 7.900 7.500 7.650 133,062 -0.05(-0.65%)
Apr 11, 2018 7.550 7.900 7.550 7.700 83,617 +0.20(+2.67%)
Apr 10, 2018 7.750 7.750 7.475 7.500 105,348 -0.10(-1.32%)
Apr 09, 2018 7.650 7.700 7.550 7.600 56,257 +0.00(+0.00%)
Apr 06, 2018 7.600 7.700 7.500 7.600 67,402 -0.05(-0.65%)
Apr 05, 2018 7.600 7.750 7.250 7.650 76,099 +0.05(+0.66%)
Apr 04, 2018 7.500 7.850 7.250 7.600 155,566 +0.25(+3.40%)
Apr 03, 2018 7.300 7.600 7.300 7.350 49,728 +0.10(+1.38%)
Apr 02, 2018 7.500 7.650 7.200 7.250 79,188 -0.30(-3.97%)
Mar 29, 2018 7.550 7.550 7.550 0 +0.20(+2.72%)
Mar 28, 2018 7.350 7.400 7.151 7.350 67,181 +0.05(+0.68%)
Mar 27, 2018 7.600 7.700 7.200 7.300 166,351 -0.25(-3.31%)
Mar 26, 2018 7.450 7.700 7.412 7.550 111,066 +0.20(+2.72%)
Mar 23, 2018 7.550 7.600 7.050 7.350 243,329 -0.20(-2.65%)
Mar 22, 2018 7.750 7.800 7.500 7.550 165,266 -0.20(-2.58%)
Mar 21, 2018 8.000 8.200 7.750 7.750 542,191 -0.15(-1.90%)
Mar 20, 2018 7.600 8.100 7.575 7.900 1,006,493 +0.35(+4.64%)
Mar 19, 2018 7.600 7.750 7.350 7.550 245,365 -0.05(-0.66%)
Mar 16, 2018 6.950 7.700 6.900 7.600 251,259 +0.70(+10.14%)
Mar 15, 2018 7.000 7.400 6.850 6.900 509,243 +0.75(+12.20%)
Mar 14, 2018 6.450 6.600 6.150 6.150 189,060 -0.25(-3.91%)
Mar 13, 2018 6.750 6.850 6.350 6.400 154,491 -0.40(-5.88%)
Mar 12, 2018 7.000 7.050 6.700 6.800 50,162 -0.25(-3.55%)
Mar 09, 2018 7.100 7.150 6.950 7.050 54,173 -0.05(-0.70%)
Mar 08, 2018 7.350 7.397 6.750 7.100 81,263 -0.20(-2.74%)
Mar 07, 2018 7.250 7.300 7.050 7.300 59,994 +0.05(+0.69%)
Mar 06, 2018 6.550 7.275 6.550 7.250 117,014 +0.40(+5.84%)
Mar 05, 2018 6.900 7.000 6.550 6.850 83,018 -0.05(-0.72%)
Mar 02, 2018 6.400 6.900 6.300 6.900 65,628 +0.45(+6.98%)
Mar 01, 2018 6.250 6.650 6.050 6.450 77,064 +0.25(+4.03%)
Feb 28, 2018 6.550 6.600 6.200 6.200 79,000 -0.30(-4.62%)
Feb 27, 2018 6.650 6.700 6.350 6.500 48,319 -0.20(-2.99%)
Feb 26, 2018 6.600 6.750 6.550 6.700 52,396 +0.15(+2.29%)
Feb 23, 2018 6.550 6.700 6.475 6.550 33,479 +0.05(+0.77%)
Feb 22, 2018 6.650 6.845 6.450 6.500 78,243 -0.30(-4.41%)
Feb 21, 2018 6.950 6.950 6.750 6.800 92,015 -0.05(-0.73%)
Feb 20, 2018 6.150 6.900 6.000 6.850 310,865 +0.70(+11.38%)
Feb 16, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 15, 2018 6.050 6.150 5.950 6.150 54,304 +0.05(+0.82%)
Feb 14, 2018 6.000 6.150 5.950 6.100 45,255 +0.10(+1.67%)
Feb 13, 2018 5.550 6.150 5.550 6.000 65,528 +0.40(+7.14%)
Feb 12, 2018 5.550 5.650 5.351 5.600 27,089 +0.00(+0.00%)
Feb 09, 2018 5.600 5.700 5.300 5.600 111,026 -0.05(-0.88%)
Feb 08, 2018 6.000 6.000 5.550 5.650 54,280 -0.35(-5.83%)
Feb 07, 2018 6.150 6.231 5.950 6.000 358,712 -0.15(-2.44%)
Feb 06, 2018 5.850 6.250 5.850 6.150 92,752 +0.05(+0.82%)
Feb 05, 2018 5.850 6.100 5.800 6.100 85,068 +0.25(+4.27%)
Feb 02, 2018 5.750 5.950 5.750 5.850 50,138 +0.00(+0.00%)
Feb 01, 2018 5.850 6.118 5.800 5.850 47,717 -0.05(-0.85%)
Jan 31, 2018 5.900 5.950 5.850 5.900 29,347 -0.05(-0.84%)
Jan 30, 2018 5.950 6.000 5.950 5.950 62,805 -0.05(-0.83%)
Jan 29, 2018 6.200 6.200 5.950 6.000 50,910 -0.22(-3.61%)
Jan 26, 2018 6.150 6.350 6.050 6.225 67,496 +0.12(+2.05%)
Jan 25, 2018 5.950 6.150 5.900 6.100 61,287 +0.15(+2.52%)
Jan 24, 2018 5.750 5.950 5.600 5.950 91,525 +0.20(+3.48%)
Jan 23, 2018 5.700 5.800 5.700 5.750 28,100 +0.00(+0.00%)
Jan 22, 2018 5.750 5.800 5.700 5.750 34,676 -0.05(-0.86%)
Jan 19, 2018 5.750 5.800 5.700 5.800 43,909 +0.00(+0.00%)
Jan 18, 2018 5.850 5.850 5.700 5.800 38,571 -0.05(-0.85%)
Jan 17, 2018 5.750 5.850 5.750 5.850 40,153 +0.05(+0.86%)
Jan 16, 2018 5.750 5.900 5.650 5.800 60,690 +0.05(+0.87%)
Jan 12, 2018 5.750 5.750 5.750 0 +0.10(+1.77%)
Jan 11, 2018 5.550 5.650 5.450 5.650 43,571 +0.10(+1.80%)
Jan 10, 2018 5.500 5.600 5.400 5.550 29,873 +0.05(+0.91%)
Jan 09, 2018 5.250 5.600 5.250 5.500 70,072 +0.25(+4.76%)
Jan 08, 2018 5.250 5.330 5.250 5.250 33,849 -0.05(-0.94%)
Jan 05, 2018 5.250 5.314 5.200 5.300 44,664 +0.10(+1.92%)
Jan 04, 2018 5.300 5.350 5.200 5.200 30,837 -0.05(-0.95%)
Jan 03, 2018 5.250 5.316 5.000 5.250 92,033 +0.05(+0.96%)
Jan 02, 2018 5.300 5.300 5.150 5.200 48,411 -0.05(-0.95%)
Dec 29, 2017 5.250 5.250 5.250 0 -0.20(-3.67%)
Dec 28, 2017 5.650 5.650 5.450 5.450 42,220 -0.20(-3.54%)
Dec 27, 2017 5.650 5.678 5.500 5.650 49,694 +0.00(+0.00%)
Dec 26, 2017 5.550 5.700 5.500 5.650 82,242 +0.05(+0.89%)
Dec 22, 2017 5.700 5.750 5.400 5.600 78,541 -0.10(-1.75%)
Dec 21, 2017 5.500 5.750 5.400 5.700 119,631 +0.15(+2.70%)
Dec 20, 2017 5.550 5.700 5.425 5.550 180,726 -0.05(-0.89%)
Dec 19, 2017 5.100 5.700 5.050 5.600 405,316 +0.50(+9.80%)
Dec 18, 2017 5.100 5.150 4.850 5.100 73,363 +0.10(+2.00%)
Dec 15, 2017 5.000 5.200 4.900 5.000 266,215 -0.05(-0.99%)
Dec 14, 2017 4.950 5.100 4.900 5.050 125,693 +0.10(+2.02%)
Dec 13, 2017 4.800 5.000 4.800 4.950 219,314 +0.15(+3.13%)
Dec 12, 2017 4.750 4.900 4.600 4.800 599,545 +0.05(+1.05%)
Dec 11, 2017 4.650 4.800 4.575 4.750 112,575 +0.05(+1.06%)
Dec 08, 2017 4.750 4.784 4.600 4.700 88,167 -0.05(-1.05%)
Dec 07, 2017 4.950 4.950 4.675 4.750 177,706 -0.20(-4.04%)
Dec 06, 2017 4.900 5.000 4.800 4.950 154,816 +0.10(+2.06%)
Dec 05, 2017 4.700 4.900 4.650 4.850 83,780 +0.20(+4.30%)
Dec 04, 2017 4.950 5.050 4.550 4.650 276,285 -0.30(-6.06%)
Dec 01, 2017 5.050 5.150 4.850 4.950 138,777 -0.10(-1.98%)
Nov 30, 2017 5.400 5.450 5.000 5.050 555,202 -0.35(-6.48%)
Nov 29, 2017 5.300 5.450 5.250 5.400 342,713 +0.05(+0.93%)
Nov 28, 2017 5.300 5.375 5.100 5.350 467,890 +0.10(+1.90%)
Nov 27, 2017 5.300 5.350 5.150 5.250 436,067 -0.05(-0.94%)
Nov 24, 2017 5.050 5.400 5.050 5.300 135,758 +0.20(+3.92%)
Nov 22, 2017 5.050 5.250 5.050 5.100 216,848 -0.10(-1.92%)
Nov 21, 2017 5.150 5.300 5.150 5.200 160,606 +0.10(+1.96%)
Nov 20, 2017 5.100 5.100 4.900 5.100 84,534 +0.05(+0.99%)
Nov 17, 2017 4.950 5.150 4.950 5.050 108,407 +0.05(+1.00%)
Nov 16, 2017 5.050 5.150 4.950 5.000 180,436 +0.05(+1.01%)
Nov 15, 2017 4.600 5.049 4.600 4.950 479,279 +0.25(+5.32%)
Nov 14, 2017 4.600 4.800 4.500 4.700 133,458 +0.10(+2.17%)
Nov 13, 2017 4.400 4.650 4.300 4.600 272,515 +0.20(+4.55%)
Nov 10, 2017 4.300 4.550 4.100 4.400 455,479 +0.15(+3.53%)
Nov 09, 2017 4.250 4.312 3.950 4.250 245,525 -0.05(-1.16%)
Nov 08, 2017 4.250 4.300 4.100 4.300 109,093 +0.02(+0.58%)
Nov 07, 2017 4.450 4.450 4.250 4.275 39,505 -0.17(-3.93%)
Nov 06, 2017 4.500 4.500 4.400 4.450 20,466 -0.05(-1.11%)
Nov 03, 2017 4.450 4.500 4.423 4.500 26,192 +0.03(+0.56%)
Nov 02, 2017 4.300 4.500 4.300 4.475 25,455 +0.17(+4.07%)
Nov 01, 2017 4.450 4.450 4.250 4.300 39,699 -0.05(-1.15%)
Oct 31, 2017 4.400 4.500 4.300 4.350 336,366 +0.00(+0.00%)
Oct 30, 2017 4.450 4.450 4.350 4.350 23,565 -0.15(-3.33%)
Oct 27, 2017 4.500 4.550 4.450 4.500 46,582 +0.05(+1.12%)
Oct 26, 2017 4.350 4.500 4.350 4.450 44,430 +0.05(+1.14%)
Oct 25, 2017 4.300 4.450 4.300 4.400 61,507 +0.00(+0.00%)
Oct 24, 2017 4.450 4.500 4.350 4.400 107,195 -0.05(-1.12%)
Oct 23, 2017 4.550 4.550 4.400 4.450 43,077 -0.05(-1.11%)
Oct 20, 2017 4.600 4.600 4.400 4.500 33,358 +0.00(+0.00%)
Oct 19, 2017 4.500 4.574 4.350 4.500 43,639 +0.00(+0.00%)
Oct 18, 2017 4.550 4.550 4.450 4.500 42,299 -0.10(-2.17%)
Oct 17, 2017 4.450 4.650 4.250 4.600 702,141 +0.17(+3.95%)
Oct 16, 2017 4.350 4.575 4.350 4.425 39,760 +0.02(+0.57%)
Oct 13, 2017 4.350 4.450 4.300 4.400 91,162 +0.10(+2.33%)
Oct 12, 2017 4.450 4.475 4.100 4.300 104,677 -0.20(-4.44%)
Oct 11, 2017 4.750 4.825 4.450 4.500 187,999 -0.28(-5.76%)
Oct 10, 2017 4.700 4.800 4.545 4.775 91,819 +0.18(+3.80%)
Oct 09, 2017 4.600 4.700 4.550 4.600 66,303 +0.00(+0.00%)
Oct 06, 2017 4.500 4.600 4.450 4.600 114,196 +0.10(+2.22%)
Oct 05, 2017 4.350 4.500 4.300 4.500 56,069 +0.20(+4.65%)
Oct 04, 2017 4.150 4.375 4.150 4.300 195,915 +0.15(+3.61%)
Oct 03, 2017 4.300 4.650 4.150 4.150 1,276,221 -0.17(-4.05%)
Oct 02, 2017 4.400 4.400 4.200 4.325 33,608 -0.08(-1.70%)
Sep 29, 2017 4.200 4.500 4.200 4.400 95,447 +0.15(+3.53%)
Sep 28, 2017 4.250 4.350 4.100 4.250 42,037 +0.00(+0.00%)
Sep 27, 2017 4.400 4.425 4.250 4.250 235,106 -0.10(-2.30%)
Sep 26, 2017 4.500 4.550 4.300 4.350 96,809 -0.10(-2.25%)
Sep 25, 2017 4.250 4.550 4.250 4.450 220,448 +0.20(+4.71%)
Sep 22, 2017 4.200 4.250 4.100 4.250 33,072 +0.05(+1.19%)
Sep 21, 2017 4.200 4.325 4.100 4.200 88,990 +0.10(+2.44%)
Sep 20, 2017 4.050 4.250 4.000 4.100 132,036 +0.10(+2.50%)
Sep 19, 2017 4.150 4.400 3.950 4.000 204,897 -0.15(-3.61%)
Sep 18, 2017 4.400 4.550 4.100 4.150 350,575 -0.25(-5.68%)
Sep 15, 2017 4.850 4.850 4.400 4.400 241,778 -0.30(-6.38%)
Sep 14, 2017 4.950 5.000 4.650 4.700 172,899 -0.15(-3.09%)
Sep 13, 2017 4.650 4.950 4.550 4.850 189,191 +0.15(+3.19%)
Sep 12, 2017 4.550 4.850 4.550 4.700 96,809 +0.03(+0.53%)
Sep 11, 2017 4.800 4.900 4.350 4.675 184,301 -0.17(-3.61%)
Sep 08, 2017 4.650 4.900 4.650 4.850 215,179 +0.30(+6.59%)
Sep 07, 2017 4.450 4.588 4.255 4.550 86,505 +0.05(+1.11%)
Sep 06, 2017 4.050 4.700 4.050 4.500 274,506 +0.40(+9.76%)
Sep 05, 2017 3.950 4.150 3.950 4.100 119,943 +0.10(+2.50%)
Sep 01, 2017 3.850 4.000 3.800 4.000 89,911 +0.15(+3.90%)
Aug 31, 2017 3.700 3.900 3.700 3.850 115,354 +0.20(+5.48%)
Aug 30, 2017 3.950 3.950 3.650 3.650 138,193 -0.30(-7.59%)
Aug 29, 2017 4.000 4.000 3.850 3.950 65,577 -0.05(-1.25%)
Aug 28, 2017 3.800 4.000 3.800 4.000 56,898 +0.15(+3.90%)
Aug 25, 2017 3.825 3.850 3.800 3.850 25,440 +0.05(+1.32%)
Aug 24, 2017 3.850 3.850 3.750 3.800 19,120 +0.05(+1.33%)
Aug 23, 2017 3.800 3.800 3.700 3.750 57,951 -0.10(-2.60%)
Aug 22, 2017 3.600 3.900 3.600 3.850 50,460 +0.25(+6.94%)
Aug 21, 2017 3.750 3.750 3.600 3.600 106,205 -0.15(-4.00%)
Aug 18, 2017 3.700 3.750 3.650 3.750 79,560 +0.05(+1.35%)
Aug 17, 2017 3.800 3.800 3.700 3.700 51,642 -0.10(-2.63%)
Aug 16, 2017 3.850 3.900 3.775 3.800 75,331 +0.00(+0.00%)
Aug 15, 2017 4.100 4.100 3.800 3.800 76,748 -0.30(-7.32%)
Aug 14, 2017 3.800 4.100 3.750 4.100 211,815 +0.35(+9.33%)
Aug 11, 2017 3.700 3.800 3.500 3.750 346,971 -0.15(-3.85%)
Aug 10, 2017 4.000 4.050 3.900 3.900 152,670 -0.10(-2.50%)
Aug 09, 2017 4.000 4.100 4.000 4.000 94,273 -0.05(-1.23%)
Aug 08, 2017 4.000 4.050 3.800 4.050 165,981 +0.05(+1.25%)
Aug 07, 2017 3.900 4.100 3.900 4.000 124,490 +0.10(+2.56%)
Aug 04, 2017 4.000 4.032 3.900 3.900 39,272 -0.10(-2.50%)
Aug 03, 2017 3.700 4.050 3.700 4.000 90,769 +0.30(+8.11%)
Aug 02, 2017 3.850 3.850 3.500 3.700 221,398 -0.15(-3.90%)
Aug 01, 2017 3.900 3.900 3.800 3.850 48,829 +0.00(+0.00%)
Jul 31, 2017 3.850 3.900 3.850 3.850 40,682 +0.00(+0.00%)
Jul 28, 2017 3.900 4.000 3.750 3.850 261,686 -0.10(-2.53%)
Jul 27, 2017 4.200 4.250 3.900 3.950 192,698 -0.25(-5.95%)
Jul 26, 2017 4.200 4.250 4.150 4.200 75,941 +0.05(+1.20%)
Jul 25, 2017 4.050 4.150 4.000 4.150 58,032 +0.10(+2.47%)
Jul 24, 2017 4.150 4.250 4.000 4.050 439,367 -0.15(-3.57%)
Jul 21, 2017 4.350 4.350 4.150 4.200 111,900 -0.10(-2.33%)
Jul 20, 2017 4.400 4.400 4.250 4.300 105,528 -0.10(-2.27%)
Jul 19, 2017 4.300 4.400 4.200 4.400 36,707 +0.20(+4.76%)
Jul 18, 2017 4.250 4.250 4.100 4.200 99,204 -0.10(-2.33%)
Jul 17, 2017 4.150 4.350 4.100 4.300 65,818 +0.10(+2.38%)
Jul 14, 2017 4.350 4.399 4.000 4.200 104,176 -0.20(-4.55%)
Jul 13, 2017 4.400 4.400 4.150 4.400 121,982 +0.05(+1.15%)
Jul 12, 2017 4.250 4.550 4.225 4.350 253,121 +0.20(+4.82%)
Jul 11, 2017 4.150 4.200 4.050 4.150 179,107 +0.05(+1.22%)
Jul 10, 2017 4.000 4.200 4.000 4.100 88,652 +0.10(+2.50%)
Jul 07, 2017 3.850 4.100 3.850 4.000 214,238 +0.10(+2.56%)
Jul 06, 2017 3.900 3.950 3.850 3.900 78,245 +0.00(+0.00%)
Jul 05, 2017 3.950 4.050 3.800 3.900 289,110 -0.10(-2.50%)
Jul 03, 2017 3.900 4.050 3.800 4.000 46,967 +0.10(+2.56%)
Jun 30, 2017 3.800 3.950 3.800 3.900 94,186 +0.15(+4.00%)
Jun 29, 2017 3.750 3.813 3.600 3.750 170,907 +0.05(+1.35%)
Jun 28, 2017 3.850 3.900 3.650 3.700 269,069 -0.10(-2.63%)
Jun 27, 2017 3.800 4.000 3.750 3.800 183,126 -0.05(-1.30%)
Jun 26, 2017 4.000 4.090 3.800 3.850 82,422 -0.15(-3.75%)
Jun 23, 2017 3.900 4.050 3.803 4.000 295,427 +0.10(+2.56%)
Jun 22, 2017 3.700 4.000 3.700 3.900 91,701 +0.20(+5.41%)
Jun 21, 2017 3.850 4.000 3.600 3.700 163,905 -0.15(-3.90%)
Jun 20, 2017 4.100 4.200 3.750 3.850 281,915 -0.15(-3.75%)
Jun 19, 2017 3.750 4.050 3.500 4.000 281,346 +0.25(+6.67%)
Jun 16, 2017 3.550 3.750 3.400 3.750 368,739 +0.15(+4.17%)
Jun 15, 2017 3.550 3.650 3.350 3.600 219,480 +0.10(+2.86%)
Jun 14, 2017 3.800 3.850 3.429 3.500 173,712 -0.25(-6.67%)
Jun 13, 2017 3.600 3.800 3.550 3.750 159,516 +0.12(+3.45%)
Jun 12, 2017 4.100 4.150 3.550 3.625 293,173 -0.42(-10.49%)
Jun 09, 2017 4.150 4.239 3.950 4.050 150,119 -0.10(-2.41%)
Jun 08, 2017 4.100 4.150 3.950 4.150 173,847 +0.15(+3.75%)
Jun 07, 2017 4.100 4.300 4.000 4.000 386,411 -0.10(-2.44%)
Jun 06, 2017 4.400 4.400 4.100 4.100 93,261 -0.30(-6.82%)
Jun 05, 2017 4.400 4.458 4.300 4.400 121,650 +0.00(+0.00%)
Jun 02, 2017 4.750 4.950 4.300 4.400 201,843 -0.40(-8.33%)
Jun 01, 2017 4.800 4.950 4.750 4.800 95,317 -0.05(-1.03%)
May 31, 2017 4.750 4.900 4.600 4.850 128,214 +0.05(+1.04%)
May 30, 2017 4.800 4.900 4.775 4.800 47,397 -0.05(-1.03%)
May 26, 2017 4.900 4.975 4.700 4.850 105,414 -0.05(-1.02%)
May 25, 2017 4.900 5.000 4.800 4.900 115,132 +0.05(+1.03%)
May 24, 2017 4.850 4.900 4.800 4.850 61,265 +0.00(+0.00%)
May 23, 2017 4.850 4.950 4.800 4.850 73,229 +0.00(+0.00%)
May 22, 2017 4.750 4.900 4.750 4.850 53,606 +0.10(+2.11%)
May 19, 2017 4.500 4.800 4.450 4.750 135,202 +0.20(+4.40%)
May 18, 2017 4.550 4.750 4.350 4.550 163,946 +0.00(+0.00%)
May 17, 2017 4.500 4.650 4.350 4.550 200,229 +0.00(+0.00%)
May 16, 2017 4.800 5.038 4.500 4.550 166,466 -0.25(-5.21%)
May 15, 2017 4.750 4.850 4.550 4.800 223,093 -0.03(-0.52%)
May 12, 2017 5.150 5.175 4.800 4.825 104,609 -0.38(-7.21%)
May 11, 2017 5.500 5.641 4.950 5.200 300,901 -0.30(-5.45%)
May 10, 2017 5.700 5.850 5.400 5.500 323,436 -0.30(-5.17%)
May 09, 2017 5.700 5.900 5.450 5.800 207,091 +0.15(+2.65%)
May 08, 2017 5.550 5.700 5.200 5.650 248,485 +0.10(+1.80%)
May 05, 2017 5.550 5.600 5.500 5.550 43,356 +0.00(+0.00%)
May 04, 2017 5.550 5.625 5.300 5.550 154,268 -0.05(-0.89%)
May 03, 2017 5.600 5.700 5.500 5.600 100,448 +0.00(+0.00%)
May 02, 2017 5.350 5.700 5.350 5.600 127,415 +0.20(+3.70%)
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.