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

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 3.730 3.870 3.640 3.770 698,900 -0.02(-0.53%)
May 30, 2019 3.660 3.830 3.640 3.790 1,075,030 +0.12(+3.27%)
May 29, 2019 3.820 3.840 3.620 3.670 1,230,459 -0.17(-4.43%)
May 28, 2019 3.840 3.935 3.820 3.840 584,835 -0.02(-0.52%)
May 24, 2019 3.980 4.020 3.817 3.860 693,500 -0.08(-2.03%)
May 23, 2019 3.860 3.960 3.810 3.940 616,107 +0.04(+1.03%)
May 22, 2019 3.850 3.940 3.840 3.900 593,630 +0.02(+0.52%)
May 21, 2019 3.930 4.005 3.850 3.880 1,007,209 -0.02(-0.51%)
May 20, 2019 3.930 3.940 3.820 3.900 475,409 -0.06(-1.52%)
May 17, 2019 4.090 4.097 3.930 3.960 577,700 -0.13(-3.18%)
May 16, 2019 4.060 4.120 4.060 4.090 698,152 +0.03(+0.74%)
May 15, 2019 3.870 4.060 3.870 4.060 948,786 +0.19(+4.91%)
May 14, 2019 3.770 3.940 3.740 3.870 1,247,024 +0.12(+3.20%)
May 13, 2019 3.730 3.790 3.650 3.750 636,573 -0.07(-1.83%)
May 10, 2019 3.750 3.890 3.650 3.820 878,100 +0.02(+0.53%)
May 09, 2019 3.840 3.890 3.650 3.800 888,572 -0.09(-2.31%)
May 08, 2019 3.930 3.990 3.840 3.890 720,040 -0.06(-1.52%)
May 07, 2019 4.050 4.060 3.860 3.950 780,408 -0.11(-2.71%)
May 06, 2019 3.960 4.130 3.850 4.060 1,033,573 -0.01(-0.25%)
May 03, 2019 3.930 4.180 3.900 4.070 1,253,100 +0.18(+4.63%)
May 02, 2019 4.010 4.120 3.800 3.890 1,215,006 -0.08(-2.02%)
May 01, 2019 3.800 4.040 3.760 3.970 2,267,467 +0.19(+5.03%)
Apr 30, 2019 3.650 3.800 3.590 3.780 1,089,450 +0.13(+3.56%)
Apr 29, 2019 3.640 3.750 3.600 3.650 1,116,772 +0.05(+1.39%)
Apr 26, 2019 3.550 3.640 3.530 3.600 618,000 +0.03(+0.84%)
Apr 25, 2019 3.590 3.620 3.520 3.570 348,269 -0.02(-0.56%)
Apr 24, 2019 3.560 3.640 3.520 3.590 459,703 +0.03(+0.84%)
Apr 23, 2019 3.570 3.660 3.510 3.560 628,294 -0.01(-0.28%)
Apr 22, 2019 3.430 3.580 3.430 3.570 471,434 +0.14(+4.08%)
Apr 18, 2019 3.500 3.550 3.400 3.430 577,600 -0.07(-2.00%)
Apr 17, 2019 3.620 3.630 3.450 3.500 657,124 -0.07(-1.96%)
Apr 16, 2019 3.440 3.670 3.430 3.570 1,180,592 +0.07(+2.00%)
Apr 15, 2019 3.460 3.560 3.300 3.500 971,852 +0.01(+0.29%)
Apr 12, 2019 3.540 3.600 3.400 3.490 902,100 -0.07(-1.97%)
Apr 11, 2019 3.640 3.690 3.510 3.560 879,745 -0.10(-2.73%)
Apr 10, 2019 3.630 3.720 3.550 3.660 853,716 -0.08(-2.14%)
Apr 09, 2019 3.810 3.880 3.730 3.740 926,380 -0.11(-2.86%)
Apr 08, 2019 3.640 3.900 3.550 3.850 2,231,423 +0.28(+7.84%)
Apr 05, 2019 3.600 3.730 3.550 3.570 850,900 -0.06(-1.65%)
Apr 04, 2019 3.670 3.780 3.470 3.630 1,382,756 -0.02(-0.55%)
Apr 03, 2019 3.760 3.850 3.610 3.650 1,371,061 -0.07(-1.88%)
Apr 02, 2019 3.570 3.750 3.570 3.720 1,402,901 +0.16(+4.49%)
Apr 01, 2019 3.560 3.690 3.550 3.560 1,429,607 +0.06(+1.71%)
Mar 29, 2019 3.380 3.520 3.330 3.500 2,492,300 +0.15(+4.48%)
Mar 28, 2019 3.330 3.380 3.260 3.350 749,171 +0.06(+1.82%)
Mar 27, 2019 3.250 3.360 3.160 3.290 911,853 +0.07(+2.17%)
Mar 26, 2019 3.170 3.420 3.170 3.220 1,841,221 +0.13(+4.21%)
Mar 25, 2019 3.590 3.590 3.070 3.090 3,180,534 -0.51(-14.17%)
Mar 22, 2019 3.770 3.780 3.450 3.600 1,195,700 -0.17(-4.51%)
Mar 21, 2019 3.620 3.820 3.620 3.770 1,378,005 +0.15(+4.14%)
Mar 20, 2019 3.630 3.670 3.500 3.620 1,716,586 +0.07(+1.97%)
Mar 19, 2019 3.500 3.970 3.480 3.550 4,513,813 +0.16(+4.72%)
Mar 18, 2019 3.150 3.460 3.100 3.390 2,242,029 +0.33(+10.78%)
Mar 15, 2019 3.160 3.190 3.020 3.060 1,160,000 -0.09(-2.86%)
Mar 14, 2019 3.130 3.220 3.080 3.150 1,106,985 +0.04(+1.29%)
Mar 13, 2019 3.150 3.250 3.110 3.110 1,067,789 -0.04(-1.27%)
Mar 12, 2019 3.060 3.190 3.040 3.150 642,548 +0.10(+3.28%)
Mar 11, 2019 3.120 3.150 3.050 3.050 690,377 -0.05(-1.61%)
Mar 08, 2019 3.130 3.176 3.038 3.100 800,300 -0.05(-1.59%)
Mar 07, 2019 3.210 3.263 3.130 3.150 552,403 -0.06(-1.87%)
Mar 06, 2019 3.280 3.330 3.150 3.210 878,450 -0.07(-2.13%)
Mar 05, 2019 3.280 3.310 3.190 3.280 666,135 +0.02(+0.61%)
Mar 04, 2019 3.350 3.440 3.140 3.260 1,819,916 -0.01(-0.31%)
Mar 01, 2019 3.190 3.320 3.160 3.270 1,313,400 +0.09(+2.83%)
Feb 28, 2019 3.170 3.220 3.130 3.180 692,261 -0.02(-0.63%)
Feb 27, 2019 3.180 3.280 3.110 3.200 922,780 +0.00(+0.00%)
Feb 26, 2019 3.120 3.300 3.010 3.200 1,991,764 +0.08(+2.56%)
Feb 25, 2019 3.210 3.350 3.120 3.120 1,517,575 -0.08(-2.50%)
Feb 22, 2019 2.990 3.250 2.950 3.200 2,054,900 +0.22(+7.38%)
Feb 21, 2019 2.810 2.980 2.650 2.980 1,627,029 +0.13(+4.56%)
Feb 20, 2019 2.910 2.920 2.790 2.850 1,132,501 -0.03(-1.04%)
Feb 19, 2019 3.080 3.140 2.780 2.880 2,544,136 -0.17(-5.57%)
Feb 15, 2019 3.000 3.230 3.000 3.050 3,186,300 +0.06(+2.01%)
Feb 14, 2019 2.880 3.080 2.870 2.990 2,023,215 +0.10(+3.46%)
Feb 13, 2019 2.990 3.010 2.810 2.890 2,250,149 -0.03(-1.03%)
Feb 12, 2019 2.750 2.950 2.700 2.920 2,885,059 +0.22(+8.15%)
Feb 11, 2019 2.590 2.780 2.590 2.700 2,115,315 +0.16(+6.30%)
Feb 08, 2019 2.500 2.590 2.480 2.540 935,000 +0.03(+1.20%)
Feb 07, 2019 2.450 2.610 2.400 2.510 2,113,846 +0.07(+2.87%)
Feb 06, 2019 2.350 2.480 2.270 2.440 3,068,034 +0.25(+11.42%)
Feb 05, 2019 2.200 2.280 2.100 2.190 997,274 +0.01(+0.46%)
Feb 04, 2019 2.210 2.340 2.170 2.180 846,481 -0.03(-1.36%)
Feb 01, 2019 2.220 2.310 2.150 2.210 963,800 +0.01(+0.45%)
Jan 31, 2019 2.300 2.360 2.160 2.200 1,127,897 -0.07(-3.08%)
Jan 30, 2019 2.130 2.330 2.130 2.270 778,764 +0.14(+6.57%)
Jan 29, 2019 2.130 2.170 2.100 2.130 361,061 -0.02(-0.93%)
Jan 28, 2019 2.180 2.210 2.092 2.150 332,078 -0.04(-1.83%)
Jan 25, 2019 2.130 2.260 2.130 2.190 819,700 +0.06(+2.82%)
Jan 24, 2019 2.180 2.190 2.090 2.130 283,333 -0.05(-2.29%)
Jan 23, 2019 2.140 2.190 2.120 2.180 444,186 +0.06(+2.83%)
Jan 22, 2019 2.120 2.160 2.070 2.120 510,631 +0.00(+0.00%)
Jan 18, 2019 2.120 2.210 2.080 2.120 390,000 +0.02(+0.95%)
Jan 17, 2019 2.030 2.120 2.030 2.100 364,952 +0.05(+2.44%)
Jan 16, 2019 2.180 2.190 1.940 2.050 517,425 -0.10(-4.65%)
Jan 15, 2019 2.160 2.220 2.080 2.150 421,665 +0.00(+0.00%)
Jan 14, 2019 2.180 2.230 2.100 2.150 212,220 -0.06(-2.71%)
Jan 11, 2019 2.200 2.240 2.140 2.210 303,200 +0.01(+0.45%)
Jan 10, 2019 2.200 2.220 2.080 2.200 390,843 +0.01(+0.46%)
Jan 09, 2019 2.190 2.250 2.180 2.190 821,013 -0.03(-1.35%)
Jan 08, 2019 2.310 2.370 2.182 2.220 1,192,141 -0.07(-3.06%)
Jan 07, 2019 2.170 2.320 2.140 2.290 1,408,287 +0.14(+6.51%)
Jan 04, 2019 2.010 2.170 1.995 2.150 978,900 +0.18(+9.14%)
Jan 03, 2019 1.840 2.010 1.810 1.970 474,699 +0.08(+4.23%)
Jan 02, 2019 1.850 1.900 1.813 1.890 344,488 +0.06(+3.28%)
Dec 31, 2018 1.870 1.880 1.790 1.830 219,700 -0.02(-1.08%)
Dec 28, 2018 1.710 1.860 1.700 1.850 389,400 +0.16(+9.47%)
Dec 27, 2018 1.680 1.740 1.640 1.690 349,124 +0.00(+0.00%)
Dec 26, 2018 1.690 1.740 1.650 1.690 325,477 +0.02(+1.20%)
Dec 24, 2018 1.630 1.700 1.610 1.670 157,100 +0.01(+0.60%)
Dec 21, 2018 1.760 1.770 1.610 1.660 322,100 -0.09(-5.14%)
Dec 20, 2018 1.740 1.780 1.640 1.750 411,765 +0.04(+2.34%)
Dec 19, 2018 1.770 1.910 1.680 1.710 329,134 -0.05(-2.84%)
Dec 18, 2018 1.830 1.900 1.730 1.760 412,843 -0.12(-6.38%)
Dec 17, 2018 2.000 2.030 1.820 1.880 577,252 -0.12(-6.00%)
Dec 14, 2018 2.030 2.040 1.970 2.000 301,100 -0.03(-1.48%)
Dec 13, 2018 2.040 2.080 1.990 2.030 395,229 -0.01(-0.49%)
Dec 12, 2018 2.010 2.080 1.990 2.040 261,801 +0.03(+1.49%)
Dec 11, 2018 2.000 2.110 1.980 2.010 753,307 +0.03(+1.52%)
Dec 10, 2018 1.860 2.000 1.860 1.980 463,413 +0.09(+4.76%)
Dec 07, 2018 1.980 2.040 1.870 1.890 351,400 -0.09(-4.55%)
Dec 06, 2018 1.980 2.035 1.910 1.980 429,057 -0.02(-1.00%)
Dec 04, 2018 1.970 2.050 1.940 2.000 988,300 +0.02(+1.01%)
Dec 03, 2018 1.980 2.040 1.910 1.980 612,943 +0.05(+2.59%)
Nov 30, 2018 1.750 1.950 1.750 1.930 707,400 +0.18(+10.60%)
Nov 29, 2018 1.750 1.830 1.720 1.745 718,670 -0.00(-0.29%)
Nov 28, 2018 1.720 1.805 1.660 1.750 478,256 +0.05(+2.94%)
Nov 27, 2018 1.700 1.800 1.680 1.700 562,333 -0.01(-0.58%)
Nov 26, 2018 1.610 1.770 1.540 1.710 486,989 +0.11(+6.87%)
Nov 23, 2018 1.630 1.650 1.580 1.600 123,300 -0.04(-2.44%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 20, 2018 1.630 1.660 1.590 1.640 234,501 -0.02(-1.20%)
Nov 19, 2018 1.650 1.660 1.590 1.660 204,605 +0.02(+1.22%)
Nov 16, 2018 1.630 1.662 1.605 1.640 188,000 -0.01(-0.61%)
Nov 15, 2018 1.650 1.700 1.620 1.650 241,487 -0.04(-2.37%)
Nov 14, 2018 1.600 1.690 1.570 1.690 361,980 +0.09(+5.62%)
Nov 13, 2018 1.610 1.710 1.590 1.600 300,919 +0.00(+0.00%)
Nov 12, 2018 1.760 1.760 1.570 1.600 373,782 -0.10(-5.88%)
Nov 09, 2018 1.600 2.000 1.570 1.700 1,335,200 +0.08(+4.94%)
Nov 08, 2018 1.630 1.660 1.550 1.620 463,992 -0.03(-1.82%)
Nov 07, 2018 1.470 1.670 1.470 1.650 1,378,111 +0.13(+8.55%)
Nov 06, 2018 1.550 1.630 1.470 1.520 1,474,216 +0.12(+8.57%)
Nov 05, 2018 1.360 1.420 1.360 1.400 250,404 +0.05(+3.70%)
Nov 02, 2018 1.380 1.410 1.350 1.350 194,600 -0.03(-2.17%)
Nov 01, 2018 1.350 1.400 1.330 1.380 217,370 +0.09(+6.98%)
Oct 31, 2018 1.320 1.350 1.280 1.290 345,632 -0.02(-1.53%)
Oct 30, 2018 1.270 1.330 1.270 1.310 160,523 +0.04(+3.15%)
Oct 29, 2018 1.240 1.340 1.240 1.270 209,615 +0.03(+2.42%)
Oct 26, 2018 1.280 1.290 1.230 1.240 99,500 -0.04(-3.13%)
Oct 25, 2018 1.330 1.330 1.280 1.280 151,918 -0.03(-2.29%)
Oct 24, 2018 1.320 1.350 1.300 1.310 92,348 -0.03(-2.24%)
Oct 23, 2018 1.350 1.370 1.330 1.340 216,441 -0.04(-2.90%)
Oct 22, 2018 1.370 1.385 1.330 1.380 151,834 +0.05(+3.76%)
Oct 19, 2018 1.410 1.420 1.300 1.330 129,200 -0.04(-2.92%)
Oct 18, 2018 1.430 1.450 1.350 1.370 286,068 -0.06(-4.20%)
Oct 17, 2018 1.390 1.450 1.350 1.430 331,483 +0.04(+2.88%)
Oct 16, 2018 1.320 1.400 1.310 1.390 256,962 +0.11(+8.59%)
Oct 15, 2018 1.240 1.340 1.220 1.280 177,589 +0.05(+4.07%)
Oct 12, 2018 1.240 1.270 1.220 1.230 135,000 +0.02(+1.65%)
Oct 11, 2018 1.240 1.320 1.210 1.210 324,292 -0.03(-2.42%)
Oct 10, 2018 1.350 1.350 1.240 1.240 221,699 -0.10(-7.46%)
Oct 09, 2018 1.320 1.370 1.310 1.340 228,705 +0.03(+2.29%)
Oct 08, 2018 1.370 1.370 1.292 1.310 220,329 -0.05(-3.68%)
Oct 05, 2018 1.370 1.430 1.320 1.360 472,100 +0.02(+1.49%)
Oct 04, 2018 1.220 1.380 1.210 1.340 643,569 +0.11(+8.94%)
Oct 03, 2018 1.200 1.230 1.160 1.230 941,944 +0.04(+3.36%)
Oct 02, 2018 1.200 1.230 1.170 1.190 506,171 -0.01(-0.83%)
Oct 01, 2018 1.200 1.240 1.190 1.200 176,046 -0.04(-3.23%)
Sep 28, 2018 1.230 1.280 1.220 1.240 441,400 -0.01(-0.80%)
Sep 27, 2018 1.260 1.290 1.240 1.250 487,078 +0.00(+0.00%)
Sep 26, 2018 1.230 1.320 1.210 1.250 773,278 +0.02(+1.63%)
Sep 25, 2018 1.210 1.240 1.200 1.230 194,099 +0.02(+1.65%)
Sep 24, 2018 1.240 1.250 1.200 1.210 258,070 -0.04(-3.20%)
Sep 21, 2018 1.230 1.270 1.220 1.250 189,700 -0.01(-0.79%)
Sep 20, 2018 1.250 1.270 1.240 1.260 188,421 +0.03(+2.44%)
Sep 19, 2018 1.250 1.260 1.220 1.230 121,187 -0.02(-1.60%)
Sep 18, 2018 1.190 1.290 1.170 1.250 463,358 +0.06(+5.04%)
Sep 17, 2018 1.200 1.290 1.120 1.190 919,522 -0.08(-6.30%)
Sep 14, 2018 1.260 1.330 1.260 1.270 351,800 +0.02(+1.60%)
Sep 13, 2018 1.250 1.280 1.229 1.250 469,617 +0.04(+3.31%)
Sep 12, 2018 1.260 1.270 1.200 1.210 402,915 -0.04(-3.20%)
Sep 11, 2018 1.270 1.300 1.230 1.250 430,283 -0.01(-0.79%)
Sep 10, 2018 1.330 1.370 1.250 1.260 421,921 -0.07(-5.26%)
Sep 07, 2018 1.410 1.410 1.320 1.330 244,100 +0.01(+0.76%)
Sep 06, 2018 1.320 1.340 1.290 1.320 360,791 +0.00(+0.00%)
Sep 05, 2018 1.370 1.370 1.320 1.320 258,856 -0.05(-3.65%)
Sep 04, 2018 1.400 1.410 1.360 1.370 278,881 -0.03(-2.14%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 30, 2018 1.430 1.470 1.410 1.440 95,623 +0.01(+0.70%)
Aug 29, 2018 1.430 1.490 1.410 1.430 319,909 +0.01(+0.70%)
Aug 28, 2018 1.440 1.450 1.400 1.420 132,675 -0.02(-1.39%)
Aug 27, 2018 1.390 1.460 1.390 1.440 296,548 +0.05(+3.60%)
Aug 24, 2018 1.400 1.420 1.380 1.390 208,700 -0.01(-0.71%)
Aug 23, 2018 1.420 1.440 1.390 1.400 259,333 -0.01(-0.71%)
Aug 22, 2018 1.450 1.470 1.400 1.410 250,717 -0.04(-2.76%)
Aug 21, 2018 1.420 1.510 1.420 1.450 642,007 +0.03(+2.11%)
Aug 20, 2018 1.430 1.470 1.360 1.420 702,189 -0.02(-1.39%)
Aug 17, 2018 1.470 1.490 1.440 1.440 373,900 -0.02(-1.37%)
Aug 16, 2018 1.500 1.510 1.440 1.460 478,729 -0.04(-2.67%)
Aug 15, 2018 1.500 1.530 1.470 1.500 569,082 +0.02(+1.35%)
Aug 14, 2018 1.490 1.508 1.410 1.480 942,099 +0.00(+0.00%)
Aug 13, 2018 1.550 1.550 1.460 1.480 895,818 -0.07(-4.52%)
Aug 10, 2018 1.420 1.570 1.420 1.550 618,100 +0.11(+7.64%)
Aug 09, 2018 1.460 1.490 1.410 1.440 238,540 -0.02(-1.37%)
Aug 08, 2018 1.460 1.540 1.400 1.460 317,598 -0.01(-0.68%)
Aug 07, 2018 1.440 1.550 1.440 1.470 374,480 +0.03(+2.08%)
Aug 06, 2018 1.580 1.580 1.440 1.440 608,628 -0.13(-8.28%)
Aug 03, 2018 1.480 1.600 1.470 1.570 511,200 +0.09(+6.08%)
Aug 02, 2018 1.430 1.500 1.410 1.480 466,710 +0.03(+2.07%)
Aug 01, 2018 1.400 1.460 1.390 1.450 422,312 +0.06(+4.32%)
Jul 31, 2018 1.370 1.400 1.320 1.390 194,505 +0.03(+2.21%)
Jul 30, 2018 1.300 1.410 1.300 1.360 370,388 +0.05(+3.82%)
Jul 27, 2018 1.360 1.380 1.300 1.310 278,500 -0.07(-5.07%)
Jul 26, 2018 1.370 1.399 1.340 1.380 167,961 +0.01(+0.73%)
Jul 25, 2018 1.390 1.440 1.360 1.370 151,615 -0.01(-0.72%)
Jul 24, 2018 1.440 1.440 1.370 1.380 263,943 -0.07(-4.83%)
Jul 23, 2018 1.440 1.470 1.430 1.450 92,233 +0.01(+0.69%)
Jul 20, 2018 1.470 1.470 1.430 1.440 59,888 -0.02(-1.37%)
Jul 19, 2018 1.420 1.490 1.390 1.460 178,083 +0.04(+2.82%)
Jul 18, 2018 1.400 1.470 1.400 1.420 232,411 +0.02(+1.43%)
Jul 17, 2018 1.400 1.420 1.330 1.400 765,743 +0.01(+0.72%)
Jul 16, 2018 1.430 1.450 1.390 1.390 346,867 -0.03(-2.11%)
Jul 13, 2018 1.450 1.500 1.400 1.420 337,014 -0.03(-2.07%)
Jul 12, 2018 1.450 1.490 1.400 1.450 963,118 +0.00(+0.00%)
Jul 11, 2018 1.500 1.505 1.450 1.450 139,794 -0.05(-3.33%)
Jul 10, 2018 1.550 1.550 1.500 1.500 123,881 -0.05(-3.23%)
Jul 09, 2018 1.490 1.580 1.490 1.550 363,396 +0.06(+4.03%)
Jul 06, 2018 1.450 1.540 1.413 1.490 570,845 +0.04(+2.76%)
Jul 05, 2018 1.470 1.520 1.420 1.450 367,547 -0.02(-1.36%)
Jul 03, 2018 1.470 1.470 1.470 0 -0.01(-0.68%)
Jul 02, 2018 1.480 1.520 1.465 1.480 343,735 -0.03(-1.99%)
Jun 29, 2018 1.529 1.469 1.510 588,516 +0.01(+0.67%)
Jun 28, 2018 1.540 1.570 1.490 1.500 415,291 -0.03(-1.96%)
Jun 27, 2018 1.590 1.730 1.530 1.530 813,047 -0.06(-3.77%)
Jun 26, 2018 1.560 1.620 1.520 1.590 597,695 +0.04(+2.58%)
Jun 25, 2018 1.520 1.680 1.520 1.550 537,541 -0.01(-0.64%)
Jun 22, 2018 1.620 1.640 1.530 1.560 535,220 -0.05(-3.11%)
Jun 21, 2018 1.660 1.680 1.600 1.610 534,941 -0.04(-2.42%)
Jun 20, 2018 1.680 1.740 1.620 1.650 523,499 -0.02(-1.20%)
Jun 19, 2018 1.650 1.720 1.620 1.670 841,550 +0.02(+1.21%)
Jun 18, 2018 1.620 1.690 1.590 1.650 506,660 +0.03(+1.85%)
Jun 15, 2018 1.645 1.510 1.620 1,004,202 +0.11(+7.28%)
Jun 14, 2018 1.590 1.680 1.490 1.510 1,552,242 -0.06(-3.82%)
Jun 13, 2018 1.720 1.806 1.410 1.570 3,201,026 -0.31(-16.49%)
Jun 12, 2018 1.730 1.900 1.710 1.880 1,280,175 +0.16(+9.30%)
Jun 11, 2018 1.720 1.730 1.680 1.720 376,201 +0.02(+1.18%)
Jun 08, 2018 1.680 1.740 1.670 1.700 289,497 +0.02(+1.19%)
Jun 07, 2018 1.680 1.700 1.650 1.680 261,142 +0.01(+0.60%)
Jun 06, 2018 1.690 1.740 1.660 1.670 356,891 -0.04(-2.34%)
Jun 05, 2018 1.740 1.769 1.700 1.710 312,390 -0.03(-1.72%)
Jun 04, 2018 1.840 1.873 1.710 1.740 526,028 -0.07(-3.87%)
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.