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

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
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, 2019 2.370 2.490 2.312 2.465 25,731 +0.17(+7.64%)
Apr 29, 2019 2.390 2.490 2.280 2.290 88,820 -0.06(-2.55%)
Apr 26, 2019 2.370 2.490 2.150 2.350 38,600 -0.03(-1.26%)
Apr 25, 2019 2.240 2.430 2.140 2.380 74,512 +0.17(+7.69%)
Apr 24, 2019 2.130 2.240 2.120 2.210 74,318 +0.04(+1.84%)
Apr 23, 2019 2.070 2.170 2.070 2.170 79,751 +0.08(+3.83%)
Apr 22, 2019 2.100 2.100 2.070 2.090 30,607 +0.00(+0.00%)
Apr 18, 2019 2.100 2.100 2.070 2.090 3,000 +0.01(+0.48%)
Apr 17, 2019 2.100 2.100 2.060 2.080 19,019 -0.02(-0.95%)
Apr 16, 2019 2.090 2.100 2.060 2.100 20,997 +0.01(+0.48%)
Apr 15, 2019 2.100 2.100 2.080 2.090 34,244 +0.00(+0.00%)
Apr 12, 2019 2.050 2.100 2.020 2.090 31,300 +0.03(+1.46%)
Apr 11, 2019 2.060 2.060 2.040 2.060 7,459 +0.02(+0.98%)
Apr 10, 2019 1.990 2.109 1.980 2.040 12,793 +0.04(+2.00%)
Apr 09, 2019 2.000 2.020 1.990 2.000 16,590 +0.00(+0.25%)
Apr 08, 2019 1.960 2.000 1.920 1.995 23,445 +0.05(+2.31%)
Apr 05, 2019 1.980 2.000 1.950 1.950 36,800 +0.00(+0.00%)
Apr 04, 2019 2.010 2.020 1.900 1.950 61,614 -0.05(-2.50%)
Apr 03, 2019 2.100 2.100 2.000 2.000 33,086 -0.12(-5.66%)
Apr 02, 2019 2.000 2.120 1.985 2.120 16,508 +0.15(+7.61%)
Apr 01, 2019 2.000 2.100 1.960 1.970 10,753 -0.05(-2.48%)
Mar 29, 2019 2.000 2.100 2.000 2.020 38,800 +0.00(+0.00%)
Mar 28, 2019 2.030 2.050 1.980 2.020 15,994 +0.03(+1.51%)
Mar 27, 2019 1.980 2.050 1.970 1.990 87,440 +0.00(+0.00%)
Mar 26, 2019 1.970 2.020 1.960 1.990 54,235 +0.03(+1.53%)
Mar 25, 2019 1.990 2.070 1.960 1.960 56,490 -0.03(-1.26%)
Mar 22, 2019 2.110 2.140 1.950 1.985 112,000 -0.12(-5.92%)
Mar 21, 2019 2.180 2.250 2.110 2.110 27,867 -0.07(-3.21%)
Mar 20, 2019 2.130 2.180 2.130 2.180 90,152 +0.07(+3.32%)
Mar 19, 2019 2.140 2.150 2.110 2.110 10,180 -0.02(-0.94%)
Mar 18, 2019 2.120 2.160 2.120 2.130 20,476 +0.01(+0.47%)
Mar 15, 2019 2.130 2.190 2.115 2.120 38,800 -0.01(-0.47%)
Mar 14, 2019 2.160 2.189 2.110 2.130 25,069 -0.03(-1.39%)
Mar 13, 2019 2.140 2.170 2.120 2.160 16,226 +0.02(+0.93%)
Mar 12, 2019 2.150 2.160 2.120 2.140 29,884 -0.01(-0.47%)
Mar 11, 2019 2.180 2.230 2.150 2.150 22,965 -0.05(-2.27%)
Mar 08, 2019 2.200 2.250 2.130 2.200 22,900 -0.04(-1.79%)
Mar 07, 2019 2.230 2.250 2.150 2.240 25,603 +0.06(+2.75%)
Mar 06, 2019 2.230 2.230 2.180 2.180 89,182 +0.01(+0.42%)
Mar 05, 2019 2.250 2.250 2.140 2.171 18,225 -0.08(-3.52%)
Mar 04, 2019 2.200 2.250 2.200 2.250 29,739 +0.07(+3.21%)
Mar 01, 2019 2.200 2.260 2.100 2.180 36,000 -0.02(-0.91%)
Feb 28, 2019 2.190 2.260 2.150 2.200 173,525 +0.07(+3.29%)
Feb 27, 2019 2.160 2.184 2.110 2.130 26,986 +0.02(+0.95%)
Feb 26, 2019 2.120 2.230 2.110 2.110 14,362 +0.00(+0.00%)
Feb 25, 2019 2.140 2.140 2.100 2.110 27,403 +0.00(+0.00%)
Feb 22, 2019 2.170 2.180 2.110 2.110 20,900 -0.07(-3.21%)
Feb 21, 2019 2.210 2.210 2.170 2.180 28,768 +0.00(+0.00%)
Feb 20, 2019 2.140 2.240 2.110 2.180 33,100 +0.03(+1.40%)
Feb 19, 2019 2.220 2.260 2.140 2.150 20,805 -0.08(-3.59%)
Feb 15, 2019 2.250 2.260 2.220 2.230 17,600 -0.02(-0.89%)
Feb 14, 2019 2.310 2.320 2.250 2.250 13,767 -0.10(-4.26%)
Feb 13, 2019 2.270 2.350 2.255 2.350 3,567 +0.06(+2.62%)
Feb 12, 2019 2.285 2.290 2.285 2.290 1,729 +0.04(+1.78%)
Feb 11, 2019 2.150 2.260 2.150 2.250 11,735 +0.09(+4.17%)
Feb 08, 2019 2.260 2.290 2.120 2.160 11,800 -0.09(-4.00%)
Feb 07, 2019 2.270 2.290 2.250 2.250 7,063 -0.05(-2.17%)
Feb 06, 2019 2.310 2.340 2.300 2.300 1,996 -0.01(-0.43%)
Feb 05, 2019 2.330 2.405 2.310 2.310 40,638 -0.04(-1.70%)
Feb 04, 2019 2.400 2.400 2.300 2.350 25,865 -0.02(-0.84%)
Feb 01, 2019 2.330 2.470 2.310 2.370 79,300 +0.07(+3.04%)
Jan 31, 2019 2.370 2.388 2.279 2.300 40,672 -0.05(-2.13%)
Jan 30, 2019 2.250 2.370 2.121 2.350 40,142 +0.08(+3.52%)
Jan 29, 2019 2.290 2.329 2.270 2.270 13,031 +0.00(+0.00%)
Jan 28, 2019 2.340 2.410 2.270 2.270 5,979 -0.12(-5.02%)
Jan 25, 2019 2.480 2.480 2.270 2.390 38,700 -0.06(-2.45%)
Jan 24, 2019 2.480 2.480 2.450 2.450 983 -0.04(-1.61%)
Jan 23, 2019 2.480 2.490 2.435 2.490 3,280 +0.07(+2.89%)
Jan 22, 2019 2.500 2.560 2.380 2.420 198,621 -0.07(-2.81%)
Jan 18, 2019 2.340 2.500 2.330 2.490 10,100 +0.13(+5.51%)
Jan 17, 2019 2.320 2.490 2.309 2.360 27,437 +0.05(+2.16%)
Jan 16, 2019 2.300 2.320 2.290 2.310 12,453 +0.03(+1.32%)
Jan 15, 2019 2.250 2.310 2.250 2.280 16,243 +0.03(+1.33%)
Jan 14, 2019 2.350 2.350 2.250 2.250 21,721 -0.10(-4.26%)
Jan 11, 2019 2.340 2.350 2.320 2.350 7,700 +0.04(+1.73%)
Jan 10, 2019 2.310 2.340 2.270 2.310 16,511 +0.00(+0.22%)
Jan 09, 2019 2.284 2.350 2.231 2.305 16,625 +0.03(+1.10%)
Jan 08, 2019 2.300 2.320 2.215 2.280 26,297 +0.01(+0.44%)
Jan 07, 2019 2.250 2.275 2.150 2.270 32,035 +0.07(+3.18%)
Jan 04, 2019 2.140 2.240 2.130 2.200 24,100 +0.12(+5.77%)
Jan 03, 2019 2.170 2.250 2.077 2.080 15,951 -0.12(-5.45%)
Jan 02, 2019 2.010 2.200 2.010 2.200 13,341 +0.18(+8.91%)
Dec 31, 2018 2.100 2.225 1.960 2.020 86,600 -0.09(-4.27%)
Dec 28, 2018 2.157 2.220 2.085 2.110 20,100 +0.02(+0.96%)
Dec 27, 2018 2.090 2.180 2.050 2.090 78,108 -0.01(-0.48%)
Dec 26, 2018 2.190 2.220 2.050 2.100 58,773 -0.04(-1.87%)
Dec 24, 2018 2.050 2.160 2.050 2.140 9,300 +0.10(+4.90%)
Dec 21, 2018 2.050 2.270 1.970 2.040 65,100 -0.01(-0.49%)
Dec 20, 2018 2.100 2.195 2.030 2.050 34,046 -0.05(-2.38%)
Dec 19, 2018 2.110 2.160 2.100 2.100 33,059 +0.00(+0.00%)
Dec 18, 2018 2.110 2.248 2.100 2.100 121,284 -0.04(-1.87%)
Dec 17, 2018 2.221 2.221 2.140 2.140 33,805 -0.03(-1.38%)
Dec 14, 2018 2.210 2.280 2.150 2.170 42,200 -0.04(-1.81%)
Dec 13, 2018 2.130 2.260 2.130 2.210 36,032 +0.11(+5.24%)
Dec 12, 2018 2.040 2.200 2.040 2.100 60,093 +0.05(+2.44%)
Dec 11, 2018 2.100 2.320 2.050 2.050 10,720 -0.01(-0.49%)
Dec 10, 2018 2.130 2.175 2.050 2.060 60,014 -0.08(-3.74%)
Dec 07, 2018 2.200 2.240 2.140 2.140 437,200 -0.05(-2.28%)
Dec 06, 2018 2.250 2.250 2.190 2.190 29,580 -0.07(-3.10%)
Dec 04, 2018 2.330 2.330 2.260 2.260 2,800 -0.08(-3.42%)
Dec 03, 2018 2.260 2.390 2.260 2.340 79,849 +0.09(+4.00%)
Nov 30, 2018 2.310 2.365 2.244 2.250 45,600 -0.07(-3.02%)
Nov 29, 2018 2.360 2.410 2.310 2.320 18,764 -0.03(-1.28%)
Nov 28, 2018 2.310 2.418 2.310 2.350 33,992 +0.07(+3.07%)
Nov 27, 2018 2.428 2.428 2.230 2.280 34,604 -0.04(-1.72%)
Nov 26, 2018 2.400 2.400 2.320 2.320 32,655 -0.08(-3.33%)
Nov 23, 2018 2.320 2.400 2.320 2.400 6,000 +0.08(+3.45%)
Nov 21, 2018 2.320 2.320 2.320 0 -0.25(-9.73%)
Nov 20, 2018 2.530 2.605 2.200 2.570 34,849 +0.02(+0.78%)
Nov 19, 2018 2.570 2.580 2.550 2.550 9,107 -0.03(-1.16%)
Nov 16, 2018 2.600 2.680 2.580 2.580 13,900 -0.02(-0.77%)
Nov 15, 2018 2.629 2.740 2.503 2.600 46,583 +0.03(+1.17%)
Nov 14, 2018 2.670 2.670 2.440 2.570 29,443 -0.11(-4.10%)
Nov 13, 2018 2.700 2.750 2.600 2.680 24,356 +0.02(+0.75%)
Nov 12, 2018 2.720 2.820 2.650 2.660 27,266 -0.08(-2.92%)
Nov 09, 2018 2.880 2.880 2.670 2.740 33,900 -0.10(-3.52%)
Nov 08, 2018 2.900 2.900 2.750 2.840 6,228 +0.05(+1.79%)
Nov 07, 2018 2.870 2.870 2.780 2.790 2,098 -0.09(-3.12%)
Nov 06, 2018 2.830 2.880 2.830 2.880 4,842 +0.06(+2.13%)
Nov 05, 2018 2.770 2.900 2.770 2.820 4,936 +0.07(+2.55%)
Nov 02, 2018 2.720 2.850 2.720 2.750 8,800 +0.01(+0.36%)
Nov 01, 2018 2.730 2.750 2.650 2.740 17,245 +0.00(+0.00%)
Oct 31, 2018 2.700 2.750 2.500 2.740 38,658 +0.04(+1.29%)
Oct 30, 2018 2.600 2.740 2.595 2.705 2,542 +0.15(+5.66%)
Oct 29, 2018 2.780 2.780 2.560 2.560 111,073 -0.14(-5.19%)
Oct 26, 2018 2.730 2.730 2.610 2.700 35,000 -0.03(-1.10%)
Oct 25, 2018 2.680 2.830 2.659 2.730 31,743 +0.01(+0.37%)
Oct 24, 2018 2.670 2.800 2.650 2.720 28,212 -0.07(-2.51%)
Oct 23, 2018 2.600 2.790 2.549 2.790 27,225 +0.14(+5.28%)
Oct 22, 2018 2.740 2.977 1.990 2.650 273,428 -0.09(-3.28%)
Oct 19, 2018 2.780 2.840 2.640 2.740 15,300 -0.01(-0.36%)
Oct 18, 2018 2.850 2.880 2.750 2.750 24,635 -0.10(-3.51%)
Oct 17, 2018 2.900 3.000 2.810 2.850 42,173 -0.04(-1.38%)
Oct 16, 2018 2.900 2.970 2.810 2.890 21,482 +0.01(+0.35%)
Oct 15, 2018 2.870 2.900 2.870 2.880 6,403 -0.02(-0.69%)
Oct 12, 2018 2.740 2.970 2.670 2.900 56,500 +0.20(+7.41%)
Oct 11, 2018 2.720 2.790 2.700 2.700 117,825 +0.00(+0.00%)
Oct 10, 2018 2.810 2.850 2.700 2.700 24,008 -0.09(-3.23%)
Oct 09, 2018 2.840 2.900 2.790 2.790 19,216 -0.03(-1.06%)
Oct 08, 2018 2.900 2.966 2.820 2.820 19,341 -0.14(-4.73%)
Oct 05, 2018 2.670 3.100 2.670 2.960 61,600 +0.22(+8.03%)
Oct 04, 2018 2.980 2.990 2.730 2.740 52,851 -0.14(-4.86%)
Oct 03, 2018 2.930 3.100 2.850 2.880 30,686 -0.08(-2.70%)
Oct 02, 2018 2.940 3.070 2.940 2.960 5,630 +0.04(+1.37%)
Oct 01, 2018 2.900 3.100 2.900 2.920 92,042 +0.04(+1.39%)
Sep 28, 2018 2.900 2.970 2.880 2.880 18,300 -0.03(-1.03%)
Sep 27, 2018 2.940 2.971 2.880 2.910 5,347 -0.07(-2.35%)
Sep 26, 2018 3.000 3.040 2.950 2.980 7,681 -0.02(-0.67%)
Sep 25, 2018 3.070 3.093 2.936 3.000 25,101 -0.06(-1.96%)
Sep 24, 2018 3.100 3.150 3.015 3.060 19,436 -0.04(-1.29%)
Sep 21, 2018 3.070 3.150 3.025 3.100 37,300 +0.04(+1.31%)
Sep 20, 2018 3.000 3.170 2.980 3.060 102,314 +0.22(+7.75%)
Sep 19, 2018 2.830 2.910 2.830 2.840 10,135 -0.01(-0.35%)
Sep 18, 2018 2.880 2.880 2.800 2.850 3,452 +0.02(+0.71%)
Sep 17, 2018 2.910 2.950 2.830 2.830 9,858 -0.07(-2.41%)
Sep 14, 2018 2.920 2.970 2.900 2.900 12,500 -0.05(-1.69%)
Sep 13, 2018 2.970 2.980 2.910 2.950 6,301 -0.03(-1.01%)
Sep 12, 2018 2.960 2.991 2.920 2.980 10,999 +0.03(+1.02%)
Sep 11, 2018 2.940 3.010 2.916 2.950 62,848 +0.01(+0.34%)
Sep 10, 2018 3.010 3.010 2.910 2.940 4,419 -0.08(-2.65%)
Sep 07, 2018 2.980 3.020 2.980 3.020 2,700 +0.05(+1.68%)
Sep 06, 2018 2.980 3.030 2.950 2.970 14,636 -0.04(-1.33%)
Sep 05, 2018 3.010 3.030 2.940 3.010 14,410 +0.00(+0.00%)
Sep 04, 2018 3.050 3.050 2.960 3.010 10,429 -0.04(-1.31%)
Aug 31, 2018 3.050 3.050 3.050 0 -0.09(-2.87%)
Aug 30, 2018 3.160 3.190 2.989 3.140 3,952 -0.01(-0.32%)
Aug 29, 2018 3.170 3.219 3.106 3.150 59,203 +0.00(+0.00%)
Aug 28, 2018 3.170 3.220 3.100 3.150 24,022 +0.00(+0.00%)
Aug 27, 2018 2.950 3.230 2.946 3.150 103,464 +0.20(+6.78%)
Aug 24, 2018 3.040 3.100 2.940 2.950 25,000 -0.08(-2.64%)
Aug 23, 2018 2.910 3.100 2.820 3.030 161,733 +0.09(+3.06%)
Aug 22, 2018 2.940 2.960 2.810 2.940 83,924 +0.02(+0.51%)
Aug 21, 2018 2.990 2.990 2.920 2.925 35,819 -0.03(-0.85%)
Aug 20, 2018 2.840 3.000 2.820 2.950 49,394 +0.11(+3.87%)
Aug 17, 2018 2.850 2.890 2.840 2.840 27,100 +0.00(+0.00%)
Aug 16, 2018 2.820 2.890 2.790 2.840 60,725 -0.01(-0.35%)
Aug 15, 2018 2.950 2.950 2.810 2.850 27,844 -0.10(-3.55%)
Aug 14, 2018 2.980 3.020 2.950 2.955 13,630 +0.00(+0.17%)
Aug 13, 2018 3.010 3.010 2.950 2.950 16,433 -0.06(-2.16%)
Aug 10, 2018 2.970 3.120 2.958 3.015 84,500 +0.02(+0.50%)
Aug 09, 2018 2.960 3.090 2.951 3.000 33,439 +0.02(+0.67%)
Aug 08, 2018 3.000 3.080 2.967 2.980 66,359 +0.00(+0.00%)
Aug 07, 2018 3.060 3.060 2.950 2.980 46,651 -0.07(-2.30%)
Aug 06, 2018 3.050 3.100 3.000 3.050 23,556 +0.00(+0.00%)
Aug 03, 2018 3.040 3.090 2.950 3.050 49,100 +0.02(+0.83%)
Aug 02, 2018 3.010 3.099 3.000 3.025 46,512 -0.04(-1.14%)
Aug 01, 2018 3.000 3.070 2.930 3.060 42,093 +0.05(+1.66%)
Jul 31, 2018 3.040 3.073 2.990 3.010 87,980 -0.03(-0.99%)
Jul 30, 2018 3.080 3.146 3.020 3.040 5,238 -0.05(-1.62%)
Jul 27, 2018 3.100 3.100 3.060 3.090 18,100 -0.04(-1.28%)
Jul 26, 2018 3.190 3.251 3.050 3.130 36,091 -0.08(-2.49%)
Jul 25, 2018 3.040 3.319 3.000 3.210 26,684 +0.19(+6.29%)
Jul 24, 2018 3.160 3.204 3.020 3.020 20,329 -0.15(-4.73%)
Jul 23, 2018 3.250 3.250 3.134 3.170 25,315 -0.06(-1.86%)
Jul 20, 2018 3.275 3.300 3.200 3.230 10,124 +0.00(+0.00%)
Jul 19, 2018 3.290 3.290 3.220 3.230 14,728 -0.11(-3.29%)
Jul 18, 2018 3.290 3.340 3.290 3.340 8,836 +0.08(+2.45%)
Jul 17, 2018 3.270 3.330 3.260 3.260 12,181 -0.02(-0.61%)
Jul 16, 2018 3.330 3.410 3.270 3.280 18,277 +0.00(+0.00%)
Jul 13, 2018 3.325 3.410 3.270 3.280 95,224 -0.06(-1.65%)
Jul 12, 2018 3.340 3.340 3.220 3.335 15,722 -0.00(-0.15%)
Jul 11, 2018 3.210 3.350 3.120 3.340 81,531 +0.12(+3.73%)
Jul 10, 2018 3.250 3.310 3.210 3.220 22,058 -0.03(-0.92%)
Jul 09, 2018 3.340 3.340 3.230 3.250 43,613 -0.10(-2.99%)
Jul 06, 2018 3.260 3.400 3.260 3.350 63,919 +0.08(+2.45%)
Jul 05, 2018 3.287 3.320 3.230 3.270 19,578 -0.03(-0.91%)
Jul 03, 2018 3.300 3.300 3.300 0 +0.04(+1.23%)
Jul 02, 2018 3.290 3.400 3.260 3.260 45,820 -0.07(-2.10%)
Jun 29, 2018 3.380 3.380 3.220 3.330 47,931 -0.06(-1.77%)
Jun 28, 2018 3.290 3.390 3.220 3.390 22,224 +0.11(+3.35%)
Jun 27, 2018 3.390 3.390 3.280 3.280 63,233 -0.12(-3.53%)
Jun 26, 2018 3.350 3.400 3.310 3.400 7,529 +0.09(+2.87%)
Jun 25, 2018 3.370 3.370 3.300 3.305 21,377 -0.09(-2.79%)
Jun 22, 2018 3.370 3.400 3.350 3.400 23,059 +0.07(+2.10%)
Jun 21, 2018 3.250 3.420 3.250 3.330 7,200 +0.08(+2.46%)
Jun 20, 2018 3.310 3.430 3.250 3.250 15,176 -0.03(-0.91%)
Jun 19, 2018 3.350 3.440 3.270 3.280 35,429 -0.06(-1.80%)
Jun 18, 2018 3.350 3.420 3.340 3.340 40,947 +0.00(+0.00%)
Jun 15, 2018 3.420 3.290 3.340 48,811 +0.05(+1.52%)
Jun 14, 2018 3.270 3.330 3.260 3.290 48,695 +0.06(+1.86%)
Jun 13, 2018 3.440 3.450 3.211 3.230 24,971 -0.16(-4.72%)
Jun 12, 2018 3.350 3.450 3.350 3.390 10,948 +0.03(+0.89%)
Jun 11, 2018 3.390 3.440 3.330 3.360 35,262 -0.03(-0.88%)
Jun 08, 2018 3.380 3.440 3.380 3.390 11,214 -0.02(-0.59%)
Jun 07, 2018 3.367 3.490 3.367 3.410 48,266 +0.01(+0.29%)
Jun 06, 2018 3.360 3.470 3.360 3.400 45,094 +0.04(+1.19%)
Jun 05, 2018 3.250 3.420 3.250 3.360 78,821 +0.11(+3.38%)
Jun 04, 2018 3.360 3.410 3.250 3.250 44,213 -0.14(-4.13%)
Jun 01, 2018 3.380 3.530 3.300 3.390 24,766 +0.00(+0.00%)
May 31, 2018 3.330 3.490 3.330 3.390 56,812 +0.08(+2.42%)
May 30, 2018 3.400 3.490 3.310 3.310 52,999 -0.04(-1.19%)
May 29, 2018 3.300 3.482 3.262 3.350 84,073 +0.04(+1.21%)
May 25, 2018 3.310 3.310 3.310 0 +0.08(+2.48%)
May 24, 2018 3.340 3.367 3.220 3.230 25,305 -0.12(-3.58%)
May 23, 2018 3.350 3.380 3.288 3.350 20,507 -0.01(-0.30%)
May 22, 2018 3.490 3.490 3.290 3.360 70,203 -0.13(-3.72%)
May 21, 2018 3.500 3.540 3.470 3.490 23,743 -0.01(-0.29%)
May 18, 2018 3.500 3.550 3.460 3.500 26,635 +0.01(+0.29%)
May 17, 2018 3.400 3.540 3.400 3.490 36,560 +0.11(+3.25%)
May 16, 2018 3.490 3.500 3.360 3.380 113,171 -0.11(-3.15%)
May 15, 2018 3.400 3.650 3.380 3.490 74,320 +0.08(+2.35%)
May 14, 2018 3.390 3.470 3.379 3.410 76,523 +0.01(+0.29%)
May 11, 2018 3.360 3.400 3.250 3.400 56,883 -0.05(-1.45%)
May 10, 2018 3.447 3.490 3.390 3.450 44,773 +0.01(+0.29%)
May 09, 2018 3.510 3.550 3.370 3.440 84,126 -0.08(-2.27%)
May 08, 2018 3.320 3.579 3.320 3.520 109,146 +0.19(+5.71%)
May 07, 2018 3.300 3.390 3.300 3.330 11,405 -0.04(-1.19%)
May 04, 2018 3.350 3.373 3.290 3.370 9,174 +0.01(+0.30%)
May 03, 2018 3.300 3.390 3.280 3.360 43,084 +0.04(+1.20%)
May 02, 2018 3.290 3.350 3.050 3.320 50,139 +0.00(+0.00%)
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.