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

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Mar 29, 2019 0.8600 0.8946 0.7830 0.8500 247,800 -0.05(-5.56%)
Mar 28, 2019 0.9000 0.9200 0.8800 0.9000 105,381 +0.00(+0.45%)
Mar 27, 2019 0.9100 0.9100 0.8783 0.8960 122,520 -0.01(-1.54%)
Mar 26, 2019 0.9157 0.9300 0.8700 0.9100 161,490 -0.01(-0.76%)
Mar 25, 2019 0.9500 0.9639 0.9000 0.9170 222,871 -0.04(-4.15%)
Mar 22, 2019 0.9820 1.000 0.9505 0.9567 72,900 -0.01(-1.37%)
Mar 21, 2019 0.9900 1.010 0.9700 0.9700 117,091 -0.02(-2.02%)
Mar 20, 2019 1.030 1.040 0.9900 0.9900 95,273 -0.05(-4.81%)
Mar 19, 2019 1.030 1.050 1.000 1.040 85,945 +0.05(+5.05%)
Mar 18, 2019 0.9200 1.060 0.9200 0.9900 289,649 +0.04(+4.20%)
Mar 15, 2019 1.000 1.000 0.9201 0.9501 94,500 -0.01(-1.03%)
Mar 14, 2019 0.9700 1.010 0.9200 0.9600 165,109 +0.04(+4.35%)
Mar 13, 2019 0.9100 0.9700 0.9100 0.9200 124,658 +0.01(+1.10%)
Mar 12, 2019 1.010 1.020 0.9100 0.9100 299,842 -0.12(-11.65%)
Mar 11, 2019 1.020 1.050 1.010 1.030 118,933 +0.01(+0.98%)
Mar 08, 2019 1.030 1.050 1.020 1.020 43,500 -0.02(-1.92%)
Mar 07, 2019 1.020 1.050 1.020 1.040 61,906 +0.02(+1.96%)
Mar 06, 2019 1.050 1.080 1.000 1.020 88,331 -0.03(-2.86%)
Mar 05, 2019 1.040 1.060 1.010 1.050 109,888 +0.02(+1.94%)
Mar 04, 2019 1.050 1.070 1.010 1.030 127,711 -0.03(-2.83%)
Mar 01, 2019 1.040 1.060 1.020 1.060 101,000 +0.04(+3.92%)
Feb 28, 2019 1.020 1.080 1.000 1.020 247,317 +0.01(+0.49%)
Feb 27, 2019 1.250 1.250 1.000 1.015 723,760 -0.19(-15.42%)
Feb 26, 2019 1.240 1.250 1.200 1.200 100,414 -0.04(-3.23%)
Feb 25, 2019 1.250 1.260 1.200 1.240 88,188 -0.01(-0.80%)
Feb 22, 2019 1.250 1.250 1.190 1.250 139,600 +0.04(+3.31%)
Feb 21, 2019 1.300 1.310 1.180 1.210 438,451 -0.06(-4.72%)
Feb 20, 2019 1.310 1.330 1.250 1.270 289,995 -0.05(-3.79%)
Feb 19, 2019 1.180 1.340 1.180 1.320 1,496,951 +0.16(+13.30%)
Feb 15, 2019 1.170 1.200 1.150 1.165 171,700 -0.00(-0.43%)
Feb 14, 2019 1.190 1.210 1.160 1.170 199,701 -0.01(-0.85%)
Feb 13, 2019 1.200 1.220 1.160 1.180 63,942 +0.00(+0.00%)
Feb 12, 2019 1.140 1.220 1.120 1.180 420,494 +0.04(+3.51%)
Feb 11, 2019 1.180 1.180 1.110 1.140 127,829 -0.03(-2.56%)
Feb 08, 2019 1.170 1.220 1.150 1.170 241,000 +0.00(+0.00%)
Feb 07, 2019 1.200 1.230 1.150 1.170 148,833 -0.04(-3.31%)
Feb 06, 2019 1.200 1.210 1.180 1.210 115,450 +0.02(+1.68%)
Feb 05, 2019 1.220 1.260 1.190 1.190 135,836 -0.03(-2.46%)
Feb 04, 2019 1.190 1.220 1.190 1.220 538,773 +0.02(+1.67%)
Feb 01, 2019 1.160 1.220 1.160 1.200 288,300 -0.01(-0.83%)
Jan 31, 2019 1.160 1.220 1.130 1.210 102,862 +0.04(+3.42%)
Jan 30, 2019 1.230 1.230 1.050 1.170 236,716 -0.05(-4.10%)
Jan 29, 2019 1.150 1.240 1.130 1.220 260,785 +0.10(+8.93%)
Jan 28, 2019 1.130 1.150 1.100 1.120 121,361 +0.00(+0.00%)
Jan 25, 2019 1.070 1.150 1.050 1.120 206,900 +0.07(+6.67%)
Jan 24, 2019 1.060 1.170 1.050 1.050 131,733 -0.03(-2.78%)
Jan 23, 2019 1.260 1.300 1.000 1.080 440,064 -0.17(-13.60%)
Jan 22, 2019 1.330 1.330 1.250 1.250 119,062 -0.05(-3.85%)
Jan 18, 2019 1.330 1.330 1.250 1.300 291,500 +0.00(+0.00%)
Jan 17, 2019 1.250 1.300 1.240 1.300 291,931 +0.04(+3.17%)
Jan 16, 2019 1.250 1.350 1.210 1.260 620,455 +0.03(+2.44%)
Jan 15, 2019 1.150 1.400 1.130 1.230 1,302,982 +0.16(+14.95%)
Jan 14, 2019 0.9900 1.080 0.9500 1.070 319,374 +0.14(+15.05%)
Jan 11, 2019 0.9200 0.9500 0.9000 0.9300 196,100 +0.09(+10.71%)
Jan 10, 2019 0.8200 0.8600 0.8200 0.8400 61,167 -0.00(-0.27%)
Jan 09, 2019 0.8800 0.8900 0.8205 0.8423 167,734 -0.04(-4.26%)
Jan 08, 2019 0.7940 0.9000 0.7801 0.8798 119,839 +0.09(+11.52%)
Jan 07, 2019 0.8500 0.8700 0.7327 0.7889 222,689 -0.05(-6.08%)
Jan 04, 2019 0.7900 0.8400 0.7100 0.8400 102,000 +0.09(+12.00%)
Jan 03, 2019 0.7400 0.7700 0.7100 0.7500 55,518 +0.03(+4.17%)
Jan 02, 2019 0.7100 0.7200 0.6600 0.7200 150,550 +0.04(+5.88%)
Dec 31, 2018 0.6800 0.7500 0.6600 0.6800 172,900 +0.02(+3.03%)
Dec 28, 2018 0.6200 0.7000 0.6200 0.6600 199,300 +0.04(+6.45%)
Dec 27, 2018 0.6200 0.7000 0.5800 0.6200 180,730 -0.00(-0.40%)
Dec 26, 2018 0.6000 0.7000 0.5849 0.6225 205,941 +0.01(+2.05%)
Dec 24, 2018 0.6000 0.6400 0.5700 0.6100 68,000 +0.01(+1.67%)
Dec 21, 2018 0.6800 0.7100 0.5300 0.6000 304,400 -0.08(-11.54%)
Dec 20, 2018 0.8000 0.8499 0.6502 0.6783 308,589 -0.08(-10.79%)
Dec 19, 2018 0.6600 0.8399 0.6400 0.7603 505,468 +0.14(+22.63%)
Dec 18, 2018 0.7800 0.7900 0.6200 0.6200 328,155 -0.16(-20.51%)
Dec 17, 2018 0.7800 0.8400 0.7800 0.7800 104,352 -0.01(-1.27%)
Dec 14, 2018 0.8400 0.8400 0.7200 0.7900 231,000 -0.05(-5.95%)
Dec 13, 2018 0.9037 0.9096 0.8400 0.8400 150,989 -0.04(-5.02%)
Dec 12, 2018 0.9191 0.9375 0.8743 0.8844 85,102 -0.02(-1.73%)
Dec 11, 2018 0.9300 0.9400 0.8600 0.9000 286,543 -0.03(-3.44%)
Dec 10, 2018 0.9726 0.9998 0.9101 0.9321 66,011 -0.04(-4.40%)
Dec 07, 2018 0.9700 0.9890 0.9100 0.9750 296,100 +0.03(+3.61%)
Dec 06, 2018 0.9388 0.9988 0.9300 0.9410 97,596 -0.01(-0.95%)
Dec 04, 2018 0.9900 1.030 0.9300 0.9500 128,500 -0.05(-5.00%)
Dec 03, 2018 0.9800 1.030 0.9742 1.000 156,430 +0.03(+3.09%)
Nov 30, 2018 0.9800 1.000 0.9700 0.9700 58,800 -0.03(-3.00%)
Nov 29, 2018 0.9700 1.030 0.9600 1.000 245,938 +0.03(+3.09%)
Nov 28, 2018 1.040 1.080 0.9600 0.9700 295,483 -0.06(-5.83%)
Nov 27, 2018 1.010 1.040 1.000 1.030 80,385 +0.03(+3.00%)
Nov 26, 2018 1.050 1.050 1.000 1.000 167,591 -0.07(-6.54%)
Nov 23, 2018 1.000 1.070 1.000 1.070 42,900 +0.08(+8.08%)
Nov 21, 2018 0.9900 0.9900 0.9900 0 -0.06(-5.71%)
Nov 20, 2018 0.9800 1.080 0.9800 1.050 134,201 +0.09(+9.38%)
Nov 19, 2018 1.030 1.070 0.9600 0.9600 172,742 -0.08(-7.69%)
Nov 16, 2018 1.130 1.150 1.010 1.040 166,200 -0.07(-6.31%)
Nov 15, 2018 0.9900 1.110 0.9900 1.110 137,594 +0.12(+12.12%)
Nov 14, 2018 1.180 1.190 0.9900 0.9900 208,897 -0.13(-11.61%)
Nov 13, 2018 1.100 1.200 1.100 1.120 101,606 -0.04(-3.45%)
Nov 12, 2018 1.200 1.240 1.160 1.160 140,647 -0.01(-0.85%)
Nov 09, 2018 1.130 1.210 1.130 1.170 120,200 +0.03(+2.63%)
Nov 08, 2018 1.180 1.200 1.110 1.140 331,525 -0.03(-2.56%)
Nov 07, 2018 1.180 1.220 1.160 1.170 165,411 -0.02(-1.68%)
Nov 06, 2018 1.180 1.220 1.130 1.190 148,679 +0.02(+1.71%)
Nov 05, 2018 1.130 1.220 1.090 1.170 203,921 +0.12(+11.43%)
Nov 02, 2018 1.270 1.280 1.030 1.050 245,900 -0.20(-16.00%)
Nov 01, 2018 1.100 1.290 1.000 1.250 812,382 +0.15(+13.64%)
Oct 31, 2018 0.9400 1.120 0.9100 1.100 886,760 +0.19(+20.87%)
Oct 30, 2018 0.9153 0.9500 0.8600 0.9101 285,091 +0.01(+1.09%)
Oct 29, 2018 0.9050 0.9500 0.8900 0.9003 150,915 -0.00(-0.52%)
Oct 26, 2018 0.9000 0.9790 0.9000 0.9050 95,600 -0.03(-3.72%)
Oct 25, 2018 0.9400 0.9900 0.9400 0.9400 156,967 -0.03(-3.09%)
Oct 24, 2018 0.9100 0.9900 0.9100 0.9700 237,841 +0.06(+7.18%)
Oct 23, 2018 0.9000 0.9675 0.8600 0.9050 235,541 -0.02(-2.37%)
Oct 22, 2018 0.9900 1.040 0.9270 0.9270 497,461 -0.01(-1.38%)
Oct 19, 2018 1.060 1.080 0.8500 0.9400 822,800 -0.12(-11.32%)
Oct 18, 2018 1.130 1.160 1.050 1.060 535,715 -0.07(-6.19%)
Oct 17, 2018 1.200 1.240 1.120 1.130 224,748 -0.07(-5.83%)
Oct 16, 2018 1.310 1.360 1.190 1.200 406,699 -0.17(-12.41%)
Oct 15, 2018 1.480 1.550 1.310 1.370 336,955 -0.08(-5.52%)
Oct 12, 2018 1.240 1.510 1.230 1.450 962,600 +0.23(+18.85%)
Oct 11, 2018 1.180 1.250 1.160 1.220 397,013 +0.07(+6.09%)
Oct 10, 2018 1.190 1.210 1.150 1.150 140,789 -0.04(-3.36%)
Oct 09, 2018 1.260 1.280 1.150 1.190 490,105 -0.06(-4.80%)
Oct 08, 2018 1.170 1.310 1.150 1.250 503,903 +0.06(+5.04%)
Oct 05, 2018 1.240 1.240 1.120 1.190 363,400 -0.01(-0.83%)
Oct 04, 2018 1.260 1.280 1.200 1.200 124,425 -0.04(-3.23%)
Oct 03, 2018 1.270 1.280 1.220 1.240 92,011 +0.00(+0.00%)
Oct 02, 2018 1.270 1.310 1.230 1.240 208,427 -0.03(-2.36%)
Oct 01, 2018 1.380 1.380 1.250 1.270 303,444 -0.04(-3.05%)
Sep 28, 2018 1.330 1.430 1.270 1.310 355,300 +0.00(+0.00%)
Sep 27, 2018 1.380 1.390 1.290 1.310 280,902 -0.07(-5.07%)
Sep 26, 2018 1.480 1.480 1.370 1.380 221,410 -0.01(-0.72%)
Sep 25, 2018 1.390 1.400 1.370 1.390 74,466 +0.01(+0.72%)
Sep 24, 2018 1.400 1.430 1.370 1.380 172,333 -0.05(-3.50%)
Sep 21, 2018 1.500 1.500 1.380 1.430 483,300 +0.05(+3.62%)
Sep 20, 2018 1.450 1.470 1.380 1.380 191,866 -0.04(-2.82%)
Sep 19, 2018 1.370 1.450 1.350 1.420 256,779 +0.05(+3.65%)
Sep 18, 2018 1.320 1.410 1.320 1.370 314,632 +0.08(+6.20%)
Sep 17, 2018 1.520 1.590 1.250 1.290 679,600 -0.24(-15.69%)
Sep 14, 2018 1.590 1.600 1.530 1.530 174,400 -0.03(-1.92%)
Sep 13, 2018 1.570 1.600 1.550 1.560 142,242 -0.02(-1.27%)
Sep 12, 2018 1.560 1.620 1.560 1.580 168,205 +0.02(+1.28%)
Sep 11, 2018 1.570 1.590 1.520 1.560 103,648 +0.01(+0.65%)
Sep 10, 2018 1.590 1.590 1.550 1.550 89,979 +0.00(+0.00%)
Sep 07, 2018 1.580 1.620 1.550 1.550 163,000 -0.05(-3.13%)
Sep 06, 2018 1.620 1.630 1.600 1.600 119,494 -0.01(-0.62%)
Sep 05, 2018 1.680 1.690 1.600 1.610 198,579 -0.09(-5.29%)
Sep 04, 2018 1.700 1.770 1.700 1.700 174,155 -0.01(-0.58%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 30, 2018 1.780 1.780 1.690 1.710 234,493 -0.07(-3.93%)
Aug 29, 2018 1.690 1.800 1.650 1.780 645,547 +0.11(+6.59%)
Aug 28, 2018 1.630 1.740 1.620 1.670 956,427 +0.07(+4.37%)
Aug 27, 2018 1.590 1.640 1.590 1.600 75,864 +0.00(+0.00%)
Aug 24, 2018 1.600 1.640 1.580 1.600 101,000 +0.00(+0.00%)
Aug 23, 2018 1.610 1.650 1.600 1.600 138,676 -0.03(-1.84%)
Aug 22, 2018 1.660 1.730 1.570 1.630 689,322 -0.05(-2.98%)
Aug 21, 2018 1.550 1.720 1.520 1.680 386,256 +0.11(+7.01%)
Aug 20, 2018 1.590 1.600 1.560 1.570 63,570 -0.05(-3.09%)
Aug 17, 2018 1.600 1.680 1.580 1.620 74,600 +0.02(+1.25%)
Aug 16, 2018 1.690 1.700 1.580 1.600 191,404 -0.10(-5.88%)
Aug 15, 2018 1.620 1.700 1.500 1.700 557,737 +0.13(+8.28%)
Aug 14, 2018 1.590 1.640 1.550 1.570 244,891 -0.12(-7.10%)
Aug 13, 2018 1.630 1.690 1.580 1.690 165,077 +0.05(+3.05%)
Aug 10, 2018 1.630 1.690 1.600 1.640 140,100 -0.01(-0.61%)
Aug 09, 2018 1.620 1.690 1.600 1.650 237,250 +0.02(+1.23%)
Aug 08, 2018 1.590 1.640 1.560 1.630 141,338 +0.04(+2.52%)
Aug 07, 2018 1.520 1.640 1.500 1.590 182,705 +0.08(+5.30%)
Aug 06, 2018 1.540 1.580 1.510 1.510 195,110 -0.03(-2.27%)
Aug 03, 2018 1.530 1.572 1.500 1.545 92,200 +0.01(+0.98%)
Aug 02, 2018 1.540 1.570 1.500 1.530 161,396 -0.02(-1.29%)
Aug 01, 2018 1.570 1.610 1.520 1.550 145,630 -0.02(-1.27%)
Jul 31, 2018 1.620 1.638 1.570 1.570 236,086 -0.06(-3.68%)
Jul 30, 2018 1.710 1.710 1.620 1.630 155,537 -0.05(-2.98%)
Jul 27, 2018 1.810 1.810 1.630 1.680 485,600 -0.14(-7.69%)
Jul 26, 2018 1.750 1.829 1.730 1.820 347,893 +0.07(+4.00%)
Jul 25, 2018 1.870 1.900 1.700 1.750 481,103 -0.14(-7.41%)
Jul 24, 2018 1.830 2.040 1.780 1.890 2,437,736 +0.13(+7.22%)
Jul 23, 2018 1.780 1.751 1.763 364,475 -0.02(-0.97%)
Jul 20, 2018 1.800 1.824 1.730 1.780 428,360 -0.02(-1.11%)
Jul 19, 2018 1.880 1.897 1.720 1.800 703,669 -0.02(-1.10%)
Jul 18, 2018 1.580 1.940 1.580 1.820 2,189,287 +0.24(+15.19%)
Jul 17, 2018 1.370 1.750 1.370 1.580 1,432,530 +0.15(+10.49%)
Jul 16, 2018 1.540 1.550 1.360 1.430 309,099 -0.08(-5.30%)
Jul 13, 2018 1.570 1.599 1.510 1.510 307,892 -0.06(-3.82%)
Jul 12, 2018 1.540 1.591 1.540 1.570 67,784 +0.05(+3.30%)
Jul 11, 2018 1.600 1.610 1.500 1.520 233,793 -0.08(-5.01%)
Jul 10, 2018 1.630 1.680 1.590 1.600 135,287 -0.04(-2.44%)
Jul 09, 2018 1.670 1.700 1.630 1.640 93,215 -0.03(-1.80%)
Jul 06, 2018 1.670 1.718 1.670 1.670 51,644 -0.01(-0.60%)
Jul 05, 2018 1.710 1.710 1.670 1.680 131,562 -0.05(-2.89%)
Jul 03, 2018 1.730 1.730 1.730 0 +0.03(+1.76%)
Jul 02, 2018 1.700 1.720 1.670 1.700 36,748 -0.02(-1.16%)
Jun 29, 2018 1.690 1.730 1.640 1.720 196,391 +0.05(+2.93%)
Jun 28, 2018 1.690 1.710 1.650 1.671 102,073 +0.00(+0.06%)
Jun 27, 2018 1.710 1.720 1.650 1.670 117,631 -0.04(-2.34%)
Jun 26, 2018 1.730 1.740 1.700 1.710 58,566 +0.01(+0.59%)
Jun 25, 2018 1.730 1.730 1.690 1.700 141,974 -0.06(-3.41%)
Jun 22, 2018 1.700 1.760 1.690 1.760 148,391 +0.05(+2.92%)
Jun 21, 2018 1.740 1.760 1.680 1.710 166,033 -0.01(-0.58%)
Jun 20, 2018 1.600 1.790 1.599 1.720 492,167 +0.09(+5.52%)
Jun 19, 2018 1.650 1.650 1.603 1.630 118,700 -0.03(-1.81%)
Jun 18, 2018 1.630 1.680 1.611 1.660 96,301 +0.03(+1.84%)
Jun 15, 2018 1.640 1.601 1.630 130,961 -0.01(-0.61%)
Jun 14, 2018 1.690 1.720 1.560 1.640 322,876 -0.05(-2.96%)
Jun 13, 2018 1.720 1.750 1.650 1.690 288,500 -0.03(-1.74%)
Jun 12, 2018 1.600 1.739 1.600 1.720 236,664 +0.11(+6.83%)
Jun 11, 2018 1.660 1.730 1.520 1.610 634,986 -0.08(-4.73%)
Jun 08, 2018 1.810 1.810 1.650 1.690 623,991 -0.11(-6.11%)
Jun 07, 2018 1.850 1.860 1.800 1.800 284,823 -0.05(-2.70%)
Jun 06, 2018 1.850 1.870 1.850 1.850 206,386 -0.01(-0.52%)
Jun 05, 2018 1.860 1.889 1.850 1.860 160,735 -0.00(-0.02%)
Jun 04, 2018 1.890 1.890 1.860 1.860 126,458 -0.03(-1.59%)
Jun 01, 2018 1.860 1.895 1.860 1.890 116,534 +0.03(+1.61%)
May 31, 2018 1.960 1.960 1.860 1.860 218,279 -0.01(-0.53%)
May 30, 2018 1.900 1.900 1.870 1.870 168,038 -0.02(-1.06%)
May 29, 2018 1.900 1.920 1.880 1.890 179,228 -0.01(-0.53%)
May 25, 2018 1.900 1.900 1.900 0 +0.00(+0.23%)
May 24, 2018 1.920 1.930 1.890 1.896 142,719 -0.01(-0.75%)
May 23, 2018 1.930 1.960 1.900 1.910 377,505 +0.01(+0.53%)
May 22, 2018 1.910 1.938 1.900 1.900 178,654 -0.04(-2.06%)
May 21, 2018 1.980 1.980 1.910 1.940 217,998 -0.02(-1.02%)
May 18, 2018 1.950 2.010 1.930 1.960 361,868 +0.00(+0.00%)
May 17, 2018 1.930 1.980 1.900 1.960 324,205 +0.07(+3.70%)
May 16, 2018 2.060 2.060 1.870 1.890 576,578 -0.17(-8.25%)
May 15, 2018 1.980 2.080 1.950 2.060 385,584 +0.01(+0.49%)
May 14, 2018 1.950 2.050 1.950 2.050 556,331 +0.12(+6.22%)
May 11, 2018 1.900 1.966 1.850 1.930 934,234 +0.03(+1.58%)
May 10, 2018 1.880 1.910 1.860 1.900 261,366 +0.03(+1.60%)
May 09, 2018 1.910 1.911 1.860 1.870 331,657 -0.05(-2.60%)
May 08, 2018 1.940 1.959 1.900 1.920 204,473 -0.02(-1.03%)
May 07, 2018 1.970 1.980 1.930 1.940 157,814 -0.04(-2.02%)
May 04, 2018 1.930 1.980 1.930 1.980 156,526 +0.05(+2.59%)
May 03, 2018 1.960 1.980 1.920 1.930 287,669 -0.03(-1.53%)
May 02, 2018 1.950 2.050 1.950 1.960 355,802 +0.00(+0.00%)
May 01, 2018 1.960 1.980 1.920 1.960 130,976 +0.01(+0.51%)
Apr 30, 2018 1.970 2.069 1.950 1.950 310,164 -0.03(-1.52%)
Apr 27, 2018 1.940 2.020 1.920 1.980 431,073 +0.06(+3.13%)
Apr 26, 2018 1.900 1.950 1.870 1.920 247,069 +0.03(+1.59%)
Apr 25, 2018 1.930 1.950 1.870 1.890 241,045 -0.04(-2.07%)
Apr 24, 2018 1.960 1.980 1.850 1.930 740,904 -0.01(-0.52%)
Apr 23, 2018 1.910 1.949 1.900 1.940 226,731 +0.04(+2.11%)
Apr 20, 2018 1.950 1.950 1.900 1.900 240,448 -0.05(-2.56%)
Apr 19, 2018 2.000 2.000 1.900 1.950 287,379 -0.01(-0.51%)
Apr 18, 2018 1.960 2.000 1.950 1.960 224,206 -0.01(-0.51%)
Apr 17, 2018 1.920 1.980 1.920 1.970 325,433 +0.07(+3.68%)
Apr 16, 2018 1.990 2.030 1.900 1.900 338,889 -0.09(-4.52%)
Apr 13, 2018 2.100 2.119 1.950 1.990 508,018 -0.02(-1.00%)
Apr 12, 2018 2.000 2.120 1.960 2.010 691,563 +0.06(+3.08%)
Apr 11, 2018 1.860 1.990 1.860 1.950 466,754 +0.08(+4.28%)
Apr 10, 2018 1.850 1.920 1.831 1.870 341,169 +0.05(+2.75%)
Apr 09, 2018 1.940 1.940 1.810 1.820 459,183 -0.05(-2.67%)
Apr 06, 2018 1.950 1.999 1.870 1.870 361,657 -0.10(-5.08%)
Apr 05, 2018 1.960 2.230 1.960 1.970 1,782,592 +0.03(+1.55%)
Apr 04, 2018 1.860 1.960 1.831 1.940 356,192 +0.01(+0.52%)
Apr 03, 2018 1.950 2.039 1.890 1.930 322,884 +0.01(+0.52%)
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.