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

Sphere 3D Corp (NQ: ANY )

0.8562 -0.0552 (-6.06%)
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 30, 2020 18.34 18.34 17.29 17.29 16,093 -0.84(-4.63%)
Sep 29, 2020 18.41 18.62 17.15 18.13 7,930 -0.28(-1.52%)
Sep 28, 2020 18.34 18.76 17.50 18.41 14,293 -0.14(-0.75%)
Sep 25, 2020 19.11 19.25 18.20 18.55 22,428 -0.07(-0.38%)
Sep 24, 2020 18.13 18.62 17.85 18.62 15,385 +0.42(+2.31%)
Sep 23, 2020 17.43 19.18 17.43 18.20 38,270 +0.70(+4.00%)
Sep 22, 2020 17.36 17.78 17.22 17.50 20,624 +0.07(+0.40%)
Sep 21, 2020 17.57 18.48 17.15 17.43 21,432 -0.49(-2.73%)
Sep 18, 2020 17.15 18.76 17.15 17.92 60,128 +0.84(+4.92%)
Sep 17, 2020 15.75 17.15 15.26 17.08 44,600 +1.89(+12.44%)
Sep 16, 2020 15.89 16.10 14.98 15.19 34,064 -0.84(-5.24%)
Sep 15, 2020 16.52 17.08 15.40 16.03 31,077 -0.35(-2.14%)
Sep 14, 2020 18.97 19.25 16.03 16.38 44,877 -1.54(-8.59%)
Sep 11, 2020 17.92 18.13 16.87 17.92 19,685 +0.21(+1.19%)
Sep 10, 2020 18.20 18.48 17.36 17.71 21,233 -0.21(-1.17%)
Sep 09, 2020 16.73 18.55 16.17 17.92 36,573 +0.84(+4.92%)
Sep 08, 2020 17.36 18.13 16.73 17.08 9,555 -0.98(-5.43%)
Sep 04, 2020 17.85 18.62 15.82 18.06 34,500 -0.07(-0.39%)
Sep 03, 2020 18.41 19.39 17.57 18.13 43,820 -0.98(-5.13%)
Sep 02, 2020 19.67 19.74 18.13 19.11 36,423 -0.49(-2.50%)
Sep 01, 2020 17.22 20.02 17.15 19.60 85,409 +0.77(+4.09%)
Aug 31, 2020 16.10 18.83 15.47 18.83 150,323 +2.73(+16.96%)
Aug 28, 2020 12.81 18.31 12.39 16.10 459,242 +3.71(+29.94%)
Aug 27, 2020 12.81 13.44 11.76 12.39 125,482 -1.05(-7.81%)
Aug 26, 2020 18.76 18.76 12.67 13.44 356,503 -5.46(-28.89%)
Aug 25, 2020 20.79 20.79 18.55 18.90 126,075 -1.96(-9.40%)
Aug 24, 2020 21.21 21.35 20.30 20.86 75,600 -0.35(-1.65%)
Aug 21, 2020 20.44 21.21 20.09 21.21 64,185 +0.84(+4.12%)
Aug 20, 2020 20.02 21.84 19.88 20.37 176,719 +0.56(+2.83%)
Aug 19, 2020 19.25 20.30 19.25 19.81 54,928 +0.77(+4.04%)
Aug 18, 2020 20.72 20.79 19.04 19.04 27,421 -0.63(-3.20%)
Aug 17, 2020 20.72 20.72 18.90 19.67 61,411 -0.49(-2.43%)
Aug 14, 2020 20.58 21.70 19.95 20.16 84,671 -0.42(-2.04%)
Aug 13, 2020 20.93 20.93 19.88 20.58 48,593 +0.07(+0.34%)
Aug 12, 2020 21.00 21.91 20.30 20.51 40,670 -0.07(-0.34%)
Aug 11, 2020 20.30 21.63 19.74 20.58 42,284 +0.35(+1.73%)
Aug 10, 2020 21.00 21.00 19.60 20.23 39,767 -0.84(-3.99%)
Aug 07, 2020 21.49 21.70 20.65 21.07 18,114 -0.42(-1.95%)
Aug 06, 2020 21.49 21.91 20.58 21.49 46,363 -0.07(-0.32%)
Aug 05, 2020 21.70 23.45 20.58 21.56 71,531 -0.98(-4.35%)
Aug 04, 2020 22.54 24.50 18.69 22.54 248,233 -0.21(-0.92%)
Aug 03, 2020 23.80 23.80 22.05 22.75 15,820 -0.21(-0.91%)
Jul 31, 2020 22.68 23.45 21.00 22.96 32,828 +0.63(+2.82%)
Jul 30, 2020 22.75 23.10 21.91 22.33 19,757 -0.98(-4.20%)
Jul 29, 2020 23.73 23.80 22.33 23.31 16,450 -0.28(-1.19%)
Jul 28, 2020 21.91 24.15 21.00 23.59 40,078 +1.68(+7.67%)
Jul 27, 2020 26.32 26.53 20.37 21.91 147,041 -1.26(-5.44%)
Jul 24, 2020 20.09 23.24 19.60 23.17 44,942 +2.66(+12.97%)
Jul 23, 2020 21.70 21.70 19.95 20.51 28,554 -1.19(-5.48%)
Jul 22, 2020 21.91 22.05 20.79 21.70 23,413 -0.63(-2.82%)
Jul 21, 2020 21.00 22.82 20.30 22.33 44,633 +1.47(+7.05%)
Jul 20, 2020 23.45 23.94 20.30 20.86 58,846 -3.22(-13.37%)
Jul 17, 2020 25.62 27.09 23.10 24.08 47,428 -0.56(-2.27%)
Jul 16, 2020 25.20 26.88 23.10 24.64 84,470 -2.66(-9.74%)
Jul 15, 2020 35.98 36.12 20.93 27.30 424,077 -5.25(-16.13%)
Jul 14, 2020 32.34 33.60 29.75 32.55 75,891 -4.41(-11.93%)
Jul 13, 2020 25.90 38.85 25.90 36.96 304,855 +11.69(+46.26%)
Jul 10, 2020 20.44 26.95 20.44 25.27 60,914 +4.62(+22.37%)
Jul 09, 2020 21.28 21.28 19.95 20.65 11,094 -0.77(-3.59%)
Jul 08, 2020 22.26 22.47 20.65 21.42 17,008 -0.28(-1.29%)
Jul 07, 2020 21.14 22.05 20.58 21.70 14,076 +0.56(+2.65%)
Jul 06, 2020 20.93 21.42 20.37 21.14 15,241 +0.35(+1.68%)
Jul 02, 2020 20.93 21.00 19.25 20.79 11,885 +0.00(+0.00%)
Jul 01, 2020 19.81 20.93 18.34 20.79 12,820 +0.77(+3.85%)
Jun 30, 2020 21.14 22.54 18.27 20.02 30,229 -1.12(-5.30%)
Jun 29, 2020 22.40 24.29 20.30 21.14 57,351 -0.56(-2.58%)
Jun 26, 2020 16.94 23.31 16.10 21.70 89,057 +5.11(+30.80%)
Jun 25, 2020 15.89 17.22 14.70 16.59 25,920 +1.12(+7.24%)
Jun 24, 2020 16.38 16.45 15.40 15.47 9,530 -1.12(-6.75%)
Jun 23, 2020 16.80 16.80 14.77 16.59 19,203 +0.49(+3.04%)
Jun 22, 2020 16.66 17.08 15.75 16.10 9,951 -0.80(-4.76%)
Jun 19, 2020 17.71 17.78 16.24 16.91 9,814 -1.02(-5.66%)
Jun 18, 2020 17.78 18.13 16.87 17.92 8,057 +0.28(+1.59%)
Jun 17, 2020 17.78 18.55 17.57 17.64 11,505 +0.00(+0.00%)
Jun 16, 2020 17.50 19.25 17.15 17.64 15,209 +0.77(+4.56%)
Jun 15, 2020 16.80 17.85 15.82 16.87 8,912 +0.49(+2.99%)
Jun 12, 2020 17.57 18.55 15.47 16.38 19,514 -0.49(-2.90%)
Jun 11, 2020 19.04 19.91 16.87 16.87 16,056 -2.17(-11.40%)
Jun 10, 2020 19.46 20.65 18.41 19.04 11,298 -0.56(-2.86%)
Jun 09, 2020 18.41 20.02 17.36 19.60 22,374 +1.40(+7.69%)
Jun 08, 2020 16.03 18.97 16.03 18.20 22,364 +1.82(+11.11%)
Jun 05, 2020 17.43 17.57 15.75 16.38 23,628 -1.47(-8.23%)
Jun 04, 2020 18.48 19.04 17.85 17.85 15,296 -1.19(-6.25%)
Jun 03, 2020 19.74 21.00 17.50 19.04 43,184 -0.70(-3.55%)
Jun 02, 2020 18.48 20.44 18.27 19.74 30,284 +2.03(+11.46%)
Jun 01, 2020 16.80 18.90 15.40 17.71 32,367 +1.75(+10.96%)
May 29, 2020 16.24 17.08 15.82 15.96 8,114 -0.35(-2.15%)
May 28, 2020 15.75 16.31 15.47 16.31 11,847 +0.56(+3.56%)
May 27, 2020 16.24 16.73 15.05 15.75 22,429 -0.77(-4.66%)
May 26, 2020 16.87 17.29 16.17 16.52 40,359 +0.42(+2.61%)
May 22, 2020 13.72 17.36 13.72 16.10 108,114 +2.38(+17.35%)
May 21, 2020 14.42 14.77 13.16 13.72 13,832 -0.42(-2.97%)
May 20, 2020 14.77 16.03 13.16 14.14 61,137 +0.70(+5.21%)
May 19, 2020 12.88 14.49 11.62 13.44 47,694 +0.77(+6.08%)
May 18, 2020 11.20 12.88 10.85 12.67 34,268 +1.61(+14.56%)
May 15, 2020 11.20 11.20 10.50 11.06 11,985 +0.07(+0.64%)
May 14, 2020 9.940 11.48 9.590 10.99 34,585 +0.49(+4.67%)
May 13, 2020 12.25 12.25 9.940 10.50 32,139 -1.19(-10.18%)
May 12, 2020 12.95 13.58 10.78 11.69 40,983 -1.89(-13.92%)
May 11, 2020 10.15 15.05 9.590 13.58 195,212 +3.64(+36.62%)
May 08, 2020 9.940 10.15 8.960 9.940 30,628 +0.84(+9.23%)
May 07, 2020 9.520 9.730 8.785 9.100 22,426 -0.35(-3.70%)
May 06, 2020 9.170 10.22 8.400 9.450 55,193 +0.77(+8.87%)
May 05, 2020 8.330 10.50 7.700 8.680 127,343 +1.12(+14.81%)
May 04, 2020 6.790 7.560 6.720 7.560 23,578 +0.98(+14.89%)
May 01, 2020 6.090 6.649 6.090 6.580 5,400 +0.21(+3.30%)
Apr 30, 2020 6.300 6.650 6.230 6.370 10,699 -0.07(-1.09%)
Apr 29, 2020 6.160 6.720 6.090 6.440 3,306 +0.14(+2.14%)
Apr 28, 2020 6.020 6.699 5.740 6.305 7,422 -0.28(-4.18%)
Apr 27, 2020 6.140 6.738 6.026 6.580 4,105 +0.21(+3.30%)
Apr 24, 2020 6.720 7.000 6.051 6.370 9,857 -0.52(-7.57%)
Apr 23, 2020 6.160 7.735 5.908 6.891 31,515 +0.87(+14.48%)
Apr 22, 2020 5.110 6.090 5.040 6.020 20,609 +0.84(+16.22%)
Apr 21, 2020 4.970 5.250 4.760 5.180 15,687 +0.00(+0.00%)
Apr 20, 2020 5.110 5.600 4.970 5.180 12,053 -0.09(-1.73%)
Apr 17, 2020 5.740 5.810 4.628 5.271 27,885 -0.89(-14.43%)
Apr 16, 2020 5.600 11.20 5.600 6.160 305,716 +0.63(+11.41%)
Apr 15, 2020 5.670 5.670 4.550 5.529 3,322 +0.07(+1.27%)
Apr 14, 2020 5.460 5.880 4.900 5.460 10,960 +0.00(+0.00%)
Apr 13, 2020 5.320 5.495 5.320 5.460 4,584 +0.14(+2.63%)
Apr 09, 2020 4.690 5.348 4.495 5.320 3,014 +0.42(+8.57%)
Apr 08, 2020 4.827 4.963 4.319 4.900 2,084 +0.02(+0.44%)
Apr 07, 2020 4.865 4.926 3.850 4.878 1,726 +0.19(+4.09%)
Apr 06, 2020 4.656 4.865 4.249 4.686 1,160 +0.02(+0.39%)
Apr 03, 2020 4.270 4.900 4.270 4.668 1,400 +0.33(+7.55%)
Apr 02, 2020 4.760 4.760 4.200 4.341 7,736 -0.49(-10.13%)
Apr 01, 2020 4.620 5.249 4.620 4.830 2,928 -0.07(-1.43%)
Mar 31, 2020 4.900 5.287 4.760 4.900 15,961 -0.28(-5.41%)
Mar 30, 2020 4.970 5.250 4.550 5.180 8,031 +0.40(+8.27%)
Mar 27, 2020 4.760 5.250 4.200 4.785 5,014 +0.10(+2.03%)
Mar 26, 2020 5.250 5.250 4.283 4.689 7,055 -0.35(-6.98%)
Mar 25, 2020 4.052 5.320 4.052 5.041 22,621 +1.17(+30.24%)
Mar 24, 2020 3.850 3.871 3.220 3.871 9,018 +0.23(+6.35%)
Mar 23, 2020 3.786 3.786 3.360 3.640 2,714 +0.03(+0.93%)
Mar 20, 2020 3.920 3.920 2.856 3.606 16,528 -0.06(-1.70%)
Mar 19, 2020 2.845 3.669 2.450 3.669 30,156 +0.83(+29.41%)
Mar 18, 2020 2.763 2.940 2.380 2.835 17,899 +0.23(+8.84%)
Mar 17, 2020 2.750 2.940 2.443 2.605 9,976 -0.12(-4.57%)
Mar 16, 2020 2.646 2.801 2.311 2.729 6,716 -0.17(-5.80%)
Mar 13, 2020 2.955 3.353 2.340 2.897 9,642 +0.10(+3.48%)
Mar 12, 2020 3.500 3.500 2.310 2.800 20,492 -0.84(-23.08%)
Mar 11, 2020 4.270 4.270 3.500 3.640 19,206 -0.77(-17.46%)
Mar 10, 2020 4.270 4.900 3.990 4.410 36,488 +0.22(+5.19%)
Mar 09, 2020 4.690 4.690 3.851 4.192 5,763 -0.52(-10.97%)
Mar 06, 2020 4.620 5.086 4.620 4.709 13,242 -0.47(-9.09%)
Mar 05, 2020 5.040 5.390 4.900 5.180 19,808 +0.09(+1.84%)
Mar 04, 2020 5.439 5.530 4.900 5.086 5,005 -0.09(-1.81%)
Mar 03, 2020 5.016 5.487 4.861 5.180 7,319 +0.14(+2.78%)
Mar 02, 2020 5.126 5.158 4.697 5.040 5,317 +0.07(+1.41%)
Feb 28, 2020 4.970 5.040 4.343 4.970 14,400 -0.21(-4.05%)
Feb 27, 2020 5.330 5.573 4.907 5.180 10,988 -0.21(-3.90%)
Feb 26, 2020 5.473 5.473 5.348 5.390 4,793 -0.03(-0.52%)
Feb 25, 2020 5.445 6.020 5.361 5.418 32,634 -0.01(-0.13%)
Feb 24, 2020 5.460 5.670 5.321 5.425 11,610 +0.04(+0.65%)
Feb 21, 2020 5.665 5.670 5.342 5.390 12,142 -0.28(-4.94%)
Feb 20, 2020 5.460 5.810 5.390 5.670 27,159 +0.14(+2.53%)
Feb 19, 2020 5.460 5.670 5.460 5.530 6,880 +0.04(+0.75%)
Feb 18, 2020 5.653 5.713 5.390 5.489 9,426 -0.17(-3.08%)
Feb 14, 2020 5.530 5.880 5.390 5.663 4,714 +0.13(+2.41%)
Feb 13, 2020 5.600 5.917 5.473 5.530 6,849 -0.07(-1.30%)
Feb 12, 2020 5.537 5.810 5.537 5.603 13,549 +0.07(+1.30%)
Feb 11, 2020 5.740 6.043 5.433 5.531 15,826 -0.28(-4.81%)
Feb 10, 2020 5.740 6.230 5.600 5.810 14,989 -0.08(-1.43%)
Feb 07, 2020 5.950 6.300 5.777 5.894 13,171 -0.34(-5.39%)
Feb 06, 2020 6.440 6.860 5.950 6.230 51,618 -0.21(-3.26%)
Feb 05, 2020 6.741 6.790 5.320 6.440 62,889 -0.14(-2.13%)
Feb 04, 2020 5.460 7.210 5.316 6.580 92,392 +0.98(+17.57%)
Feb 03, 2020 5.455 5.670 5.250 5.596 4,388 +0.17(+3.05%)
Jan 31, 2020 5.407 5.635 5.406 5.431 1,828 -0.01(-0.21%)
Jan 30, 2020 5.600 5.670 5.390 5.442 3,453 -0.10(-1.84%)
Jan 29, 2020 5.391 5.862 5.391 5.544 5,845 +0.08(+1.53%)
Jan 28, 2020 5.426 5.600 5.426 5.461 2,452 -0.09(-1.56%)
Jan 27, 2020 5.390 5.705 5.110 5.548 5,286 +0.02(+0.32%)
Jan 24, 2020 5.950 5.950 5.417 5.530 3,042 -0.31(-5.38%)
Jan 23, 2020 5.845 6.020 5.349 5.844 10,156 -0.01(-0.13%)
Jan 22, 2020 5.950 6.160 5.845 5.852 3,520 -0.10(-1.65%)
Jan 21, 2020 6.440 6.440 5.845 5.950 7,603 -0.22(-3.53%)
Jan 17, 2020 6.370 6.649 6.090 6.168 19,585 +0.01(+0.12%)
Jan 16, 2020 5.740 6.580 5.670 6.160 60,218 +0.42(+7.33%)
Jan 15, 2020 5.250 5.810 5.250 5.739 21,850 +0.35(+6.48%)
Jan 14, 2020 5.250 5.460 5.250 5.390 8,455 +0.07(+1.32%)
Jan 13, 2020 5.530 5.531 5.250 5.320 6,362 -0.11(-2.10%)
Jan 10, 2020 5.670 5.713 5.150 5.434 13,914 -0.24(-4.16%)
Jan 09, 2020 5.390 5.880 5.390 5.670 24,539 +0.22(+4.09%)
Jan 08, 2020 5.320 5.460 5.250 5.447 6,877 -0.05(-0.89%)
Jan 07, 2020 5.390 5.599 5.110 5.496 12,528 -0.10(-1.85%)
Jan 06, 2020 5.810 5.880 5.460 5.600 9,878 +0.07(+1.27%)
Jan 03, 2020 5.670 5.880 5.431 5.530 8,785 -0.18(-3.13%)
Jan 02, 2020 5.300 5.873 5.300 5.708 14,499 +0.26(+4.79%)
Dec 31, 2019 5.600 5.740 5.040 5.447 12,985 -0.15(-2.63%)
Dec 30, 2019 5.215 5.775 4.970 5.594 50,102 +0.48(+9.28%)
Dec 27, 2019 5.215 5.215 4.900 5.119 7,914 -0.01(-0.19%)
Dec 26, 2019 4.908 5.223 4.900 5.129 5,587 +0.02(+0.37%)
Dec 24, 2019 5.250 5.250 5.040 5.110 1,114 -0.07(-1.35%)
Dec 23, 2019 5.110 5.250 5.040 5.180 3,052 -0.14(-2.63%)
Dec 20, 2019 5.180 5.390 5.145 5.320 2,357 +0.10(+1.95%)
Dec 19, 2019 5.145 5.250 4.970 5.218 1,423 -0.03(-0.60%)
Dec 18, 2019 5.110 5.320 4.900 5.250 13,783 +0.31(+6.23%)
Dec 17, 2019 4.970 5.249 4.901 4.942 4,933 -0.10(-1.94%)
Dec 16, 2019 4.830 5.250 4.830 5.040 10,163 -0.25(-4.64%)
Dec 13, 2019 5.390 5.459 4.900 5.285 7,028 -0.04(-0.66%)
Dec 12, 2019 5.320 5.810 5.110 5.320 10,876 -0.14(-2.56%)
Dec 11, 2019 5.040 5.530 4.760 5.460 31,118 +0.43(+8.64%)
Dec 10, 2019 5.180 5.180 4.900 5.026 4,988 -0.13(-2.50%)
Dec 09, 2019 5.261 5.403 4.621 5.155 14,107 -0.31(-5.59%)
Dec 06, 2019 5.412 5.530 5.254 5.460 5,642 +0.00(+0.00%)
Dec 05, 2019 5.585 5.600 5.320 5.460 4,788 -0.28(-4.88%)
Dec 04, 2019 5.950 5.950 5.390 5.740 20,717 +0.05(+0.81%)
Dec 03, 2019 5.578 6.133 5.250 5.694 48,900 +0.12(+2.08%)
Dec 02, 2019 5.460 5.600 5.252 5.578 13,149 +0.09(+1.72%)
Nov 29, 2019 5.530 5.600 5.459 5.483 628 -0.12(-2.09%)
Nov 27, 2019 5.460 5.600 5.390 5.600 3,128 +0.14(+2.54%)
Nov 26, 2019 5.810 5.810 5.461 5.461 4,148 -0.21(-3.69%)
Nov 25, 2019 5.740 5.880 5.460 5.671 11,825 +0.14(+2.53%)
Nov 22, 2019 5.950 5.950 5.391 5.531 17,414 -0.63(-10.19%)
Nov 21, 2019 6.090 6.335 5.740 6.158 8,297 -0.07(-1.15%)
Nov 20, 2019 6.440 7.000 6.160 6.229 10,130 -0.21(-3.27%)
Nov 19, 2019 7.210 7.210 5.950 6.440 36,315 -1.05(-14.02%)
Nov 18, 2019 7.350 7.770 6.720 7.490 39,891 +0.42(+5.94%)
Nov 15, 2019 7.000 10.78 6.790 7.070 464,214 +1.78(+33.63%)
Nov 14, 2019 6.370 6.440 4.900 5.291 9,730 -1.08(-16.95%)
Nov 13, 2019 6.860 6.860 6.370 6.370 1,442 -0.35(-5.21%)
Nov 12, 2019 6.720 7.070 6.370 6.720 1,042 +0.00(+0.00%)
Nov 11, 2019 7.000 7.105 6.720 6.720 1,590 +0.00(+0.00%)
Nov 08, 2019 6.370 7.350 6.370 6.720 2,728 -0.28(-4.00%)
Nov 07, 2019 7.070 7.420 6.533 7.000 7,316 -0.14(-1.96%)
Nov 06, 2019 7.280 7.420 7.140 7.140 1,129 +0.06(+0.85%)
Nov 05, 2019 7.560 7.560 7.070 7.080 1,988 -0.34(-4.58%)
Nov 04, 2019 7.560 7.560 7.096 7.420 2,109 +0.07(+0.95%)
Nov 01, 2019 7.280 7.560 7.070 7.350 1,171 +0.42(+6.06%)
Oct 31, 2019 7.560 7.560 6.860 6.930 6,124 -0.56(-7.48%)
Oct 30, 2019 7.420 7.980 7.350 7.490 4,919 +0.00(+0.00%)
Oct 29, 2019 7.770 8.050 7.350 7.490 8,590 -0.42(-5.31%)
Oct 28, 2019 8.260 8.260 7.420 7.910 1,615 +0.21(+2.73%)
Oct 25, 2019 7.420 8.330 7.140 7.700 13,242 +0.35(+4.76%)
Oct 24, 2019 8.190 8.190 7.140 7.350 9,670 -0.84(-10.26%)
Oct 23, 2019 8.470 8.470 8.050 8.190 1,501 -0.14(-1.70%)
Oct 22, 2019 8.400 9.030 8.050 8.331 9,251 +0.00(+0.02%)
Oct 21, 2019 8.820 9.450 8.330 8.330 5,863 -0.49(-5.56%)
Oct 18, 2019 8.260 8.960 8.260 8.820 6,328 +0.49(+5.88%)
Oct 17, 2019 8.470 8.890 8.050 8.330 10,243 -0.42(-4.80%)
Oct 16, 2019 9.170 10.85 8.540 8.750 64,641 -0.21(-2.34%)
Oct 15, 2019 8.610 9.100 8.400 8.960 5,257 +0.49(+5.79%)
Oct 14, 2019 8.190 8.540 8.050 8.470 754 +0.28(+3.42%)
Oct 11, 2019 8.050 8.750 8.050 8.190 2,642 +0.14(+1.74%)
Oct 10, 2019 8.330 8.330 8.050 8.050 265 -0.28(-3.36%)
Oct 09, 2019 8.330 9.030 8.330 8.330 4,329 -0.07(-0.83%)
Oct 08, 2019 8.330 8.470 8.120 8.400 2,064 +0.14(+1.69%)
Oct 07, 2019 8.190 8.400 8.190 8.260 259 -0.07(-0.84%)
Oct 04, 2019 8.260 8.400 7.840 8.330 1,828 +0.11(+1.34%)
Oct 03, 2019 8.179 8.260 7.840 8.220 1,908 -0.04(-0.48%)
Oct 02, 2019 8.120 8.470 8.049 8.260 1,829 +0.28(+3.51%)
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.