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

Core Molding Technologies Inc (NY: CMT )

18.85 -1.28 (-6.36%)
Official Closing Price Updated: 8:00 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, 2020 2.500 2.530 2.320 2.520 53,836 +0.01(+0.40%)
Apr 29, 2020 2.330 2.580 2.330 2.510 22,046 +0.04(+1.62%)
Apr 28, 2020 2.600 2.600 2.440 2.470 24,550 -0.12(-4.63%)
Apr 27, 2020 2.530 2.600 2.410 2.590 35,359 -0.07(-2.63%)
Apr 24, 2020 2.670 2.780 2.630 2.660 12,900 -0.07(-2.56%)
Apr 23, 2020 2.740 2.858 2.600 2.730 55,787 -0.08(-2.85%)
Apr 22, 2020 2.950 3.280 2.650 2.810 130,353 -0.15(-5.07%)
Apr 21, 2020 2.380 3.350 2.250 2.960 388,924 +0.56(+23.33%)
Apr 20, 2020 2.470 2.470 2.010 2.400 285,582 +0.10(+4.35%)
Apr 17, 2020 1.370 2.459 1.350 2.300 231,500 +0.98(+74.24%)
Apr 16, 2020 1.500 1.530 1.300 1.320 41,668 -0.03(-2.22%)
Apr 15, 2020 1.190 1.350 1.180 1.350 47,322 +0.17(+14.41%)
Apr 14, 2020 1.300 1.300 1.150 1.180 27,445 -0.04(-3.28%)
Apr 13, 2020 1.440 1.440 1.150 1.220 23,703 +0.08(+7.02%)
Apr 09, 2020 1.150 1.250 1.140 1.140 34,900 +0.07(+6.54%)
Apr 08, 2020 1.160 1.230 1.060 1.070 39,700 -0.10(-8.55%)
Apr 07, 2020 1.030 1.210 1.030 1.170 39,177 +0.05(+4.46%)
Apr 06, 2020 1.160 1.280 1.120 1.120 18,144 -0.04(-3.45%)
Apr 03, 2020 1.150 1.180 1.040 1.160 16,200 -0.05(-4.13%)
Apr 02, 2020 1.150 1.360 1.110 1.210 31,216 +0.13(+12.04%)
Apr 01, 2020 1.620 1.620 1.070 1.080 23,969 -0.46(-29.87%)
Mar 31, 2020 1.750 1.920 1.500 1.540 23,190 -0.26(-14.44%)
Mar 30, 2020 2.150 2.150 1.760 1.800 14,925 -0.27(-13.04%)
Mar 27, 2020 2.050 2.145 2.020 2.070 21,600 +0.01(+0.49%)
Mar 26, 2020 2.100 2.120 1.982 2.060 18,480 +0.01(+0.49%)
Mar 25, 2020 2.150 2.225 1.920 2.050 41,393 +0.20(+10.81%)
Mar 24, 2020 1.815 1.955 1.750 1.850 26,817 -0.03(-1.60%)
Mar 23, 2020 1.750 1.880 1.740 1.880 7,432 +0.18(+10.59%)
Mar 20, 2020 1.670 1.870 1.550 1.700 7,700 -0.05(-2.86%)
Mar 19, 2020 2.000 2.010 1.740 1.750 32,272 -0.25(-12.50%)
Mar 18, 2020 1.990 2.040 1.500 2.000 47,165 +0.01(+0.50%)
Mar 17, 2020 2.000 2.190 1.980 1.990 36,547 -0.01(-0.50%)
Mar 16, 2020 1.990 2.659 1.990 2.000 19,737 -0.35(-14.89%)
Mar 13, 2020 2.480 2.510 2.132 2.350 54,200 +0.36(+18.09%)
Mar 12, 2020 1.780 2.000 1.670 1.990 8,001 +0.09(+4.74%)
Mar 11, 2020 1.810 1.900 1.750 1.900 13,481 +0.02(+1.30%)
Mar 10, 2020 2.000 2.000 1.750 1.876 30,334 -0.12(-5.98%)
Mar 09, 2020 2.450 2.450 1.960 1.995 17,054 -0.52(-20.83%)
Mar 06, 2020 2.700 2.820 2.470 2.520 7,200 -0.22(-8.03%)
Mar 05, 2020 2.750 2.870 2.700 2.740 5,255 -0.02(-0.72%)
Mar 04, 2020 2.850 2.850 2.700 2.760 5,921 -0.09(-3.16%)
Mar 03, 2020 2.850 2.983 2.850 2.850 13,021 +0.00(+0.00%)
Mar 02, 2020 2.880 2.887 2.850 2.850 3,330 -0.03(-1.04%)
Feb 28, 2020 2.980 2.980 2.880 2.880 1,100 -0.10(-3.36%)
Feb 27, 2020 2.950 2.980 2.865 2.980 8,023 +0.03(+1.02%)
Feb 26, 2020 2.970 2.984 2.950 2.950 6,027 -0.02(-0.67%)
Feb 25, 2020 2.950 2.980 2.850 2.970 3,877 +0.13(+4.58%)
Feb 24, 2020 3.020 3.100 2.840 2.840 2,201 -0.22(-7.19%)
Feb 21, 2020 2.950 3.070 2.950 3.060 2,400 +0.00(+0.00%)
Feb 20, 2020 3.030 3.090 2.940 3.060 13,516 +0.01(+0.33%)
Feb 19, 2020 3.030 3.090 3.020 3.050 3,749 +0.01(+0.33%)
Feb 18, 2020 3.040 3.080 3.000 3.040 12,297 -0.04(-1.37%)
Feb 14, 2020 3.090 3.090 3.010 3.082 5,400 +0.01(+0.40%)
Feb 13, 2020 3.080 3.100 3.050 3.070 12,184 +0.02(+0.66%)
Feb 12, 2020 3.151 3.195 3.000 3.050 22,021 -0.15(-4.69%)
Feb 11, 2020 3.200 3.200 3.200 3.200 324 +0.04(+1.27%)
Feb 10, 2020 3.120 3.195 3.120 3.160 4,943 +0.01(+0.32%)
Feb 07, 2020 3.160 3.206 3.100 3.150 11,700 -0.08(-2.33%)
Feb 06, 2020 3.113 3.225 3.106 3.225 4,557 +0.12(+3.70%)
Feb 05, 2020 3.170 3.170 3.110 3.110 416 +0.01(+0.48%)
Feb 04, 2020 3.123 3.123 3.040 3.095 13,135 +0.05(+1.48%)
Feb 03, 2020 3.110 3.110 3.050 3.050 6,475 -0.11(-3.48%)
Jan 31, 2020 3.170 3.240 3.160 3.160 5,400 +0.00(+0.00%)
Jan 30, 2020 3.370 3.370 3.150 3.160 7,916 -0.22(-6.41%)
Jan 29, 2020 3.380 3.380 3.370 3.377 3,416 +0.01(+0.19%)
Jan 28, 2020 3.380 3.390 3.370 3.370 3,895 +0.00(+0.00%)
Jan 27, 2020 3.370 3.420 3.370 3.370 3,609 -0.04(-1.17%)
Jan 24, 2020 3.410 3.480 3.410 3.410 5,100 -0.01(-0.29%)
Jan 23, 2020 3.480 3.480 3.390 3.420 3,055 -0.05(-1.44%)
Jan 22, 2020 3.380 3.480 3.380 3.470 3,068 +0.00(+0.00%)
Jan 21, 2020 3.370 3.490 3.360 3.470 5,664 +0.10(+2.97%)
Jan 17, 2020 3.414 3.469 3.370 3.370 1,800 -0.05(-1.46%)
Jan 16, 2020 3.420 3.420 3.420 3.420 108 +0.00(+0.00%)
Jan 15, 2020 3.460 3.489 3.420 3.420 4,525 -0.01(-0.29%)
Jan 14, 2020 3.400 3.440 3.400 3.430 3,833 +0.05(+1.46%)
Jan 13, 2020 3.380 3.390 3.370 3.381 2,011 -0.01(-0.27%)
Jan 10, 2020 3.440 3.440 3.360 3.390 5,800 -0.06(-1.74%)
Jan 09, 2020 3.440 3.480 3.360 3.450 6,075 -0.04(-1.15%)
Jan 08, 2020 3.490 3.500 3.390 3.490 6,091 +0.05(+1.45%)
Jan 07, 2020 3.350 3.480 3.350 3.440 7,869 +0.12(+3.61%)
Jan 06, 2020 3.250 3.320 3.250 3.320 2,946 +0.05(+1.53%)
Jan 03, 2020 3.290 3.300 3.250 3.270 6,300 -0.03(-0.91%)
Jan 02, 2020 3.250 3.300 3.210 3.300 5,255 +0.05(+1.54%)
Dec 31, 2019 3.020 3.255 3.020 3.250 8,400 +0.17(+5.52%)
Dec 30, 2019 3.050 3.125 3.000 3.080 26,999 -0.05(-1.60%)
Dec 27, 2019 3.140 3.190 3.130 3.130 11,900 -0.02(-0.63%)
Dec 26, 2019 3.100 3.200 3.080 3.150 31,866 +0.07(+2.27%)
Dec 24, 2019 3.060 3.090 3.050 3.080 8,000 -0.00(-0.16%)
Dec 23, 2019 3.082 3.100 3.082 3.085 1,350 +0.02(+0.82%)
Dec 20, 2019 3.121 3.121 3.040 3.060 10,800 -0.04(-1.32%)
Dec 19, 2019 3.100 3.200 3.060 3.101 13,833 +0.10(+3.36%)
Dec 18, 2019 3.070 3.170 3.000 3.000 21,194 -0.06(-1.96%)
Dec 17, 2019 3.060 3.200 3.010 3.060 28,924 +0.02(+0.66%)
Dec 16, 2019 3.030 3.250 3.030 3.040 15,430 -0.02(-0.65%)
Dec 13, 2019 3.180 3.200 3.060 3.060 23,100 -0.14(-4.38%)
Dec 12, 2019 3.100 3.245 3.100 3.200 4,311 +0.14(+4.40%)
Dec 11, 2019 3.180 3.180 3.020 3.065 33,969 -0.12(-3.62%)
Dec 10, 2019 3.390 3.390 3.160 3.180 5,340 -0.02(-0.63%)
Dec 09, 2019 3.200 3.400 3.146 3.200 5,233 +0.06(+1.91%)
Dec 06, 2019 3.280 3.350 3.110 3.140 18,400 -0.13(-3.98%)
Dec 05, 2019 3.260 3.370 3.250 3.270 17,358 -0.02(-0.61%)
Dec 04, 2019 3.417 3.421 3.290 3.290 19,507 -0.18(-5.19%)
Dec 03, 2019 3.540 3.601 3.470 3.470 15,800 -0.05(-1.42%)
Dec 02, 2019 3.680 3.680 3.500 3.520 4,997 -0.17(-4.61%)
Nov 29, 2019 3.110 3.690 3.110 3.690 24,000 +0.59(+19.03%)
Nov 27, 2019 3.100 3.192 3.050 3.100 39,600 -0.01(-0.32%)
Nov 26, 2019 3.085 3.272 3.025 3.110 56,034 +0.02(+0.65%)
Nov 25, 2019 3.050 3.134 3.000 3.090 22,487 +0.09(+3.00%)
Nov 22, 2019 2.860 3.090 2.860 3.000 26,300 +0.11(+3.69%)
Nov 21, 2019 2.900 3.050 2.860 2.893 28,104 -0.02(-0.58%)
Nov 20, 2019 3.290 3.350 2.910 2.910 60,243 +0.01(+0.34%)
Nov 19, 2019 2.850 3.390 2.830 2.900 58,517 +0.04(+1.40%)
Nov 18, 2019 3.070 3.190 2.810 2.860 66,730 -0.08(-2.89%)
Nov 15, 2019 2.920 3.145 2.920 2.945 24,100 +0.02(+0.86%)
Nov 14, 2019 3.460 3.614 2.800 2.920 204,655 -0.48(-14.12%)
Nov 13, 2019 5.760 5.760 3.100 3.400 306,268 -2.44(-41.78%)
Nov 12, 2019 5.873 5.873 5.840 5.840 449 -0.04(-0.60%)
Nov 11, 2019 5.877 5.877 5.875 5.875 800 +0.08(+1.29%)
Nov 08, 2019 5.990 5.990 5.800 5.800 2,600 -0.19(-3.17%)
Nov 07, 2019 5.910 5.997 5.740 5.990 12,213 +0.19(+3.28%)
Nov 06, 2019 5.640 5.804 5.620 5.800 3,227 -0.19(-3.17%)
Nov 05, 2019 5.690 6.000 5.580 5.990 16,139 +0.24(+4.17%)
Nov 04, 2019 5.716 5.840 5.615 5.750 2,186 +0.09(+1.59%)
Nov 01, 2019 5.560 5.802 5.560 5.660 4,100 -0.05(-0.88%)
Oct 31, 2019 5.740 5.740 5.617 5.710 3,788 -0.13(-2.20%)
Oct 30, 2019 5.650 5.850 5.650 5.839 2,284 +0.25(+4.45%)
Oct 29, 2019 5.779 5.807 5.590 5.590 9,890 -0.26(-4.44%)
Oct 28, 2019 5.764 5.900 5.764 5.850 7,106 -0.10(-1.68%)
Oct 25, 2019 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Oct 24, 2019 5.900 6.000 5.740 5.950 11,422 +0.05(+0.85%)
Oct 23, 2019 5.900 5.999 5.850 5.900 11,395 +0.07(+1.20%)
Oct 22, 2019 5.850 5.859 5.740 5.830 2,822 -0.01(-0.17%)
Oct 21, 2019 5.850 6.200 5.840 5.840 11,857 -0.01(-0.17%)
Oct 18, 2019 5.890 6.361 5.730 5.850 8,100 -0.10(-1.68%)
Oct 17, 2019 5.950 6.380 5.721 5.950 28,234 -0.12(-1.98%)
Oct 16, 2019 6.000 6.070 5.950 6.070 4,658 +0.04(+0.66%)
Oct 15, 2019 5.990 6.190 5.950 6.030 8,835 -0.07(-1.15%)
Oct 14, 2019 6.100 6.100 6.100 6.100 140 +0.00(+0.00%)
Oct 11, 2019 6.010 6.169 6.000 6.100 15,000 +0.10(+1.67%)
Oct 10, 2019 6.100 6.100 5.950 6.000 2,448 -0.10(-1.64%)
Oct 09, 2019 6.150 6.150 5.950 6.100 1,875 -0.11(-1.77%)
Oct 08, 2019 6.130 6.210 5.930 6.210 5,514 +0.10(+1.64%)
Oct 07, 2019 6.270 6.270 6.100 6.110 3,637 +0.03(+0.49%)
Oct 04, 2019 6.100 6.100 6.050 6.080 2,400 +0.02(+0.33%)
Oct 03, 2019 6.010 6.247 6.010 6.060 6,840 -0.02(-0.33%)
Oct 02, 2019 6.080 6.080 6.080 6.080 270 -0.38(-5.88%)
Oct 01, 2019 6.480 6.490 6.400 6.460 4,602 +0.05(+0.78%)
Sep 30, 2019 5.950 6.465 5.950 6.410 13,287 +0.46(+7.73%)
Sep 27, 2019 6.060 6.180 5.950 5.950 2,800 -0.05(-0.83%)
Sep 26, 2019 6.060 6.060 6.000 6.000 1,300 -0.01(-0.17%)
Sep 25, 2019 6.020 6.320 6.010 6.010 8,675 -0.17(-2.75%)
Sep 24, 2019 5.970 6.380 5.970 6.180 3,497 +0.09(+1.48%)
Sep 23, 2019 6.250 6.250 6.025 6.090 5,465 -0.26(-4.09%)
Sep 20, 2019 6.060 6.350 5.960 6.350 6,800 +0.39(+6.54%)
Sep 19, 2019 5.950 6.100 5.950 5.960 5,053 +0.01(+0.17%)
Sep 18, 2019 6.110 6.270 5.920 5.950 8,998 -0.05(-0.83%)
Sep 17, 2019 6.100 6.200 5.990 6.000 7,692 -0.27(-4.31%)
Sep 16, 2019 6.350 6.480 6.250 6.270 1,503 +0.00(+0.00%)
Sep 13, 2019 6.510 6.510 6.270 6.270 10,600 +0.01(+0.16%)
Sep 12, 2019 6.330 6.330 6.260 6.260 1,418 -0.02(-0.32%)
Sep 11, 2019 6.280 6.340 6.150 6.280 11,721 +0.00(+0.00%)
Sep 10, 2019 6.190 6.510 6.090 6.280 32,410 -0.23(-3.53%)
Sep 09, 2019 6.430 6.670 6.280 6.510 5,998 +0.26(+4.16%)
Sep 06, 2019 6.180 6.370 6.180 6.250 7,000 +0.03(+0.40%)
Sep 05, 2019 6.240 6.240 6.000 6.225 1,889 +0.04(+0.73%)
Sep 04, 2019 6.140 6.250 6.100 6.180 2,700 +0.04(+0.65%)
Sep 03, 2019 6.010 6.187 6.010 6.140 7,973 +0.14(+2.33%)
Aug 30, 2019 6.080 6.195 5.860 6.000 11,200 -0.08(-1.32%)
Aug 29, 2019 6.090 6.280 6.080 6.080 12,688 -0.12(-1.94%)
Aug 28, 2019 6.350 6.430 6.110 6.200 19,327 -0.25(-3.88%)
Aug 27, 2019 6.475 6.700 6.281 6.450 34,320 +0.08(+1.26%)
Aug 26, 2019 6.700 6.700 6.240 6.370 15,386 -0.23(-3.48%)
Aug 23, 2019 6.200 6.600 6.170 6.600 13,700 +0.11(+1.69%)
Aug 22, 2019 6.250 6.500 6.130 6.490 20,284 +0.22(+3.51%)
Aug 21, 2019 6.100 6.640 6.060 6.270 13,100 +0.21(+3.43%)
Aug 20, 2019 6.351 6.351 6.000 6.062 6,866 +0.06(+1.04%)
Aug 19, 2019 6.290 6.350 6.000 6.000 9,375 -0.11(-1.80%)
Aug 16, 2019 6.000 6.240 6.000 6.110 5,700 +0.06(+0.99%)
Aug 15, 2019 6.280 6.280 6.010 6.050 10,060 -0.09(-1.47%)
Aug 14, 2019 6.490 6.490 6.010 6.140 10,579 -0.14(-2.23%)
Aug 13, 2019 6.260 6.670 6.150 6.280 12,419 +0.07(+1.13%)
Aug 12, 2019 6.430 6.600 6.200 6.210 14,036 -0.31(-4.75%)
Aug 09, 2019 6.300 6.620 6.220 6.520 16,500 +0.04(+0.62%)
Aug 08, 2019 6.000 6.740 5.900 6.480 26,705 +0.73(+12.70%)
Aug 07, 2019 6.000 6.000 5.750 5.750 2,325 -0.26(-4.33%)
Aug 06, 2019 6.150 6.220 6.000 6.010 4,364 +0.01(+0.17%)
Aug 05, 2019 6.240 6.510 6.000 6.000 2,710 -0.19(-3.07%)
Aug 02, 2019 6.500 6.680 6.150 6.190 4,200 -0.26(-4.03%)
Aug 01, 2019 6.570 6.690 6.450 6.450 5,727 -0.20(-3.01%)
Jul 31, 2019 6.900 6.914 6.640 6.650 18,747 -0.24(-3.48%)
Jul 30, 2019 6.810 6.950 6.610 6.890 5,886 +0.10(+1.47%)
Jul 29, 2019 6.990 7.000 6.790 6.790 4,126 -0.19(-2.72%)
Jul 26, 2019 7.040 7.040 6.830 6.980 19,300 -0.10(-1.41%)
Jul 25, 2019 6.920 7.080 6.900 7.080 4,741 +0.28(+4.12%)
Jul 24, 2019 7.055 7.175 6.800 6.800 18,216 +0.01(+0.15%)
Jul 23, 2019 7.090 7.140 6.790 6.790 12,600 -0.21(-3.00%)
Jul 22, 2019 6.590 7.096 6.590 7.000 7,333 +0.00(+0.00%)
Jul 19, 2019 7.000 7.080 6.828 7.000 3,600 +0.29(+4.32%)
Jul 18, 2019 6.810 7.030 6.610 6.710 63,730 +0.16(+2.44%)
Jul 17, 2019 7.080 7.100 6.550 6.550 2,157 -0.46(-6.56%)
Jul 16, 2019 6.990 7.010 6.986 7.010 3,410 +0.01(+0.14%)
Jul 15, 2019 6.960 7.000 6.960 7.000 1,870 +0.00(+0.00%)
Jul 12, 2019 6.816 7.240 6.816 7.000 6,900 -0.04(-0.57%)
Jul 11, 2019 6.930 7.085 6.930 7.040 5,916 -0.08(-1.19%)
Jul 10, 2019 7.039 7.250 7.000 7.125 6,047 +0.01(+0.21%)
Jul 09, 2019 7.181 7.190 7.073 7.110 1,546 +0.07(+0.99%)
Jul 08, 2019 7.380 7.390 7.020 7.040 2,028 -0.26(-3.56%)
Jul 05, 2019 7.250 7.300 7.250 7.300 400 -0.24(-3.18%)
Jul 03, 2019 7.520 7.560 7.490 7.540 700 +0.24(+3.29%)
Jul 02, 2019 7.330 7.333 7.300 7.300 515 -0.09(-1.28%)
Jul 01, 2019 7.580 7.580 7.195 7.395 519 -0.08(-1.00%)
Jun 28, 2019 7.050 7.470 7.050 7.470 4,600 +0.35(+4.92%)
Jun 27, 2019 7.270 7.270 7.000 7.120 1,845 +0.15(+2.15%)
Jun 26, 2019 7.250 7.503 6.730 6.970 4,985 -0.27(-3.73%)
Jun 25, 2019 7.380 7.380 7.120 7.240 12,919 -0.44(-5.77%)
Jun 24, 2019 7.550 7.683 7.360 7.683 3,549 +0.06(+0.83%)
Jun 21, 2019 7.620 7.620 7.620 7.620 100 +0.00(+0.00%)
Jun 20, 2019 7.800 7.809 7.620 7.620 1,132 -0.35(-4.39%)
Jun 19, 2019 7.166 7.970 7.166 7.970 11,589 +0.51(+6.84%)
Jun 18, 2019 7.020 7.640 7.020 7.460 1,670 +0.21(+2.90%)
Jun 17, 2019 7.250 7.250 7.250 7.250 1,064 +0.00(+0.00%)
Jun 14, 2019 7.350 7.380 7.150 7.250 5,200 -0.11(-1.49%)
Jun 13, 2019 7.149 7.530 7.149 7.360 2,727 +0.03(+0.41%)
Jun 12, 2019 7.100 7.330 7.100 7.330 2,855 +0.23(+3.24%)
Jun 11, 2019 7.070 7.120 7.000 7.100 6,167 -0.21(-2.87%)
Jun 10, 2019 6.830 7.310 6.800 7.310 5,934 +0.26(+3.69%)
Jun 07, 2019 7.210 7.210 6.970 7.050 6,400 -0.06(-0.84%)
Jun 06, 2019 7.130 7.326 7.000 7.110 1,083 +0.05(+0.71%)
Jun 05, 2019 7.790 7.790 7.060 7.060 12,185 -0.49(-6.49%)
Jun 04, 2019 7.550 7.550 7.550 7.550 84 +0.00(+0.00%)
Jun 03, 2019 7.560 7.560 7.550 7.550 1,612 -0.12(-1.56%)
May 31, 2019 7.630 7.790 7.550 7.670 2,600 -0.32(-4.01%)
May 30, 2019 7.990 7.990 7.990 7.990 94 +0.00(+0.00%)
May 29, 2019 7.990 8.000 7.810 7.990 1,342 -0.06(-0.75%)
May 28, 2019 8.150 8.230 7.860 8.050 9,802 +0.26(+3.34%)
May 24, 2019 8.000 8.220 7.790 7.790 22,200 +0.22(+2.91%)
May 23, 2019 7.440 7.590 7.300 7.570 12,917 +0.08(+1.07%)
May 22, 2019 7.410 7.490 7.300 7.490 6,137 +0.16(+2.18%)
May 21, 2019 7.790 7.790 7.310 7.330 2,181 -0.33(-4.31%)
May 20, 2019 7.800 7.840 7.620 7.660 3,633 -0.29(-3.65%)
May 17, 2019 7.970 7.970 7.950 7.950 400 +0.26(+3.38%)
May 16, 2019 7.660 7.690 7.610 7.690 3,629 +0.17(+2.25%)
May 15, 2019 7.700 7.700 7.521 7.521 1,236 -0.19(-2.46%)
May 14, 2019 7.500 7.790 7.500 7.710 3,336 +0.21(+2.80%)
May 13, 2019 7.800 7.800 7.500 7.500 1,670 -0.36(-4.58%)
May 10, 2019 8.000 8.000 7.860 7.860 1,300 +0.02(+0.26%)
May 09, 2019 7.580 8.020 7.580 7.840 11,827 +0.09(+1.16%)
May 08, 2019 7.330 7.780 7.170 7.750 11,773 +0.40(+5.44%)
May 07, 2019 7.300 7.590 7.300 7.350 3,509 -0.56(-7.08%)
May 06, 2019 7.510 8.180 7.510 7.910 9,560 -0.03(-0.38%)
May 03, 2019 8.380 8.500 7.940 7.940 21,400 -0.41(-4.91%)
May 02, 2019 8.000 8.350 8.000 8.350 11,553 +0.25(+3.09%)
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.