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

Unisys Corp (NY: UIS )

5.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2017 12.75 12.85 12.57 12.80 347,499 +0.05(+0.39%)
Jun 29, 2017 13.15 13.30 12.65 12.75 429,094 -0.40(-3.04%)
Jun 28, 2017 13.30 13.30 13.00 13.15 499,178 +0.00(+0.00%)
Jun 27, 2017 12.85 13.90 12.75 13.15 933,326 +0.35(+2.73%)
Jun 26, 2017 12.65 12.90 12.45 12.80 692,622 +0.20(+1.59%)
Jun 23, 2017 12.60 12.62 12.40 12.60 438,875 +0.05(+0.40%)
Jun 22, 2017 12.35 12.60 12.25 12.55 268,821 +0.12(+0.97%)
Jun 21, 2017 12.45 12.55 12.25 12.43 417,572 +0.08(+0.65%)
Jun 20, 2017 12.40 12.47 12.20 12.35 382,063 -0.05(-0.40%)
Jun 19, 2017 12.45 12.55 12.30 12.40 267,219 +0.00(+0.00%)
Jun 16, 2017 12.30 12.45 12.12 12.40 757,732 +0.00(+0.00%)
Jun 15, 2017 12.15 12.40 12.15 12.40 198,312 +0.10(+0.81%)
Jun 14, 2017 12.45 12.45 12.20 12.30 241,485 -0.15(-1.20%)
Jun 13, 2017 12.20 12.55 12.10 12.45 362,405 +0.35(+2.89%)
Jun 12, 2017 11.90 12.15 11.75 12.10 329,688 +0.15(+1.26%)
Jun 09, 2017 12.25 12.35 11.85 11.95 383,808 -0.30(-2.45%)
Jun 08, 2017 12.10 12.30 12.00 12.25 314,845 +0.20(+1.66%)
Jun 07, 2017 12.20 12.25 11.85 12.05 332,628 -0.10(-0.82%)
Jun 06, 2017 12.20 12.30 11.97 12.15 872,551 -0.25(-2.02%)
Jun 05, 2017 12.30 12.45 12.25 12.40 249,887 +0.05(+0.40%)
Jun 02, 2017 12.25 12.50 12.20 12.35 685,771 +0.05(+0.41%)
Jun 01, 2017 11.80 12.35 11.75 12.30 563,649 +0.50(+4.24%)
May 31, 2017 11.80 11.85 11.45 11.80 436,559 +0.05(+0.43%)
May 30, 2017 12.00 12.00 11.65 11.75 365,240 -0.30(-2.49%)
May 26, 2017 12.35 12.40 11.85 12.05 482,116 -0.35(-2.82%)
May 25, 2017 12.15 12.47 12.05 12.40 563,698 +0.30(+2.48%)
May 24, 2017 11.85 12.20 11.75 12.10 603,017 +0.30(+2.54%)
May 23, 2017 11.60 11.80 11.60 11.80 714,826 +0.05(+0.43%)
May 22, 2017 11.80 11.90 11.55 11.75 393,900 +0.00(+0.00%)
May 19, 2017 11.85 12.05 11.65 11.75 434,179 -0.10(-0.84%)
May 18, 2017 11.70 12.05 11.50 11.85 558,141 +0.15(+1.28%)
May 17, 2017 12.05 12.15 11.60 11.70 742,589 -0.60(-4.88%)
May 16, 2017 12.20 12.35 12.10 12.30 1,224,204 +0.15(+1.23%)
May 15, 2017 12.45 12.55 12.05 12.15 684,972 -0.27(-2.17%)
May 12, 2017 12.30 12.50 12.30 12.42 623,604 +0.07(+0.57%)
May 11, 2017 12.05 12.50 11.85 12.35 751,829 +0.25(+2.07%)
May 10, 2017 12.00 12.10 11.90 12.10 641,408 +0.05(+0.41%)
May 09, 2017 12.00 12.20 11.96 12.05 481,399 +0.02(+0.17%)
May 08, 2017 11.90 12.15 11.75 12.03 695,607 +0.13(+1.09%)
May 05, 2017 11.85 12.00 11.75 11.90 598,707 +0.10(+0.85%)
May 04, 2017 11.55 11.85 11.47 11.80 1,173,397 +0.25(+2.16%)
May 03, 2017 11.60 11.65 11.30 11.55 544,614 -0.15(-1.28%)
May 02, 2017 11.70 11.80 11.35 11.70 638,600 +0.05(+0.43%)
May 01, 2017 11.40 11.65 11.35 11.65 1,123,424 +0.35(+3.10%)
Apr 28, 2017 12.00 12.00 11.30 11.30 1,163,910 -0.70(-5.83%)
Apr 27, 2017 12.05 12.20 11.85 12.00 679,226 +0.00(+0.00%)
Apr 26, 2017 11.60 12.20 11.46 12.00 1,454,447 +0.40(+3.45%)
Apr 25, 2017 12.70 12.80 11.35 11.60 3,187,102 +0.45(+4.04%)
Apr 24, 2017 11.10 11.30 10.75 11.15 1,490,754 +0.20(+1.83%)
Apr 21, 2017 11.15 11.20 10.95 10.95 794,108 -0.25(-2.23%)
Apr 20, 2017 11.55 11.60 11.05 11.20 674,948 -0.35(-3.03%)
Apr 19, 2017 11.25 11.70 11.00 11.55 1,163,553 +0.40(+3.59%)
Apr 18, 2017 11.15 11.30 11.00 11.15 1,155,201 -0.10(-0.89%)
Apr 17, 2017 11.25 11.40 11.10 11.25 774,002 +0.00(+0.00%)
Apr 13, 2017 11.80 11.80 11.25 11.25 891,865 -0.55(-4.66%)
Apr 12, 2017 12.05 12.05 11.45 11.80 2,762,897 -0.30(-2.48%)
Apr 11, 2017 13.05 13.15 11.95 12.10 2,405,997 -1.00(-7.63%)
Apr 10, 2017 13.20 13.55 13.05 13.10 1,498,360 -0.05(-0.38%)
Apr 07, 2017 13.15 13.38 13.00 13.15 1,151,773 -0.05(-0.38%)
Apr 06, 2017 13.30 13.75 13.15 13.20 538,147 -0.05(-0.38%)
Apr 05, 2017 13.55 13.90 13.10 13.25 1,183,305 -0.25(-1.85%)
Apr 04, 2017 13.90 14.05 13.43 13.50 809,452 -0.40(-2.88%)
Apr 03, 2017 14.05 14.15 13.72 13.90 872,848 -0.05(-0.36%)
Mar 31, 2017 14.15 14.22 13.95 13.95 1,149,209 -0.20(-1.41%)
Mar 30, 2017 14.05 14.25 13.93 14.15 443,080 +0.05(+0.35%)
Mar 29, 2017 13.85 14.25 13.85 14.10 553,140 +0.25(+1.81%)
Mar 28, 2017 14.10 14.10 13.70 13.85 940,237 -0.25(-1.77%)
Mar 27, 2017 14.10 14.25 14.00 14.10 561,735 -0.25(-1.74%)
Mar 24, 2017 14.35 14.55 14.15 14.35 369,688 +0.00(+0.00%)
Mar 23, 2017 14.10 14.40 14.05 14.35 479,387 +0.29(+2.06%)
Mar 22, 2017 14.25 14.40 13.95 14.06 599,891 -0.24(-1.68%)
Mar 21, 2017 14.75 14.85 14.20 14.30 586,258 -0.35(-2.39%)
Mar 20, 2017 14.85 15.00 14.50 14.65 495,279 -0.20(-1.35%)
Mar 17, 2017 14.90 15.05 14.60 14.85 656,405 +0.00(+0.00%)
Mar 16, 2017 14.95 15.15 14.65 14.85 471,839 -0.06(-0.40%)
Mar 15, 2017 14.40 14.95 14.35 14.91 723,725 +0.56(+3.90%)
Mar 14, 2017 14.15 14.45 13.95 14.35 546,955 +0.15(+1.06%)
Mar 13, 2017 14.47 14.00 14.20 585,116 +0.00(+0.00%)
Mar 10, 2017 14.05 14.25 13.85 14.20 483,433 +0.30(+2.16%)
Mar 09, 2017 14.00 14.25 13.82 13.90 2,633,110 -0.15(-1.07%)
Mar 08, 2017 13.85 14.25 13.80 14.05 679,621 +0.25(+1.81%)
Mar 07, 2017 13.70 14.10 13.65 13.80 318,499 +0.05(+0.36%)
Mar 06, 2017 13.65 13.90 13.57 13.75 417,657 -0.04(-0.29%)
Mar 03, 2017 13.85 14.00 13.55 13.79 590,033 -0.09(-0.65%)
Mar 02, 2017 14.20 14.30 13.85 13.88 420,530 -0.37(-2.60%)
Mar 01, 2017 14.10 14.40 13.95 14.25 992,853 +0.35(+2.52%)
Feb 28, 2017 14.00 14.25 13.65 13.90 916,706 -0.25(-1.77%)
Feb 27, 2017 14.10 14.28 13.82 14.15 611,241 +0.00(+0.00%)
Feb 24, 2017 13.65 14.25 13.50 14.15 462,372 +0.45(+3.28%)
Feb 23, 2017 13.85 13.85 13.60 13.70 607,759 -0.05(-0.36%)
Feb 22, 2017 13.50 13.85 13.50 13.75 378,633 +0.15(+1.10%)
Feb 21, 2017 13.50 13.72 13.45 13.60 418,040 +0.10(+0.74%)
Feb 17, 2017 13.50 13.50 13.50 0 -0.30(-2.17%)
Feb 16, 2017 14.05 14.10 13.70 13.80 619,188 -0.20(-1.43%)
Feb 15, 2017 14.15 14.45 13.97 14.00 1,043,145 -0.20(-1.41%)
Feb 14, 2017 14.30 14.38 13.95 14.20 1,022,655 -0.25(-1.73%)
Feb 13, 2017 14.20 14.70 14.10 14.45 1,543,312 +0.30(+2.12%)
Feb 10, 2017 14.15 14.32 13.85 14.15 1,111,925 +0.05(+0.35%)
Feb 09, 2017 13.00 14.35 12.95 14.10 2,242,277 +1.10(+8.46%)
Feb 08, 2017 12.95 13.20 12.80 13.00 539,385 +0.00(+0.00%)
Feb 07, 2017 13.20 13.25 12.90 13.00 492,678 -0.15(-1.14%)
Feb 06, 2017 13.30 13.40 13.00 13.15 592,389 -0.20(-1.50%)
Feb 03, 2017 13.25 13.45 13.00 13.35 802,496 +0.30(+2.30%)
Feb 02, 2017 13.00 13.20 12.90 13.05 2,230,326 +0.05(+0.38%)
Feb 01, 2017 12.95 13.10 12.75 13.00 998,640 +0.15(+1.17%)
Jan 31, 2017 12.60 12.90 12.35 12.85 808,632 +0.20(+1.58%)
Jan 30, 2017 12.60 12.80 12.25 12.65 846,157 +0.05(+0.40%)
Jan 27, 2017 12.50 12.75 11.55 12.60 2,570,901 -1.15(-8.36%)
Jan 26, 2017 13.60 13.80 13.10 13.75 1,921,486 +0.24(+1.78%)
Jan 25, 2017 13.10 13.60 13.09 13.51 782,555 +0.56(+4.32%)
Jan 24, 2017 13.00 13.15 12.65 12.95 694,809 -0.05(-0.38%)
Jan 23, 2017 13.00 13.40 12.95 13.00 735,341 -0.15(-1.14%)
Jan 20, 2017 13.00 13.20 13.00 13.15 466,656 +0.15(+1.15%)
Jan 19, 2017 13.20 13.40 12.81 13.00 690,897 -0.20(-1.52%)
Jan 18, 2017 13.10 13.20 12.85 13.20 1,158,428 +0.10(+0.76%)
Jan 17, 2017 13.60 13.75 13.00 13.10 782,643 -0.65(-4.73%)
Jan 13, 2017 13.75 13.75 13.75 0 +0.30(+2.23%)
Jan 12, 2017 13.40 13.45 13.15 13.45 1,227,606 +0.05(+0.37%)
Jan 11, 2017 14.15 14.21 13.22 13.40 1,562,416 -0.80(-5.63%)
Jan 10, 2017 14.20 14.45 14.05 14.20 876,431 -0.20(-1.39%)
Jan 09, 2017 14.65 14.80 14.25 14.40 643,840 -0.30(-2.04%)
Jan 06, 2017 14.65 14.95 14.45 14.70 425,378 +0.15(+1.03%)
Jan 05, 2017 15.10 15.10 14.53 14.55 695,557 -0.65(-4.28%)
Jan 04, 2017 15.10 15.25 14.95 15.20 461,560 +0.20(+1.33%)
Jan 03, 2017 15.05 15.20 14.78 15.00 639,560 +0.05(+0.33%)
Dec 30, 2016 14.95 14.95 14.95 0 -0.15(-0.99%)
Dec 29, 2016 15.20 15.35 14.90 15.10 451,837 -0.05(-0.33%)
Dec 28, 2016 15.65 15.80 15.03 15.15 538,051 -0.50(-3.19%)
Dec 27, 2016 15.65 16.02 15.50 15.65 339,563 -0.05(-0.32%)
Dec 23, 2016 15.70 15.70 15.70 0 +0.35(+2.28%)
Dec 22, 2016 15.85 15.85 15.35 15.35 512,736 -0.45(-2.85%)
Dec 21, 2016 15.95 16.18 15.75 15.80 476,832 -0.20(-1.25%)
Dec 20, 2016 16.55 16.55 15.75 16.00 695,184 -0.40(-2.44%)
Dec 19, 2016 15.10 16.70 15.10 16.40 1,149,694 +1.20(+7.89%)
Dec 16, 2016 15.60 15.65 15.15 15.20 667,984 -0.40(-2.56%)
Dec 15, 2016 15.45 15.90 15.35 15.60 456,554 +0.15(+0.97%)
Dec 14, 2016 15.55 15.65 15.30 15.45 580,271 -0.10(-0.64%)
Dec 13, 2016 15.65 15.90 15.43 15.55 1,431,585 -0.10(-0.64%)
Dec 12, 2016 15.75 15.87 15.45 15.65 568,979 -0.25(-1.57%)
Dec 09, 2016 16.10 16.20 15.68 15.90 681,995 -0.20(-1.24%)
Dec 08, 2016 15.60 16.35 15.45 16.10 1,132,890 +0.65(+4.21%)
Dec 07, 2016 15.00 15.80 15.00 15.45 1,038,297 +0.35(+2.32%)
Dec 06, 2016 14.85 15.15 14.55 15.10 1,799,501 +0.40(+2.72%)
Dec 05, 2016 14.65 14.85 14.55 14.70 886,048 +0.10(+0.68%)
Dec 02, 2016 14.45 14.70 14.40 14.60 627,451 +0.05(+0.34%)
Dec 01, 2016 14.90 15.10 14.35 14.55 986,939 -0.30(-2.02%)
Nov 30, 2016 14.95 15.30 14.60 14.85 936,459 +0.05(+0.34%)
Nov 29, 2016 14.90 15.15 14.78 14.80 605,540 -0.05(-0.34%)
Nov 28, 2016 14.90 15.00 14.43 14.85 912,248 -0.15(-1.00%)
Nov 25, 2016 14.70 15.15 14.47 15.00 446,429 +0.40(+2.74%)
Nov 23, 2016 14.60 14.60 14.60 0 -0.10(-0.68%)
Nov 22, 2016 13.80 14.80 13.70 14.70 1,546,754 +1.00(+7.30%)
Nov 21, 2016 14.05 14.18 13.60 13.70 650,483 -0.30(-2.14%)
Nov 18, 2016 13.80 14.20 13.55 14.00 1,361,850 +0.15(+1.08%)
Nov 17, 2016 13.10 13.93 13.10 13.85 1,962,599 +0.75(+5.73%)
Nov 16, 2016 12.75 13.20 12.75 13.10 1,647,901 +0.35(+2.75%)
Nov 15, 2016 12.80 12.95 12.65 12.75 581,667 -0.10(-0.78%)
Nov 14, 2016 12.80 13.00 12.70 12.85 1,148,867 +0.05(+0.39%)
Nov 11, 2016 12.00 12.85 11.90 12.80 1,650,868 +0.85(+7.11%)
Nov 10, 2016 11.40 12.25 11.30 11.95 1,762,749 +0.65(+5.75%)
Nov 09, 2016 10.30 11.35 10.20 11.30 1,549,114 +0.80(+7.62%)
Nov 08, 2016 10.40 10.60 10.30 10.50 297,939 +0.10(+0.96%)
Nov 07, 2016 10.55 10.65 10.35 10.40 610,206 +0.05(+0.48%)
Nov 04, 2016 10.20 10.45 10.10 10.35 472,247 +0.25(+2.48%)
Nov 03, 2016 10.20 10.25 10.00 10.10 380,192 -0.05(-0.49%)
Nov 02, 2016 10.15 10.40 10.10 10.15 398,964 -0.05(-0.49%)
Nov 01, 2016 10.45 10.50 10.05 10.20 1,116,245 -0.25(-2.39%)
Oct 31, 2016 10.45 10.55 10.30 10.45 894,428 -0.05(-0.48%)
Oct 28, 2016 10.55 10.55 10.35 10.50 682,912 +0.10(+0.96%)
Oct 27, 2016 10.75 10.75 10.30 10.40 1,414,813 -0.34(-3.17%)
Oct 26, 2016 10.60 10.90 10.15 10.74 4,017,195 +1.79(+20.00%)
Oct 25, 2016 9.600 9.600 8.950 8.950 1,095,586 -0.65(-6.77%)
Oct 24, 2016 10.25 10.32 9.425 9.600 1,117,639 -0.60(-5.88%)
Oct 21, 2016 9.950 10.30 9.950 10.20 774,853 +0.15(+1.49%)
Oct 20, 2016 10.20 10.21 10.00 10.05 512,458 -0.10(-0.99%)
Oct 19, 2016 10.25 10.25 10.00 10.15 485,479 +0.00(+0.00%)
Oct 18, 2016 10.15 10.25 10.05 10.15 515,903 +0.15(+1.50%)
Oct 17, 2016 9.800 10.05 9.800 10.00 465,016 +0.19(+1.94%)
Oct 14, 2016 9.810 9.950 9.720 9.810 544,336 +0.00(+0.00%)
Oct 13, 2016 9.760 9.940 9.727 9.810 424,546 +0.03(+0.31%)
Oct 12, 2016 9.770 9.910 9.710 9.780 289,847 +0.01(+0.10%)
Oct 11, 2016 9.970 9.970 9.590 9.770 457,237 -0.22(-2.20%)
Oct 10, 2016 9.940 10.08 9.870 9.990 290,448 +0.13(+1.32%)
Oct 07, 2016 10.05 10.09 9.760 9.860 295,117 -0.20(-1.99%)
Oct 06, 2016 10.03 10.10 9.860 10.06 363,593 +0.08(+0.80%)
Oct 05, 2016 9.930 10.15 9.890 9.980 470,989 +0.16(+1.63%)
Oct 04, 2016 9.790 10.03 9.720 9.820 497,730 +0.05(+0.51%)
Oct 03, 2016 9.700 9.780 9.590 9.770 399,305 +0.03(+0.31%)
Sep 30, 2016 9.580 9.770 9.460 9.740 657,289 +0.18(+1.88%)
Sep 29, 2016 9.600 9.785 9.560 9.560 583,950 +0.02(+0.21%)
Sep 28, 2016 9.250 9.570 9.250 9.540 390,403 +0.26(+2.80%)
Sep 27, 2016 9.320 9.410 9.230 9.280 814,648 -0.04(-0.43%)
Sep 26, 2016 9.400 9.400 9.250 9.320 384,048 -0.13(-1.38%)
Sep 23, 2016 9.410 9.530 9.350 9.450 568,513 +0.04(+0.43%)
Sep 22, 2016 9.280 9.460 9.220 9.410 402,908 +0.22(+2.39%)
Sep 21, 2016 9.180 9.340 9.130 9.190 459,081 +0.03(+0.33%)
Sep 20, 2016 9.180 9.270 9.050 9.160 405,277 +0.00(+0.00%)
Sep 19, 2016 9.170 9.350 9.140 9.160 424,400 +0.12(+1.33%)
Sep 16, 2016 9.210 9.250 9.000 9.040 689,274 -0.17(-1.85%)
Sep 15, 2016 9.270 9.360 9.200 9.210 337,150 -0.03(-0.32%)
Sep 14, 2016 9.390 9.470 9.200 9.240 426,406 -0.14(-1.49%)
Sep 13, 2016 9.650 9.730 9.260 9.380 618,305 -0.41(-4.19%)
Sep 12, 2016 9.570 9.850 9.485 9.790 692,989 +0.17(+1.77%)
Sep 09, 2016 10.02 10.05 9.540 9.620 1,536,430 -0.48(-4.75%)
Sep 08, 2016 10.17 10.21 10.06 10.10 1,081,922 -0.12(-1.17%)
Sep 07, 2016 10.32 10.47 10.10 10.22 577,648 -0.08(-0.78%)
Sep 06, 2016 10.27 10.47 10.14 10.30 363,329 +0.06(+0.59%)
Sep 02, 2016 10.09 10.24 10.24 10.24 413,200 +0.15(+1.49%)
Sep 01, 2016 10.17 10.19 10.00 10.09 369,438 -0.01(-0.10%)
Aug 31, 2016 10.12 10.15 9.830 10.10 600,946 -0.02(-0.20%)
Aug 30, 2016 10.24 10.33 10.08 10.12 378,372 -0.08(-0.78%)
Aug 29, 2016 10.16 10.25 10.00 10.20 467,493 +0.02(+0.20%)
Aug 26, 2016 10.23 10.31 10.06 10.18 443,132 -0.07(-0.68%)
Aug 25, 2016 10.14 10.36 10.11 10.25 524,754 +0.08(+0.79%)
Aug 24, 2016 10.41 10.45 10.14 10.17 632,375 -0.24(-2.31%)
Aug 23, 2016 10.41 10.44 10.32 10.41 842,730 +0.02(+0.19%)
Aug 22, 2016 10.38 10.41 10.23 10.39 861,310 +0.00(+0.00%)
Aug 19, 2016 10.45 10.45 10.26 10.39 550,096 -0.09(-0.86%)
Aug 18, 2016 10.45 10.56 10.36 10.48 606,357 +0.08(+0.77%)
Aug 17, 2016 10.49 10.59 10.30 10.40 653,005 -0.10(-0.95%)
Aug 16, 2016 10.60 10.64 10.40 10.50 546,004 -0.11(-1.04%)
Aug 15, 2016 10.55 10.70 10.48 10.61 649,466 +0.06(+0.57%)
Aug 12, 2016 10.42 10.56 10.24 10.55 661,298 +0.10(+0.96%)
Aug 11, 2016 10.21 10.56 10.20 10.45 837,362 +0.28(+2.75%)
Aug 10, 2016 10.19 10.34 10.12 10.17 667,887 -0.03(-0.29%)
Aug 09, 2016 10.13 10.24 10.05 10.20 509,099 +0.04(+0.39%)
Aug 08, 2016 10.23 10.34 10.00 10.16 568,501 -0.07(-0.68%)
Aug 05, 2016 10.06 10.32 10.00 10.23 691,366 +0.23(+2.30%)
Aug 04, 2016 10.15 10.16 9.900 10.00 1,665,925 -0.13(-1.28%)
Aug 03, 2016 9.990 10.26 9.890 10.13 680,548 +0.16(+1.60%)
Aug 02, 2016 9.840 10.13 9.800 9.970 726,917 +0.11(+1.12%)
Aug 01, 2016 9.900 9.970 9.620 9.860 655,462 -0.05(-0.50%)
Jul 29, 2016 9.970 10.00 9.700 9.910 796,994 -0.03(-0.30%)
Jul 28, 2016 9.980 10.07 9.642 9.940 2,250,080 -0.10(-1.00%)
Jul 27, 2016 9.220 10.40 8.920 10.04 6,972,355 +2.09(+26.29%)
Jul 26, 2016 7.700 7.950 7.590 7.950 1,485,485 +0.24(+3.11%)
Jul 25, 2016 7.510 7.862 7.510 7.710 576,482 +0.20(+2.66%)
Jul 22, 2016 7.540 7.610 7.360 7.510 585,424 -0.01(-0.13%)
Jul 21, 2016 7.570 7.820 7.520 7.520 521,937 -0.09(-1.18%)
Jul 20, 2016 7.430 7.660 7.360 7.610 443,529 +0.26(+3.54%)
Jul 19, 2016 7.670 7.720 7.340 7.350 608,134 -0.38(-4.92%)
Jul 18, 2016 7.710 7.790 7.570 7.730 410,277 -0.03(-0.39%)
Jul 15, 2016 7.840 7.860 7.680 7.760 446,950 -0.08(-1.02%)
Jul 14, 2016 7.930 7.930 7.600 7.840 872,112 +0.00(+0.00%)
Jul 13, 2016 7.830 7.880 7.670 7.840 835,548 +0.10(+1.29%)
Jul 12, 2016 7.440 7.790 7.425 7.740 843,770 +0.37(+5.02%)
Jul 11, 2016 7.320 7.440 7.280 7.370 647,632 +0.10(+1.38%)
Jul 08, 2016 7.190 7.345 7.080 7.270 578,481 +0.19(+2.68%)
Jul 07, 2016 6.890 7.120 6.890 7.080 892,163 +0.19(+2.76%)
Jul 06, 2016 6.940 6.970 6.740 6.890 493,043 -0.10(-1.43%)
Jul 05, 2016 7.120 7.230 6.850 6.990 492,219 -0.16(-2.24%)
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.