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

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2016 7.950 8.060 7.850 7.940 58,222 -0.09(-1.12%)
Aug 30, 2016 7.990 8.050 7.990 8.030 37,218 +0.07(+0.88%)
Aug 29, 2016 7.900 8.050 7.900 7.960 31,484 +0.05(+0.63%)
Aug 26, 2016 7.870 8.110 7.860 7.910 29,012 +0.01(+0.13%)
Aug 25, 2016 7.790 7.910 7.780 7.900 21,514 +0.06(+0.77%)
Aug 24, 2016 7.750 7.850 7.730 7.840 30,887 +0.10(+1.29%)
Aug 23, 2016 7.800 7.970 7.710 7.740 106,680 -0.02(-0.26%)
Aug 22, 2016 7.740 7.790 7.670 7.760 43,764 -0.04(-0.51%)
Aug 19, 2016 7.780 7.850 7.690 7.800 72,332 +0.01(+0.13%)
Aug 18, 2016 7.810 7.850 7.650 7.790 56,735 -0.09(-1.14%)
Aug 17, 2016 8.010 8.070 7.770 7.880 44,610 -0.14(-1.75%)
Aug 16, 2016 7.890 8.140 7.860 8.020 144,215 +0.12(+1.52%)
Aug 15, 2016 7.560 8.000 7.560 7.900 145,586 +0.40(+5.33%)
Aug 12, 2016 7.460 7.560 7.370 7.500 115,333 -0.07(-0.92%)
Aug 11, 2016 7.500 7.640 7.460 7.570 60,704 +0.08(+1.07%)
Aug 10, 2016 7.610 7.679 7.400 7.490 53,115 -0.05(-0.66%)
Aug 09, 2016 7.690 7.750 7.360 7.540 143,407 +0.30(+4.14%)
Aug 08, 2016 7.220 7.290 7.180 7.240 53,474 -0.02(-0.28%)
Aug 05, 2016 7.270 7.380 7.200 7.260 90,278 +0.02(+0.28%)
Aug 04, 2016 7.280 7.360 7.060 7.240 56,176 +0.02(+0.28%)
Aug 03, 2016 6.940 7.260 6.840 7.220 49,051 +0.25(+3.59%)
Aug 02, 2016 6.990 7.200 6.900 6.970 34,869 -0.02(-0.21%)
Aug 01, 2016 7.070 7.070 6.940 6.985 45,578 -0.07(-1.06%)
Jul 29, 2016 7.160 7.160 6.970 7.060 124,666 -0.09(-1.26%)
Jul 28, 2016 7.200 7.260 7.100 7.150 49,922 -0.04(-0.56%)
Jul 27, 2016 7.190 7.270 7.120 7.190 35,835 +0.04(+0.56%)
Jul 26, 2016 7.040 7.330 7.020 7.150 64,865 -0.11(-1.52%)
Jul 25, 2016 7.200 7.320 7.150 7.260 32,257 +0.02(+0.28%)
Jul 22, 2016 7.290 7.370 7.120 7.240 48,271 -0.05(-0.69%)
Jul 21, 2016 7.338 7.390 7.210 7.290 44,814 -0.08(-1.09%)
Jul 20, 2016 7.400 7.410 7.300 7.370 19,799 -0.02(-0.27%)
Jul 19, 2016 7.460 7.460 7.340 7.390 45,981 -0.11(-1.47%)
Jul 18, 2016 7.420 7.610 7.377 7.500 58,552 +0.10(+1.35%)
Jul 15, 2016 7.430 7.490 7.161 7.400 61,999 +0.03(+0.41%)
Jul 14, 2016 7.390 7.440 7.290 7.370 67,541 +0.03(+0.41%)
Jul 13, 2016 7.380 7.430 7.290 7.340 61,238 -0.01(-0.14%)
Jul 12, 2016 7.460 7.505 7.340 7.350 94,242 -0.02(-0.27%)
Jul 11, 2016 7.410 7.460 7.320 7.370 160,449 +0.01(+0.14%)
Jul 08, 2016 7.320 7.390 7.250 7.360 130,484 +0.11(+1.52%)
Jul 07, 2016 7.140 7.420 7.090 7.250 103,707 +0.46(+6.77%)
Jul 05, 2016 7.020 7.100 6.770 6.790 56,276 -0.31(-4.37%)
Jul 01, 2016 7.280 7.100 7.100 7.100 84,700 -0.17(-2.34%)
Jun 30, 2016 6.990 7.300 6.580 7.270 162,001 +0.32(+4.60%)
Jun 29, 2016 6.740 6.980 6.685 6.950 86,862 +0.28(+4.20%)
Jun 28, 2016 6.830 6.910 6.640 6.670 99,411 -0.07(-1.04%)
Jun 27, 2016 7.050 7.050 6.650 6.740 160,750 -0.43(-6.00%)
Jun 24, 2016 7.100 7.280 7.050 7.170 297,685 -0.28(-3.76%)
Jun 23, 2016 7.420 7.550 7.390 7.450 66,812 +0.07(+0.95%)
Jun 22, 2016 7.370 7.500 7.260 7.380 86,461 +0.05(+0.68%)
Jun 21, 2016 7.290 7.360 7.200 7.330 110,689 +0.08(+1.10%)
Jun 20, 2016 7.070 7.370 6.820 7.250 125,244 +0.28(+4.02%)
Jun 17, 2016 7.000 7.040 6.880 6.970 143,751 -0.04(-0.57%)
Jun 16, 2016 7.030 7.230 6.800 7.010 124,687 -0.08(-1.13%)
Jun 15, 2016 7.050 7.280 6.940 7.090 50,708 +0.04(+0.57%)
Jun 14, 2016 7.130 7.230 6.950 7.050 79,937 -0.10(-1.40%)
Jun 13, 2016 7.290 7.330 7.120 7.150 51,194 -0.14(-1.92%)
Jun 10, 2016 7.380 7.380 7.240 7.290 58,011 -0.15(-2.02%)
Jun 09, 2016 7.480 7.490 7.310 7.440 48,606 -0.07(-0.93%)
Jun 08, 2016 7.570 7.630 7.490 7.510 56,242 -0.08(-1.05%)
Jun 07, 2016 7.530 7.680 7.460 7.590 114,382 +0.07(+0.93%)
Jun 06, 2016 7.340 7.600 7.310 7.520 116,471 +0.19(+2.59%)
Jun 03, 2016 7.370 7.410 7.200 7.330 62,625 -0.07(-0.95%)
Jun 02, 2016 7.450 7.450 7.140 7.400 87,617 -0.11(-1.46%)
Jun 01, 2016 7.140 7.529 7.050 7.510 118,595 +0.37(+5.18%)
May 31, 2016 7.300 7.330 6.983 7.140 120,569 -0.15(-2.06%)
May 27, 2016 7.350 7.290 7.290 7.290 88,800 -0.04(-0.55%)
May 26, 2016 7.390 7.420 7.280 7.330 107,714 -0.06(-0.81%)
May 25, 2016 7.500 7.540 7.260 7.390 88,388 -0.05(-0.67%)
May 24, 2016 7.140 7.650 7.110 7.440 205,752 +0.40(+5.68%)
May 23, 2016 7.140 7.180 6.960 7.040 95,875 -0.14(-1.95%)
May 20, 2016 7.050 7.300 6.990 7.180 139,921 +0.19(+2.72%)
May 19, 2016 7.070 7.100 6.930 6.990 85,409 -0.14(-1.96%)
May 18, 2016 6.900 7.170 6.860 7.130 99,149 +0.23(+3.33%)
May 17, 2016 6.960 7.122 6.770 6.900 100,302 -0.05(-0.72%)
May 16, 2016 7.030 7.230 6.900 6.950 103,359 -0.06(-0.86%)
May 13, 2016 6.980 7.120 6.830 7.010 129,837 -0.01(-0.14%)
May 12, 2016 7.070 7.140 6.820 7.020 160,897 -0.02(-0.28%)
May 11, 2016 7.340 7.340 6.910 7.040 119,369 -0.30(-4.09%)
May 10, 2016 7.340 7.790 7.255 7.340 162,535 -0.46(-5.90%)
May 09, 2016 7.390 7.890 7.340 7.800 117,708 +0.38(+5.12%)
May 06, 2016 7.100 7.450 7.030 7.420 123,779 +0.29(+4.07%)
May 05, 2016 7.250 7.330 7.070 7.130 107,582 -0.11(-1.52%)
May 04, 2016 7.170 7.270 7.120 7.240 133,446 +0.04(+0.56%)
May 03, 2016 7.250 7.280 7.130 7.200 96,901 -0.10(-1.37%)
May 02, 2016 7.370 7.430 7.250 7.300 54,219 -0.07(-0.95%)
Apr 29, 2016 7.340 7.390 7.110 7.370 77,080 +0.04(+0.55%)
Apr 28, 2016 7.380 7.390 7.240 7.330 69,774 -0.07(-0.95%)
Apr 27, 2016 7.410 7.440 7.300 7.400 40,270 +0.03(+0.41%)
Apr 26, 2016 7.270 7.390 7.100 7.370 59,752 +0.16(+2.22%)
Apr 25, 2016 7.350 7.420 7.020 7.210 153,336 -0.16(-2.17%)
Apr 22, 2016 7.530 7.590 7.270 7.370 89,995 -0.13(-1.73%)
Apr 21, 2016 7.580 7.710 7.430 7.500 95,801 -0.06(-0.79%)
Apr 20, 2016 7.700 7.750 7.510 7.560 103,388 -0.14(-1.82%)
Apr 19, 2016 7.740 7.910 7.560 7.700 76,542 -0.03(-0.39%)
Apr 18, 2016 7.790 7.850 7.440 7.730 80,089 +0.04(+0.52%)
Apr 15, 2016 7.570 7.730 7.570 7.690 69,105 +0.10(+1.32%)
Apr 14, 2016 7.750 7.850 7.570 7.590 56,453 -0.16(-2.06%)
Apr 13, 2016 7.420 7.780 7.360 7.750 139,186 +0.36(+4.87%)
Apr 12, 2016 7.560 7.560 7.230 7.390 84,157 -0.18(-2.38%)
Apr 11, 2016 7.270 7.640 7.130 7.570 139,789 +0.37(+5.14%)
Apr 08, 2016 7.230 7.282 7.094 7.200 836,933 +0.06(+0.84%)
Apr 07, 2016 7.290 7.340 7.120 7.140 99,801 -0.25(-3.38%)
Apr 06, 2016 7.150 7.540 7.150 7.390 109,518 +0.22(+3.07%)
Apr 05, 2016 7.200 7.490 7.170 7.170 124,930 -0.16(-2.18%)
Apr 04, 2016 7.400 7.490 7.310 7.330 78,182 -0.12(-1.61%)
Apr 01, 2016 7.550 7.650 7.350 7.450 122,828 -0.14(-1.84%)
Mar 31, 2016 7.660 7.720 7.490 7.590 100,760 -0.08(-1.04%)
Mar 30, 2016 7.660 7.800 7.550 7.670 99,654 +0.09(+1.19%)
Mar 29, 2016 7.410 7.620 7.330 7.580 186,397 +0.12(+1.61%)
Mar 28, 2016 7.370 7.600 7.285 7.460 59,655 +0.09(+1.22%)
Mar 24, 2016 7.310 7.370 7.370 7.370 122,900 -0.06(-0.81%)
Mar 23, 2016 7.580 7.690 7.420 7.430 161,166 -0.23(-3.00%)
Mar 22, 2016 7.690 7.840 7.590 7.660 107,897 -0.11(-1.42%)
Mar 21, 2016 7.670 7.790 7.540 7.770 99,534 +0.11(+1.44%)
Mar 18, 2016 7.610 7.860 7.510 7.660 228,324 +0.15(+2.00%)
Mar 17, 2016 7.110 7.600 7.040 7.510 260,615 +0.20(+2.74%)
Mar 16, 2016 7.070 7.400 7.020 7.310 146,940 +0.17(+2.38%)
Mar 15, 2016 7.230 7.340 7.110 7.140 186,583 -0.13(-1.79%)
Mar 14, 2016 7.320 7.350 6.920 7.270 266,563 -0.12(-1.62%)
Mar 11, 2016 7.000 7.425 6.500 7.390 436,427 +1.07(+16.93%)
Mar 10, 2016 6.410 6.530 6.260 6.320 151,268 -0.04(-0.63%)
Mar 09, 2016 6.320 6.410 6.160 6.360 102,278 +0.07(+1.11%)
Mar 08, 2016 6.530 6.540 6.220 6.290 155,824 -0.26(-3.97%)
Mar 07, 2016 6.540 6.820 6.450 6.550 161,684 +0.00(+0.00%)
Mar 04, 2016 6.700 6.775 6.240 6.550 294,388 -0.16(-2.38%)
Mar 03, 2016 6.240 6.710 6.010 6.710 291,407 +0.47(+7.53%)
Mar 02, 2016 6.200 6.440 6.000 6.240 185,977 +0.03(+0.48%)
Mar 01, 2016 6.150 6.230 5.990 6.210 115,776 +0.10(+1.64%)
Feb 29, 2016 6.040 6.280 6.010 6.110 182,492 +0.10(+1.66%)
Feb 26, 2016 6.160 6.240 5.940 6.010 205,221 -0.13(-2.12%)
Feb 25, 2016 5.700 6.200 5.660 6.140 214,341 +0.48(+8.48%)
Feb 24, 2016 5.470 5.810 5.340 5.660 202,513 +0.10(+1.80%)
Feb 23, 2016 5.550 5.670 5.420 5.560 121,299 -0.02(-0.36%)
Feb 22, 2016 5.590 5.800 5.480 5.580 103,683 +0.03(+0.54%)
Feb 19, 2016 5.560 5.610 5.425 5.550 112,907 -0.03(-0.54%)
Feb 18, 2016 5.740 5.740 5.430 5.580 241,735 -0.15(-2.62%)
Feb 17, 2016 5.220 5.750 5.095 5.730 332,845 +0.58(+11.26%)
Feb 16, 2016 5.060 5.402 4.840 5.150 390,755 +0.14(+2.79%)
Feb 12, 2016 5.030 5.010 5.010 5.010 237,800 +0.02(+0.40%)
Feb 11, 2016 4.890 5.060 4.750 4.990 263,757 -0.01(-0.20%)
Feb 10, 2016 5.090 5.200 4.920 5.000 376,752 -0.08(-1.57%)
Feb 09, 2016 5.100 5.180 4.980 5.080 228,200 -0.09(-1.74%)
Feb 08, 2016 5.250 5.490 5.090 5.170 259,727 -0.16(-3.00%)
Feb 05, 2016 5.470 5.695 5.260 5.330 180,842 -0.19(-3.44%)
Feb 04, 2016 5.340 5.710 5.340 5.520 181,317 +0.14(+2.60%)
Feb 03, 2016 5.520 5.520 5.220 5.380 188,606 -0.07(-1.28%)
Feb 02, 2016 5.650 5.690 5.380 5.450 219,883 -0.28(-4.89%)
Feb 01, 2016 5.810 5.850 5.610 5.730 172,789 -0.15(-2.55%)
Jan 29, 2016 5.700 5.930 5.370 5.880 267,220 +0.18(+3.16%)
Jan 28, 2016 5.600 5.740 5.480 5.700 211,029 +0.14(+2.52%)
Jan 27, 2016 5.580 5.680 5.410 5.560 203,720 +0.05(+0.91%)
Jan 26, 2016 5.410 5.590 5.270 5.510 196,698 +0.11(+2.04%)
Jan 25, 2016 5.530 5.650 5.235 5.400 122,639 -0.13(-2.35%)
Jan 22, 2016 5.680 5.760 5.290 5.530 440,616 +0.00(+0.00%)
Jan 21, 2016 5.220 5.670 5.160 5.530 317,551 +0.33(+6.35%)
Jan 20, 2016 5.340 5.340 5.120 5.200 397,805 -0.21(-3.88%)
Jan 19, 2016 5.560 5.700 5.310 5.410 272,104 -0.05(-0.92%)
Jan 15, 2016 5.400 5.460 5.460 5.460 908,500 -0.12(-2.15%)
Jan 14, 2016 5.770 5.910 5.400 5.580 423,449 -0.17(-2.96%)
Jan 13, 2016 5.710 6.080 5.290 5.750 214,962 +0.03(+0.52%)
Jan 12, 2016 5.920 6.040 5.650 5.720 190,257 -0.14(-2.39%)
Jan 11, 2016 6.020 6.070 5.790 5.860 170,227 -0.13(-2.17%)
Jan 08, 2016 6.320 6.335 5.970 5.990 220,569 -0.27(-4.31%)
Jan 07, 2016 6.540 6.570 6.240 6.260 168,508 -0.42(-6.29%)
Jan 06, 2016 6.840 6.930 6.680 6.680 210,139 -0.31(-4.43%)
Jan 05, 2016 7.000 7.090 6.810 6.990 123,070 -0.01(-0.14%)
Jan 04, 2016 7.010 7.130 6.880 7.000 367,466 -0.20(-2.78%)
Dec 31, 2015 7.220 7.200 7.200 7.200 157,000 -0.02(-0.28%)
Dec 30, 2015 7.270 7.290 7.120 7.220 114,283 -0.09(-1.23%)
Dec 29, 2015 7.330 7.370 7.200 7.310 117,421 +0.00(+0.00%)
Dec 28, 2015 7.670 7.670 7.290 7.310 113,850 -0.38(-4.94%)
Dec 24, 2015 7.540 7.690 7.690 7.690 30,700 +0.18(+2.40%)
Dec 23, 2015 7.470 7.680 7.470 7.510 99,762 +0.09(+1.21%)
Dec 22, 2015 7.310 7.536 7.210 7.420 77,307 +0.10(+1.37%)
Dec 21, 2015 7.470 7.470 7.164 7.320 159,681 -0.12(-1.61%)
Dec 18, 2015 7.430 7.500 7.290 7.440 248,252 -0.05(-0.67%)
Dec 17, 2015 7.690 7.690 7.260 7.490 180,697 -0.12(-1.58%)
Dec 16, 2015 7.190 7.650 7.184 7.610 208,574 +0.43(+5.99%)
Dec 15, 2015 7.150 7.300 7.060 7.180 172,007 +0.10(+1.41%)
Dec 14, 2015 7.230 7.487 7.040 7.080 307,589 -0.17(-2.34%)
Dec 11, 2015 7.180 7.370 7.125 7.250 225,509 -0.04(-0.55%)
Dec 10, 2015 7.320 7.450 7.220 7.290 175,776 -0.07(-0.95%)
Dec 09, 2015 7.440 7.560 7.170 7.360 215,537 -0.10(-1.34%)
Dec 08, 2015 7.430 7.540 7.200 7.460 250,818 -0.06(-0.80%)
Dec 07, 2015 7.640 7.640 7.218 7.520 368,680 -0.20(-2.59%)
Dec 04, 2015 7.720 7.770 7.580 7.720 337,345 +0.00(+0.00%)
Dec 03, 2015 7.520 7.730 7.428 7.720 341,347 +0.21(+2.80%)
Dec 02, 2015 7.610 7.630 7.420 7.510 186,911 -0.11(-1.44%)
Dec 01, 2015 7.570 7.670 7.390 7.620 192,116 +0.07(+0.93%)
Nov 30, 2015 7.630 7.640 7.380 7.550 448,842 -0.09(-1.18%)
Nov 27, 2015 7.560 7.670 7.470 7.640 59,578 +0.01(+0.13%)
Nov 25, 2015 7.500 7.630 7.630 7.630 143,700 +0.27(+3.67%)
Nov 24, 2015 7.340 7.420 7.110 7.360 133,335 -0.05(-0.67%)
Nov 23, 2015 7.420 7.610 7.390 7.410 178,890 -0.05(-0.67%)
Nov 20, 2015 7.140 7.490 7.000 7.460 292,775 +0.47(+6.72%)
Nov 19, 2015 7.190 7.300 6.965 6.990 268,325 -0.09(-1.27%)
Nov 18, 2015 6.670 7.140 6.580 7.080 441,397 +0.44(+6.63%)
Nov 17, 2015 7.410 7.570 6.590 6.640 749,152 -0.84(-11.23%)
Nov 16, 2015 7.790 7.810 7.450 7.480 334,085 -0.33(-4.23%)
Nov 13, 2015 7.950 8.330 7.770 7.810 398,139 -0.13(-1.64%)
Nov 12, 2015 8.070 8.240 7.760 7.940 304,900 -0.21(-2.58%)
Nov 11, 2015 8.320 8.360 8.020 8.150 185,466 -0.17(-2.04%)
Nov 10, 2015 7.960 8.460 7.880 8.320 290,809 +0.30(+3.74%)
Nov 09, 2015 8.010 8.170 7.660 8.020 326,562 -0.02(-0.25%)
Nov 06, 2015 8.170 8.190 7.830 8.040 313,938 -0.11(-1.35%)
Nov 05, 2015 8.420 8.420 8.020 8.150 271,115 -0.26(-3.09%)
Nov 04, 2015 8.520 8.580 8.280 8.410 206,260 -0.09(-1.06%)
Nov 03, 2015 8.230 8.690 7.910 8.500 722,055 +0.19(+2.29%)
Nov 02, 2015 9.720 9.720 7.680 8.310 1,577,793 -2.24(-21.23%)
Oct 30, 2015 10.77 10.77 10.42 10.55 207,325 -0.20(-1.86%)
Oct 29, 2015 11.62 11.86 10.66 10.75 173,256 -0.92(-7.88%)
Oct 28, 2015 11.40 11.82 11.29 11.67 111,352 +0.31(+2.73%)
Oct 27, 2015 11.43 11.81 11.14 11.36 160,322 -0.07(-0.61%)
Oct 26, 2015 11.42 11.54 11.10 11.43 79,671 -0.01(-0.09%)
Oct 23, 2015 11.79 12.04 11.33 11.44 170,388 -0.34(-2.89%)
Oct 22, 2015 11.68 11.85 11.42 11.78 97,362 +0.18(+1.55%)
Oct 21, 2015 11.90 12.13 11.59 11.60 73,608 -0.26(-2.19%)
Oct 20, 2015 11.85 12.05 11.72 11.86 81,332 +0.03(+0.25%)
Oct 19, 2015 11.42 11.86 11.30 11.83 96,016 +0.37(+3.23%)
Oct 16, 2015 11.81 11.81 11.31 11.46 128,128 -0.29(-2.47%)
Oct 15, 2015 11.21 11.93 11.21 11.75 117,291 +0.61(+5.48%)
Oct 14, 2015 11.55 11.99 11.12 11.14 279,125 -0.41(-3.55%)
Oct 13, 2015 12.08 12.23 11.48 11.55 132,258 -0.58(-4.78%)
Oct 12, 2015 11.58 12.18 11.39 12.13 157,371 +0.60(+5.20%)
Oct 09, 2015 11.69 11.96 11.45 11.53 185,196 -0.16(-1.37%)
Oct 08, 2015 11.54 11.95 11.41 11.69 162,907 +0.14(+1.21%)
Oct 07, 2015 11.30 11.74 11.29 11.55 214,907 +0.37(+3.31%)
Oct 06, 2015 10.99 11.33 10.98 11.18 184,233 +0.15(+1.36%)
Oct 05, 2015 10.78 11.08 10.69 11.03 219,911 +0.29(+2.70%)
Oct 02, 2015 10.48 10.77 10.39 10.74 112,979 +0.17(+1.61%)
Oct 01, 2015 10.77 10.85 10.28 10.57 220,227 -0.26(-2.40%)
Sep 30, 2015 10.76 10.84 10.39 10.83 284,584 +0.14(+1.31%)
Sep 29, 2015 10.82 11.10 10.59 10.69 182,441 -0.05(-0.47%)
Sep 28, 2015 10.64 10.81 10.43 10.74 250,300 +0.03(+0.28%)
Sep 25, 2015 11.30 11.44 10.67 10.71 227,325 -0.49(-4.37%)
Sep 24, 2015 10.90 11.44 10.70 11.20 208,660 +0.20(+1.82%)
Sep 23, 2015 10.73 11.12 10.65 11.00 140,900 +0.35(+3.29%)
Sep 22, 2015 11.36 11.77 10.26 10.65 441,007 -0.83(-7.23%)
Sep 21, 2015 12.07 12.28 11.18 11.48 238,961 -0.58(-4.81%)
Sep 18, 2015 11.70 12.17 11.58 12.06 414,293 +0.21(+1.77%)
Sep 17, 2015 11.60 12.06 11.47 11.85 250,977 +0.17(+1.46%)
Sep 16, 2015 11.40 11.79 11.31 11.68 180,932 +0.34(+3.00%)
Sep 15, 2015 11.35 11.63 11.30 11.34 151,873 +0.08(+0.71%)
Sep 14, 2015 11.65 11.80 11.20 11.26 222,493 -0.25(-2.17%)
Sep 11, 2015 11.71 11.87 10.95 11.51 321,877 -0.31(-2.62%)
Sep 10, 2015 11.79 12.05 11.64 11.82 194,329 -0.03(-0.25%)
Sep 09, 2015 12.09 12.09 11.72 11.85 186,154 -0.10(-0.84%)
Sep 08, 2015 11.75 12.06 11.58 11.95 319,281 +0.34(+2.93%)
Sep 04, 2015 11.38 11.61 11.61 11.61 211,600 +0.06(+0.52%)
Sep 03, 2015 12.00 12.14 11.52 11.55 170,304 -0.39(-3.27%)
Sep 02, 2015 11.78 12.02 11.35 11.94 228,119 +0.14(+1.19%)
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.