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

Vnet Group Inc (NQ: VNET )

2.050 +0.030 (+1.49%)
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 5.440 5.500 5.110 5.270 352,929 -0.16(-2.95%)
Apr 27, 2018 5.620 5.650 5.360 5.430 266,809 -0.20(-3.55%)
Apr 26, 2018 5.580 5.680 5.400 5.630 296,247 +0.07(+1.26%)
Apr 25, 2018 5.760 5.840 5.530 5.560 185,753 -0.21(-3.64%)
Apr 24, 2018 5.690 5.950 5.680 5.770 296,745 +0.08(+1.41%)
Apr 23, 2018 5.900 5.940 5.590 5.690 474,691 -0.15(-2.57%)
Apr 20, 2018 6.180 6.200 5.810 5.840 287,828 -0.32(-5.19%)
Apr 19, 2018 6.430 6.430 6.110 6.160 241,412 -0.29(-4.50%)
Apr 18, 2018 6.520 6.540 6.320 6.450 97,791 -0.08(-1.23%)
Apr 17, 2018 6.420 6.610 6.420 6.530 121,324 +0.12(+1.87%)
Apr 16, 2018 6.320 6.490 6.290 6.410 101,358 +0.09(+1.42%)
Apr 13, 2018 6.450 6.620 6.240 6.320 278,053 -0.09(-1.40%)
Apr 12, 2018 6.600 6.700 6.390 6.410 202,936 -0.19(-2.88%)
Apr 11, 2018 6.660 6.750 6.520 6.600 174,173 -0.10(-1.49%)
Apr 10, 2018 6.260 6.730 6.250 6.700 201,595 +0.46(+7.37%)
Apr 09, 2018 6.290 6.465 6.210 6.240 121,747 -0.06(-0.95%)
Apr 06, 2018 6.620 6.680 6.260 6.300 215,642 -0.36(-5.41%)
Apr 05, 2018 6.680 6.890 6.630 6.660 101,824 +0.03(+0.45%)
Apr 04, 2018 6.580 6.660 6.360 6.630 318,945 -0.06(-0.90%)
Apr 03, 2018 6.780 6.850 6.620 6.690 101,707 -0.06(-0.89%)
Apr 02, 2018 6.920 7.180 6.720 6.750 109,216 -0.18(-2.60%)
Mar 29, 2018 6.930 6.930 6.930 0 +0.05(+0.73%)
Mar 28, 2018 6.990 7.050 6.770 6.880 211,444 -0.11(-1.57%)
Mar 27, 2018 7.440 7.610 6.940 6.990 329,054 -0.45(-6.05%)
Mar 26, 2018 7.880 7.880 7.250 7.440 659,422 -0.25(-3.25%)
Mar 23, 2018 7.860 7.885 7.670 7.690 297,171 -0.20(-2.53%)
Mar 22, 2018 7.770 7.970 7.700 7.890 312,719 +0.02(+0.25%)
Mar 21, 2018 7.790 7.960 7.770 7.870 173,383 +0.02(+0.25%)
Mar 20, 2018 8.050 8.088 7.830 7.850 255,193 -0.20(-2.48%)
Mar 19, 2018 7.810 8.080 7.800 8.050 226,854 +0.21(+2.68%)
Mar 16, 2018 8.030 8.150 7.800 7.840 734,359 -0.19(-2.37%)
Mar 15, 2018 8.080 8.080 7.870 8.030 282,925 -0.02(-0.25%)
Mar 14, 2018 8.280 8.280 7.920 8.050 337,465 -0.16(-1.95%)
Mar 13, 2018 8.650 8.840 7.860 8.210 888,158 -0.07(-0.85%)
Mar 12, 2018 8.240 8.562 8.220 8.280 333,094 +0.01(+0.12%)
Mar 09, 2018 7.960 8.325 7.920 8.270 422,182 +0.37(+4.68%)
Mar 08, 2018 7.900 7.970 7.840 7.900 250,364 -0.01(-0.13%)
Mar 07, 2018 7.800 7.990 7.772 7.910 156,712 +0.10(+1.28%)
Mar 06, 2018 7.890 7.990 7.790 7.810 247,955 +0.01(+0.13%)
Mar 05, 2018 7.870 7.900 7.660 7.800 163,589 -0.13(-1.64%)
Mar 02, 2018 7.620 7.950 7.500 7.930 137,172 +0.23(+2.99%)
Mar 01, 2018 7.660 7.740 7.270 7.700 288,084 +0.07(+0.92%)
Feb 28, 2018 7.510 7.750 7.480 7.630 255,278 +0.15(+2.01%)
Feb 27, 2018 7.860 7.860 7.470 7.480 300,570 -0.43(-5.44%)
Feb 26, 2018 7.990 8.055 7.780 7.910 321,868 -0.07(-0.88%)
Feb 23, 2018 8.090 8.090 7.925 7.980 242,092 -0.05(-0.62%)
Feb 22, 2018 8.200 8.205 8.030 8.030 478,017 -0.30(-3.60%)
Feb 21, 2018 8.230 8.550 8.230 8.330 291,327 +0.16(+1.96%)
Feb 20, 2018 8.110 8.200 8.070 8.170 358,238 -0.04(-0.49%)
Feb 16, 2018 8.210 8.210 8.210 0 +0.06(+0.74%)
Feb 15, 2018 8.160 8.240 8.100 8.150 190,724 +0.06(+0.74%)
Feb 14, 2018 7.890 8.110 7.880 8.090 394,327 +0.22(+2.80%)
Feb 13, 2018 7.930 7.969 7.770 7.870 216,712 -0.10(-1.25%)
Feb 12, 2018 7.600 7.981 7.600 7.970 375,406 +0.44(+5.84%)
Feb 09, 2018 7.710 7.870 7.354 7.530 707,400 -0.24(-3.09%)
Feb 08, 2018 7.810 8.040 7.780 7.770 691,431 +0.00(+0.00%)
Feb 07, 2018 8.130 8.280 7.790 7.770 400,958 -0.41(-5.01%)
Feb 06, 2018 8.100 8.300 7.867 8.180 706,837 -0.10(-1.21%)
Feb 05, 2018 8.470 8.470 8.210 8.280 584,807 -0.20(-2.36%)
Feb 02, 2018 8.890 8.950 8.570 8.480 395,661 -0.47(-5.25%)
Feb 01, 2018 9.000 9.121 8.925 8.950 403,162 -0.16(-1.76%)
Jan 31, 2018 9.010 9.130 8.920 9.110 333,634 +0.18(+2.02%)
Jan 30, 2018 9.150 9.150 8.910 8.930 368,357 -0.31(-3.35%)
Jan 29, 2018 9.520 9.590 9.060 9.240 589,631 -0.23(-2.43%)
Jan 26, 2018 8.830 9.570 8.780 9.470 1,132,685 +0.68(+7.74%)
Jan 25, 2018 8.720 8.830 8.680 8.790 245,333 +0.13(+1.50%)
Jan 24, 2018 8.500 8.730 8.480 8.660 371,131 +0.06(+0.70%)
Jan 23, 2018 8.620 8.760 8.470 8.600 442,639 -0.02(-0.23%)
Jan 22, 2018 8.560 8.670 8.470 8.620 300,383 +0.05(+0.58%)
Jan 19, 2018 8.500 8.640 8.330 8.570 406,216 +0.10(+1.18%)
Jan 18, 2018 8.370 8.520 8.127 8.470 334,827 +0.05(+0.59%)
Jan 17, 2018 8.270 8.500 8.010 8.420 704,977 +0.15(+1.81%)
Jan 16, 2018 8.710 8.740 8.190 8.270 462,864 -0.40(-4.61%)
Jan 12, 2018 8.670 8.670 8.670 0 -0.22(-2.47%)
Jan 11, 2018 8.630 8.970 8.630 8.890 252,537 +0.20(+2.30%)
Jan 10, 2018 8.690 436,829 -0.08(-0.91%)
Jan 09, 2018 9.000 9.000 8.595 8.770 728,304 -0.37(-4.05%)
Jan 08, 2018 9.160 9.200 9.010 9.140 539,943 -0.02(-0.22%)
Jan 05, 2018 9.140 9.419 9.010 9.160 901,209 +0.19(+2.12%)
Jan 04, 2018 9.000 9.118 8.670 8.970 1,091,131 -0.03(-0.33%)
Jan 03, 2018 8.470 9.000 8.377 9.000 1,156,395 +0.58(+6.89%)
Jan 02, 2018 8.110 8.470 7.970 8.420 976,774 +0.44(+5.51%)
Dec 29, 2017 7.980 7.980 7.980 0 -0.12(-1.48%)
Dec 28, 2017 7.950 8.160 7.950 8.100 367,426 +0.16(+2.02%)
Dec 27, 2017 7.830 8.040 7.740 7.940 272,178 +0.14(+1.79%)
Dec 26, 2017 7.700 7.940 7.660 7.800 349,621 +0.00(+0.00%)
Dec 22, 2017 7.830 8.050 7.755 7.800 352,685 -0.08(-1.02%)
Dec 21, 2017 7.850 8.070 7.770 7.880 507,394 +0.02(+0.25%)
Dec 20, 2017 7.610 8.230 7.590 7.860 1,620,840 +0.25(+3.29%)
Dec 19, 2017 7.750 7.800 7.550 7.610 752,230 -0.14(-1.81%)
Dec 18, 2017 7.720 7.800 7.530 7.750 981,711 +0.08(+1.04%)
Dec 15, 2017 7.510 7.790 7.510 7.670 1,440,913 +0.11(+1.46%)
Dec 14, 2017 7.450 7.970 7.450 7.560 4,230,648 +0.20(+2.72%)
Dec 13, 2017 6.900 7.430 6.880 7.360 1,468,554 +0.56(+8.24%)
Dec 12, 2017 6.530 7.150 6.530 6.800 1,371,405 +0.27(+4.13%)
Dec 11, 2017 6.340 6.580 6.270 6.530 858,925 +0.19(+3.00%)
Dec 08, 2017 6.050 6.360 5.950 6.340 1,044,550 +0.32(+5.32%)
Dec 07, 2017 6.970 6.990 6.010 6.020 757,338 -0.87(-12.63%)
Dec 06, 2017 6.510 7.190 7.000 6.890 1,045,535 -0.11(-1.57%)
Dec 05, 2017 7.200 7.850 6.970 7.000 3,864,281 -0.12(-1.69%)
Dec 04, 2017 7.060 7.220 6.920 7.120 596,202 +0.08(+1.14%)
Dec 01, 2017 7.100 7.260 7.040 7.040 432,777 -0.10(-1.40%)
Nov 30, 2017 6.900 7.300 6.900 7.140 471,967 +0.26(+3.78%)
Nov 29, 2017 7.040 7.210 6.760 6.880 645,969 -0.17(-2.41%)
Nov 28, 2017 7.090 7.120 6.890 7.050 343,182 -0.05(-0.70%)
Nov 27, 2017 7.220 7.270 7.095 7.100 161,156 -0.14(-1.93%)
Nov 24, 2017 7.180 7.280 7.120 7.240 77,397 +0.06(+0.84%)
Nov 22, 2017 7.050 7.360 6.910 7.180 336,731 +0.15(+2.13%)
Nov 21, 2017 6.910 7.040 6.880 7.030 108,671 +0.17(+2.48%)
Nov 20, 2017 6.810 7.226 6.810 6.860 131,573 +0.02(+0.29%)
Nov 17, 2017 6.880 6.900 6.780 6.840 293,973 -0.03(-0.44%)
Nov 16, 2017 6.830 7.010 6.760 6.870 228,029 +0.08(+1.18%)
Nov 15, 2017 7.120 7.120 6.750 6.790 297,041 -0.39(-5.43%)
Nov 14, 2017 7.240 7.300 7.100 7.180 178,066 -0.07(-0.97%)
Nov 13, 2017 7.250 7.280 7.110 7.250 145,620 -0.05(-0.68%)
Nov 10, 2017 7.240 7.430 7.200 7.300 144,407 +0.06(+0.83%)
Nov 09, 2017 7.290 7.460 7.180 7.240 161,467 -0.13(-1.76%)
Nov 08, 2017 7.160 7.380 7.125 7.370 187,796 +0.16(+2.22%)
Nov 07, 2017 7.220 7.380 7.140 7.210 144,231 -0.01(-0.14%)
Nov 06, 2017 7.120 7.350 7.080 7.220 225,933 +0.08(+1.12%)
Nov 03, 2017 7.430 7.440 6.980 7.140 516,363 -0.29(-3.90%)
Nov 02, 2017 7.530 7.610 7.400 7.430 240,493 -0.08(-1.07%)
Nov 01, 2017 7.550 7.680 7.440 7.510 316,467 +0.00(+0.00%)
Oct 31, 2017 7.500 7.670 7.440 7.510 298,296 +0.03(+0.40%)
Oct 30, 2017 7.430 7.590 7.370 7.480 243,566 +0.04(+0.54%)
Oct 27, 2017 7.490 7.490 7.397 7.440 288,450 -0.03(-0.40%)
Oct 26, 2017 7.540 7.610 7.390 7.470 274,268 -0.06(-0.80%)
Oct 25, 2017 7.590 7.720 7.270 7.530 414,179 -0.07(-0.92%)
Oct 24, 2017 7.680 7.750 7.525 7.600 281,744 -0.06(-0.78%)
Oct 23, 2017 7.690 7.740 7.500 7.660 273,964 -0.03(-0.39%)
Oct 20, 2017 7.850 7.900 7.690 7.690 273,884 -0.12(-1.54%)
Oct 19, 2017 7.750 7.850 7.630 7.810 411,653 -0.06(-0.76%)
Oct 18, 2017 7.740 7.890 7.720 7.870 342,135 +0.18(+2.34%)
Oct 17, 2017 7.600 7.766 7.585 7.690 355,090 +0.06(+0.79%)
Oct 16, 2017 7.730 7.730 7.420 7.630 380,755 -0.07(-0.91%)
Oct 13, 2017 7.740 7.880 7.610 7.700 457,132 +0.02(+0.26%)
Oct 12, 2017 7.680 7.690 7.440 7.680 507,438 -0.01(-0.13%)
Oct 11, 2017 7.580 7.760 7.430 7.690 699,324 +0.10(+1.32%)
Oct 10, 2017 7.540 7.940 7.360 7.590 1,252,700 +0.08(+1.07%)
Oct 09, 2017 7.000 7.530 6.980 7.510 1,598,975 +0.34(+4.74%)
Oct 06, 2017 6.840 7.200 6.830 7.170 1,391,820 +0.31(+4.52%)
Oct 05, 2017 6.710 7.125 6.670 6.860 1,810,953 +0.19(+2.85%)
Oct 04, 2017 6.290 6.820 6.050 6.670 2,745,012 +0.86(+14.80%)
Oct 03, 2017 5.850 5.920 5.730 5.810 555,530 +0.02(+0.35%)
Oct 02, 2017 5.720 5.960 5.660 5.790 400,184 +0.10(+1.76%)
Sep 29, 2017 5.710 5.830 5.580 5.690 552,615 +0.04(+0.71%)
Sep 28, 2017 5.880 5.930 5.640 5.650 936,604 -0.22(-3.75%)
Sep 27, 2017 5.785 5.870 3,179,421 -1.32(-18.36%)
Sep 26, 2017 6.100 7.240 6.085 7.190 1,955,845 +1.18(+19.63%)
Sep 25, 2017 6.100 6.100 5.995 6.010 542,326 -0.15(-2.44%)
Sep 22, 2017 6.080 6.190 6.020 6.160 253,652 +0.07(+1.15%)
Sep 21, 2017 6.080 6.155 5.960 6.090 377,502 +0.03(+0.50%)
Sep 20, 2017 5.900 6.070 5.890 6.060 365,844 +0.17(+2.89%)
Sep 19, 2017 5.990 6.050 5.750 5.890 267,575 -0.06(-1.01%)
Sep 18, 2017 5.700 5.970 5.600 5.950 548,492 +0.27(+4.75%)
Sep 15, 2017 5.910 6.010 5.650 5.680 1,130,676 -0.27(-4.54%)
Sep 14, 2017 5.980 6.205 5.900 5.950 563,267 -0.02(-0.34%)
Sep 13, 2017 5.820 6.020 5.820 5.970 565,064 +0.15(+2.58%)
Sep 12, 2017 5.640 5.870 5.590 5.820 428,521 +0.20(+3.56%)
Sep 11, 2017 5.540 5.660 5.490 5.620 264,473 +0.12(+2.18%)
Sep 08, 2017 5.470 5.570 5.360 5.500 233,776 +0.01(+0.18%)
Sep 07, 2017 5.300 5.520 5.270 5.490 416,085 +0.22(+4.17%)
Sep 06, 2017 5.290 5.350 5.270 5.270 336,083 +0.01(+0.19%)
Sep 05, 2017 5.280 5.300 5.180 5.260 301,569 -0.02(-0.38%)
Sep 01, 2017 5.230 5.300 5.150 5.280 245,421 +0.09(+1.73%)
Aug 31, 2017 5.130 5.220 5.040 5.190 519,950 +0.11(+2.17%)
Aug 30, 2017 4.870 5.120 4.850 5.080 316,073 +0.24(+4.96%)
Aug 29, 2017 4.610 4.870 4.610 4.840 336,970 +0.19(+4.09%)
Aug 28, 2017 4.610 4.698 4.610 4.650 222,835 +0.03(+0.65%)
Aug 25, 2017 4.700 4.330 4.620 790,736 +0.13(+2.90%)
Aug 24, 2017 4.390 4.600 4.300 4.490 428,830 +0.12(+2.75%)
Aug 23, 2017 4.400 4.490 4.180 4.370 572,923 -0.21(-4.59%)
Aug 22, 2017 4.580 4.730 4.460 4.580 553,203 +0.03(+0.66%)
Aug 21, 2017 4.360 4.690 4.350 4.550 647,978 -0.17(-3.60%)
Aug 18, 2017 4.360 4.880 4.340 4.720 846,751 +0.36(+8.26%)
Aug 17, 2017 4.450 4.480 4.330 4.360 212,000 -0.09(-2.02%)
Aug 16, 2017 4.410 4.520 4.400 4.450 248,574 +0.03(+0.68%)
Aug 15, 2017 4.410 4.500 4.340 4.420 257,044 +0.00(+0.00%)
Aug 14, 2017 4.370 4.475 4.255 4.420 299,313 +0.05(+1.14%)
Aug 11, 2017 4.170 4.430 4.170 4.370 221,675 +0.15(+3.55%)
Aug 10, 2017 4.450 4.500 4.210 4.220 359,689 -0.26(-5.80%)
Aug 09, 2017 4.470 4.550 4.420 4.480 180,188 -0.01(-0.22%)
Aug 08, 2017 4.430 4.570 4.340 4.490 320,488 +0.04(+0.90%)
Aug 07, 2017 4.410 4.490 4.330 4.450 213,206 +0.01(+0.23%)
Aug 04, 2017 4.340 4.460 4.300 4.440 225,556 +0.09(+2.07%)
Aug 03, 2017 4.190 4.420 4.190 4.350 280,010 +0.17(+4.07%)
Aug 02, 2017 4.410 4.420 4.180 4.180 449,010 -0.22(-5.00%)
Aug 01, 2017 4.470 4.470 4.310 4.400 271,087 -0.06(-1.35%)
Jul 31, 2017 4.550 4.600 4.300 4.460 393,704 -0.10(-2.19%)
Jul 28, 2017 4.550 4.600 4.510 4.560 172,642 -0.01(-0.22%)
Jul 27, 2017 4.690 4.745 4.460 4.570 296,557 -0.12(-2.56%)
Jul 26, 2017 4.670 4.720 4.620 4.690 233,907 +0.03(+0.64%)
Jul 25, 2017 4.710 4.780 4.620 4.660 339,482 -0.05(-1.06%)
Jul 24, 2017 4.570 4.770 4.450 4.710 446,423 +0.11(+2.39%)
Jul 21, 2017 4.520 4.610 4.440 4.600 268,254 +0.08(+1.77%)
Jul 20, 2017 4.650 4.490 4.520 339,321 -0.07(-1.53%)
Jul 19, 2017 4.600 4.700 4.520 4.590 282,001 -0.01(-0.22%)
Jul 18, 2017 4.560 4.650 4.520 4.600 196,361 +0.04(+0.88%)
Jul 17, 2017 4.660 4.680 4.500 4.560 233,786 -0.13(-2.77%)
Jul 14, 2017 4.660 4.720 4.530 4.690 348,291 +0.03(+0.64%)
Jul 13, 2017 4.550 4.760 4.490 4.660 485,634 +0.12(+2.64%)
Jul 12, 2017 4.750 4.770 4.510 4.540 343,866 -0.21(-4.42%)
Jul 11, 2017 4.530 4.790 4.520 4.750 470,034 +0.24(+5.32%)
Jul 10, 2017 4.630 4.670 4.430 4.510 353,044 -0.11(-2.38%)
Jul 07, 2017 4.630 4.670 4.510 4.620 350,749 +0.02(+0.43%)
Jul 06, 2017 4.800 4.820 4.600 4.600 747,128 -0.28(-5.74%)
Jul 05, 2017 4.930 4.930 4.790 4.880 465,893 -0.05(-1.01%)
Jul 03, 2017 5.010 5.033 4.860 4.930 649,921 -0.09(-1.79%)
Jun 30, 2017 5.100 5.100 4.840 5.020 714,311 -0.06(-1.18%)
Jun 29, 2017 5.230 5.250 4.980 5.080 986,112 -0.17(-3.24%)
Jun 28, 2017 5.450 5.480 5.200 5.250 317,553 -0.20(-3.67%)
Jun 27, 2017 5.480 5.520 5.420 5.450 196,192 -0.05(-0.91%)
Jun 26, 2017 5.580 5.580 5.420 5.500 313,347 -0.08(-1.43%)
Jun 23, 2017 5.430 5.625 5.430 5.580 220,335 +0.11(+2.01%)
Jun 22, 2017 5.500 5.540 5.450 5.470 264,775 -0.02(-0.36%)
Jun 21, 2017 5.480 5.570 5.410 5.490 192,171 +0.04(+0.73%)
Jun 20, 2017 5.510 5.600 5.400 5.450 292,644 -0.11(-1.98%)
Jun 19, 2017 5.480 5.580 5.440 5.560 301,582 +0.10(+1.83%)
Jun 16, 2017 5.450 5.590 5.390 5.460 655,534 -0.04(-0.73%)
Jun 15, 2017 5.560 5.560 5.365 5.500 325,302 -0.06(-1.08%)
Jun 14, 2017 5.650 5.690 5.525 5.560 232,085 -0.08(-1.42%)
Jun 13, 2017 5.570 5.690 5.540 5.640 207,160 +0.04(+0.71%)
Jun 12, 2017 5.590 5.680 5.530 5.600 223,273 -0.04(-0.71%)
Jun 09, 2017 5.660 5.790 5.510 5.640 343,902 -0.04(-0.70%)
Jun 08, 2017 5.500 5.690 5.500 5.680 460,812 +0.21(+3.84%)
Jun 07, 2017 5.480 5.580 5.470 5.470 271,094 -0.01(-0.18%)
Jun 06, 2017 5.400 5.500 5.380 5.480 213,610 +0.02(+0.37%)
Jun 05, 2017 5.400 5.480 5.340 5.460 403,738 +0.02(+0.37%)
Jun 02, 2017 5.230 5.490 5.070 5.440 588,793 +0.13(+2.45%)
Jun 01, 2017 5.330 5.350 5.140 5.310 512,197 -0.04(-0.75%)
May 31, 2017 5.370 5.390 5.200 5.350 479,065 -0.03(-0.56%)
May 30, 2017 5.180 5.580 5.180 5.380 424,725 +0.05(+0.94%)
May 26, 2017 5.460 5.550 4.960 5.330 1,113,538 -0.27(-4.82%)
May 25, 2017 5.660 5.723 5.560 5.600 639,987 +0.00(+0.00%)
May 24, 2017 5.550 5.640 5.480 5.600 377,038 +0.07(+1.27%)
May 23, 2017 5.530 5.620 5.410 5.530 703,483 -0.05(-0.90%)
May 22, 2017 5.540 5.680 5.280 5.580 939,927 +0.07(+1.27%)
May 19, 2017 5.170 5.595 5.065 5.510 1,317,742 +0.53(+10.64%)
May 18, 2017 5.200 5.260 4.920 4.980 607,079 -0.25(-4.78%)
May 17, 2017 5.200 5.300 5.120 5.230 366,366 +0.01(+0.19%)
May 16, 2017 5.270 5.310 5.180 5.220 272,902 -0.03(-0.57%)
May 15, 2017 5.200 5.280 5.190 5.250 274,757 +0.05(+0.96%)
May 12, 2017 5.250 5.260 5.170 5.200 284,768 -0.05(-0.95%)
May 11, 2017 5.110 5.290 5.020 5.250 902,120 +0.13(+2.54%)
May 10, 2017 5.200 5.200 5.050 5.120 518,287 -0.06(-1.16%)
May 09, 2017 5.140 5.290 5.140 5.180 477,044 +0.03(+0.58%)
May 08, 2017 5.200 5.250 5.120 5.150 639,723 -0.05(-0.96%)
May 05, 2017 5.250 5.270 5.180 5.200 2,586,086 -0.07(-1.33%)
May 04, 2017 5.350 5.360 5.260 5.270 492,712 -0.10(-1.86%)
May 03, 2017 5.450 5.450 5.320 5.370 420,415 -0.10(-1.83%)
May 02, 2017 5.410 5.500 5.390 5.470 401,623 +0.08(+1.48%)
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.