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

Tivity Health (NQ: TVTY )

32.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Apr 30, 2020 9.190 9.400 8.575 8.970 1,140,585 -0.51(-5.38%)
Apr 29, 2020 8.420 9.800 8.390 9.480 1,015,623 +1.41(+17.47%)
Apr 28, 2020 7.940 8.270 7.500 8.070 714,350 +0.42(+5.49%)
Apr 27, 2020 7.150 7.750 7.150 7.650 736,836 +0.49(+6.84%)
Apr 24, 2020 7.480 7.660 7.050 7.160 665,100 -0.17(-2.32%)
Apr 23, 2020 6.930 7.520 6.850 7.330 841,277 +0.50(+7.32%)
Apr 22, 2020 7.010 7.110 6.700 6.830 781,952 +0.08(+1.19%)
Apr 21, 2020 6.550 6.870 6.450 6.750 781,490 -0.04(-0.59%)
Apr 20, 2020 6.620 7.220 6.310 6.790 752,632 +0.05(+0.74%)
Apr 17, 2020 6.450 7.030 6.370 6.740 993,800 +0.51(+8.19%)
Apr 16, 2020 6.340 6.510 6.000 6.230 733,021 -0.16(-2.50%)
Apr 15, 2020 6.510 6.510 6.080 6.390 874,932 -0.39(-5.75%)
Apr 14, 2020 6.570 7.150 6.490 6.780 930,107 +0.38(+5.94%)
Apr 13, 2020 6.480 6.710 5.920 6.400 1,202,707 -0.10(-1.54%)
Apr 09, 2020 6.540 6.840 6.330 6.500 1,486,200 +0.25(+4.00%)
Apr 08, 2020 5.880 6.320 5.730 6.250 1,030,791 +0.63(+11.21%)
Apr 07, 2020 5.920 6.855 5.530 5.620 2,031,187 +0.25(+4.66%)
Apr 06, 2020 4.920 5.790 4.920 5.370 1,453,472 +0.64(+13.53%)
Apr 03, 2020 5.180 5.245 4.505 4.730 1,357,800 -0.38(-7.44%)
Apr 02, 2020 5.250 5.860 5.060 5.110 836,440 -0.16(-3.04%)
Apr 01, 2020 5.890 5.890 5.190 5.270 1,246,623 -1.02(-16.22%)
Mar 31, 2020 6.410 6.720 6.120 6.290 1,125,468 -0.14(-2.18%)
Mar 30, 2020 7.040 7.170 6.412 6.430 1,031,185 -0.64(-9.05%)
Mar 27, 2020 6.470 7.470 6.130 7.070 1,361,300 +0.18(+2.61%)
Mar 26, 2020 7.300 7.770 6.590 6.890 2,068,492 -0.31(-4.31%)
Mar 25, 2020 5.780 7.670 5.780 7.200 3,321,213 +1.49(+26.09%)
Mar 24, 2020 4.600 6.280 4.470 5.710 3,350,433 +1.39(+32.18%)
Mar 23, 2020 3.900 4.320 3.630 4.320 2,373,144 +0.48(+12.50%)
Mar 20, 2020 3.110 4.125 2.778 3.840 3,048,900 +0.75(+24.27%)
Mar 19, 2020 2.700 3.250 2.500 3.090 3,005,138 +0.41(+15.30%)
Mar 18, 2020 3.080 3.080 2.400 2.680 2,134,631 -0.48(-15.19%)
Mar 17, 2020 3.270 3.310 2.830 3.160 4,003,892 +0.00(+0.00%)
Mar 16, 2020 3.910 3.960 1.920 3.160 8,822,232 -1.20(-27.52%)
Mar 13, 2020 5.550 5.590 4.220 4.360 5,186,000 -0.57(-11.56%)
Mar 12, 2020 6.930 7.070 4.890 4.930 5,214,326 -2.97(-37.59%)
Mar 11, 2020 8.690 8.780 7.730 7.900 7,347,475 -1.10(-12.22%)
Mar 10, 2020 9.190 9.340 8.000 9.000 2,517,370 +0.11(+1.24%)
Mar 09, 2020 10.07 10.09 8.790 8.890 1,483,901 -2.02(-18.52%)
Mar 06, 2020 11.42 11.61 10.45 10.91 2,025,500 -0.72(-6.19%)
Mar 05, 2020 11.79 12.00 11.56 11.63 1,241,701 -0.37(-3.08%)
Mar 04, 2020 12.11 12.45 11.89 12.00 818,961 +0.14(+1.18%)
Mar 03, 2020 13.38 13.40 11.49 11.86 1,914,347 -1.44(-10.83%)
Mar 02, 2020 12.99 13.73 12.69 13.30 2,553,670 +0.63(+4.97%)
Feb 28, 2020 12.00 12.70 11.80 12.67 1,597,800 +0.66(+5.50%)
Feb 27, 2020 11.91 12.28 11.54 12.01 1,798,386 -0.13(-1.07%)
Feb 26, 2020 13.43 13.43 12.00 12.14 2,654,535 -1.22(-9.13%)
Feb 25, 2020 13.10 13.58 12.96 13.36 3,489,001 +0.35(+2.69%)
Feb 24, 2020 11.65 13.03 11.37 13.01 4,874,094 +1.01(+8.42%)
Feb 21, 2020 12.49 12.69 11.68 12.00 6,567,200 -0.50(-4.00%)
Feb 20, 2020 13.99 13.99 12.01 12.50 13,264,605 -10.43(-45.49%)
Feb 19, 2020 22.97 23.16 22.50 22.93 1,132,736 +0.07(+0.31%)
Feb 18, 2020 22.12 23.08 22.01 22.86 623,045 +0.42(+1.87%)
Feb 14, 2020 23.05 23.05 22.00 22.44 1,188,300 -0.61(-2.65%)
Feb 13, 2020 24.04 24.19 22.97 23.05 923,860 -1.05(-4.36%)
Feb 12, 2020 23.50 24.40 23.25 24.10 843,033 +0.85(+3.66%)
Feb 11, 2020 22.85 23.55 22.85 23.25 579,524 +0.53(+2.33%)
Feb 10, 2020 22.51 22.80 22.22 22.72 275,418 +0.18(+0.80%)
Feb 07, 2020 22.74 22.82 22.25 22.54 405,200 -0.34(-1.49%)
Feb 06, 2020 23.09 23.09 22.41 22.88 476,117 -0.03(-0.13%)
Feb 05, 2020 22.16 23.07 21.94 22.91 581,189 +0.98(+4.47%)
Feb 04, 2020 21.88 22.21 21.53 21.93 500,981 +0.38(+1.76%)
Feb 03, 2020 21.75 21.89 21.25 21.55 656,774 -0.09(-0.44%)
Jan 31, 2020 22.03 22.21 21.17 21.64 847,500 -0.55(-2.50%)
Jan 30, 2020 22.12 22.24 21.89 22.20 700,735 -0.13(-0.58%)
Jan 29, 2020 22.89 23.18 22.27 22.33 644,589 -0.57(-2.49%)
Jan 28, 2020 23.40 23.60 22.79 22.90 639,072 -0.27(-1.17%)
Jan 27, 2020 22.80 23.52 22.00 23.17 648,154 -1.12(-4.61%)
Jan 24, 2020 24.74 24.83 23.80 24.29 448,300 -0.30(-1.22%)
Jan 23, 2020 24.81 25.10 24.36 24.59 591,677 -0.14(-0.57%)
Jan 22, 2020 25.08 25.41 24.69 24.73 456,075 -0.35(-1.40%)
Jan 21, 2020 25.30 25.45 24.71 25.08 702,475 -0.48(-1.88%)
Jan 17, 2020 26.00 26.07 25.45 25.56 771,200 -0.29(-1.12%)
Jan 16, 2020 25.29 26.07 25.12 25.85 727,491 +0.80(+3.19%)
Jan 15, 2020 24.32 25.56 24.28 25.05 1,243,110 +0.77(+3.17%)
Jan 14, 2020 23.57 24.46 23.52 24.28 1,005,039 +0.54(+2.27%)
Jan 13, 2020 22.85 23.75 22.46 23.74 1,176,543 +0.89(+3.89%)
Jan 10, 2020 21.95 22.86 21.58 22.85 1,238,800 +1.09(+5.01%)
Jan 09, 2020 21.32 22.23 21.20 21.76 831,180 +0.07(+0.32%)
Jan 08, 2020 20.84 21.79 20.81 21.69 666,186 +0.96(+4.63%)
Jan 07, 2020 21.13 21.13 20.27 20.73 492,326 -0.49(-2.31%)
Jan 06, 2020 20.21 21.38 20.15 21.22 1,120,830 +0.90(+4.43%)
Jan 03, 2020 20.49 20.49 19.33 20.32 664,600 -0.36(-1.74%)
Jan 02, 2020 20.53 20.69 19.92 20.68 892,644 +0.34(+1.65%)
Dec 31, 2019 20.01 20.55 19.85 20.34 547,700 +0.30(+1.52%)
Dec 30, 2019 19.58 20.25 19.22 20.04 481,354 +0.53(+2.72%)
Dec 27, 2019 19.44 19.58 19.00 19.51 359,600 +0.12(+0.62%)
Dec 26, 2019 19.67 19.80 19.10 19.39 550,715 -0.28(-1.42%)
Dec 24, 2019 19.55 19.70 18.77 19.67 284,300 +0.22(+1.13%)
Dec 23, 2019 20.19 20.24 19.38 19.45 463,314 -0.60(-2.99%)
Dec 20, 2019 19.42 20.64 19.35 20.05 3,135,900 +0.48(+2.45%)
Dec 19, 2019 20.20 20.20 19.43 19.57 554,016 -0.38(-1.90%)
Dec 18, 2019 19.48 20.02 19.36 19.95 621,963 +0.45(+2.31%)
Dec 17, 2019 19.40 19.60 19.07 19.50 500,504 -0.01(-0.05%)
Dec 16, 2019 19.39 19.86 19.37 19.51 528,405 +0.21(+1.09%)
Dec 13, 2019 19.80 20.03 19.22 19.30 667,500 -0.57(-2.87%)
Dec 12, 2019 20.19 20.57 19.87 19.87 633,802 -0.36(-1.78%)
Dec 11, 2019 19.84 20.56 19.75 20.23 589,911 +0.48(+2.43%)
Dec 10, 2019 19.95 20.09 19.49 19.75 1,307,312 -0.48(-2.37%)
Dec 09, 2019 22.03 22.35 19.61 20.23 1,768,388 -2.41(-10.64%)
Dec 06, 2019 22.47 22.89 22.36 22.64 396,900 +0.32(+1.43%)
Dec 05, 2019 22.85 23.13 22.26 22.32 321,591 -0.51(-2.23%)
Dec 04, 2019 22.67 22.89 22.42 22.83 445,557 +0.36(+1.60%)
Dec 03, 2019 21.76 22.54 21.57 22.47 529,508 +0.32(+1.44%)
Dec 02, 2019 22.56 22.56 21.98 22.15 439,028 -0.50(-2.21%)
Nov 29, 2019 22.46 22.76 22.41 22.65 156,900 +0.04(+0.15%)
Nov 27, 2019 22.44 22.81 22.23 22.61 476,300 +0.24(+1.10%)
Nov 26, 2019 22.59 22.71 22.06 22.37 802,521 -0.18(-0.80%)
Nov 25, 2019 21.98 22.61 21.95 22.55 503,770 +0.57(+2.59%)
Nov 22, 2019 21.95 22.42 21.68 21.98 791,100 +0.20(+0.92%)
Nov 21, 2019 21.94 21.94 20.68 21.78 1,006,867 -0.21(-0.95%)
Nov 20, 2019 21.81 22.48 21.47 21.99 1,699,352 +0.15(+0.69%)
Nov 19, 2019 22.61 22.64 21.81 21.84 1,709,574 -0.80(-3.53%)
Nov 18, 2019 21.24 22.73 21.10 22.64 2,354,153 +1.32(+6.19%)
Nov 15, 2019 20.12 21.50 20.10 21.32 2,320,700 +1.27(+6.31%)
Nov 14, 2019 19.74 20.19 19.60 20.05 1,705,910 +0.43(+2.17%)
Nov 13, 2019 16.66 20.10 16.50 19.63 2,295,356 +1.07(+5.77%)
Nov 12, 2019 18.40 18.64 17.90 18.56 906,880 +0.14(+0.76%)
Nov 11, 2019 18.22 18.45 17.97 18.42 610,768 +0.03(+0.16%)
Nov 08, 2019 17.78 18.42 17.75 18.39 895,700 +0.47(+2.62%)
Nov 07, 2019 17.78 17.98 17.51 17.92 353,451 +0.39(+2.22%)
Nov 06, 2019 17.64 17.82 17.34 17.53 521,935 -0.12(-0.68%)
Nov 05, 2019 18.08 18.26 17.28 17.65 527,009 -0.35(-1.94%)
Nov 04, 2019 16.92 18.12 16.92 18.00 879,945 +1.15(+6.82%)
Nov 01, 2019 16.35 16.94 16.30 16.85 498,100 +0.64(+3.95%)
Oct 31, 2019 16.05 16.24 15.90 16.21 607,374 +0.14(+0.87%)
Oct 30, 2019 15.71 16.10 15.42 16.07 437,029 +0.34(+2.16%)
Oct 29, 2019 15.46 15.95 15.46 15.73 558,912 +0.31(+2.01%)
Oct 28, 2019 15.00 15.49 14.93 15.42 795,106 +0.53(+3.56%)
Oct 25, 2019 15.39 15.49 14.84 14.89 607,400 -0.57(-3.69%)
Oct 24, 2019 15.99 16.16 15.32 15.46 587,490 -0.53(-3.31%)
Oct 23, 2019 16.37 16.38 15.94 15.99 282,272 -0.34(-2.08%)
Oct 22, 2019 16.01 16.48 15.96 16.33 291,438 +0.25(+1.55%)
Oct 21, 2019 15.91 16.53 15.81 16.08 452,048 +0.32(+2.06%)
Oct 18, 2019 16.68 16.83 15.67 15.76 599,700 -1.01(-6.05%)
Oct 17, 2019 16.55 16.93 16.55 16.77 330,897 +0.22(+1.33%)
Oct 16, 2019 16.02 16.73 16.01 16.55 599,154 +0.66(+4.12%)
Oct 15, 2019 16.02 16.64 15.79 15.89 809,429 +0.00(+0.03%)
Oct 14, 2019 15.79 15.97 15.52 15.89 436,410 +0.06(+0.38%)
Oct 11, 2019 15.62 15.98 15.54 15.83 966,800 +0.48(+3.13%)
Oct 10, 2019 15.62 15.81 15.23 15.35 1,345,260 -0.26(-1.67%)
Oct 09, 2019 15.53 15.66 15.43 15.61 946,503 +0.10(+0.64%)
Oct 08, 2019 15.42 15.80 15.35 15.51 3,284,269 +0.00(+0.00%)
Oct 07, 2019 15.49 15.68 15.40 15.51 586,361 -0.05(-0.35%)
Oct 04, 2019 15.38 15.60 15.07 15.56 610,800 +0.32(+2.13%)
Oct 03, 2019 15.89 15.96 14.94 15.24 914,768 -0.63(-3.97%)
Oct 02, 2019 16.20 16.20 15.72 15.87 594,855 -0.50(-3.05%)
Oct 01, 2019 16.64 16.98 16.11 16.37 426,538 -0.26(-1.56%)
Sep 30, 2019 16.48 16.73 16.24 16.63 677,592 +0.11(+0.67%)
Sep 27, 2019 16.85 17.13 16.37 16.52 369,100 -0.27(-1.61%)
Sep 26, 2019 17.25 17.25 16.39 16.79 633,685 -0.56(-3.23%)
Sep 25, 2019 17.35 17.53 17.12 17.35 397,069 -0.10(-0.57%)
Sep 24, 2019 17.84 18.08 17.38 17.45 561,152 -0.36(-2.02%)
Sep 23, 2019 17.20 17.92 17.20 17.81 1,421,730 +0.59(+3.43%)
Sep 20, 2019 17.77 17.86 17.12 17.22 1,584,500 -0.55(-3.10%)
Sep 19, 2019 18.41 18.52 17.77 17.77 461,254 -0.68(-3.69%)
Sep 18, 2019 18.60 18.69 18.26 18.45 576,659 -0.26(-1.39%)
Sep 17, 2019 19.17 19.17 18.57 18.71 367,629 -0.50(-2.60%)
Sep 16, 2019 18.50 19.39 18.50 19.21 1,068,544 +0.68(+3.67%)
Sep 13, 2019 18.36 18.77 17.88 18.53 638,700 +0.36(+1.98%)
Sep 12, 2019 18.74 18.79 18.15 18.17 467,186 -0.56(-2.99%)
Sep 11, 2019 18.41 18.85 18.03 18.73 575,307 +0.41(+2.24%)
Sep 10, 2019 17.90 18.58 17.48 18.32 477,827 +0.24(+1.33%)
Sep 09, 2019 16.75 18.08 16.69 18.08 714,974 +1.47(+8.85%)
Sep 06, 2019 17.01 17.12 16.55 16.61 319,100 -0.35(-2.06%)
Sep 05, 2019 17.48 17.61 16.88 16.96 396,741 -0.29(-1.68%)
Sep 04, 2019 17.88 17.93 17.22 17.25 326,355 -0.53(-2.98%)
Sep 03, 2019 18.04 18.14 17.55 17.78 500,416 -0.48(-2.63%)
Aug 30, 2019 18.09 18.33 17.95 18.26 336,100 +0.27(+1.50%)
Aug 29, 2019 17.38 18.02 17.24 17.99 365,646 +0.71(+4.11%)
Aug 28, 2019 17.57 17.65 17.14 17.28 515,609 -0.34(-1.93%)
Aug 27, 2019 18.15 18.24 17.28 17.62 822,615 -0.47(-2.60%)
Aug 26, 2019 18.46 18.88 18.00 18.09 563,050 -0.09(-0.50%)
Aug 23, 2019 18.66 18.87 18.04 18.18 478,500 -0.60(-3.19%)
Aug 22, 2019 18.77 18.98 18.71 18.78 368,452 +0.04(+0.21%)
Aug 21, 2019 18.43 18.77 18.32 18.74 574,990 +0.43(+2.35%)
Aug 20, 2019 18.27 18.54 18.11 18.31 513,441 -0.05(-0.27%)
Aug 19, 2019 18.34 18.60 18.27 18.36 503,362 +0.27(+1.49%)
Aug 16, 2019 18.05 18.38 17.89 18.09 329,100 +0.20(+1.12%)
Aug 15, 2019 18.14 18.44 17.87 17.89 420,420 -0.16(-0.89%)
Aug 14, 2019 18.13 18.13 17.65 18.05 592,801 -0.26(-1.42%)
Aug 13, 2019 17.81 18.36 17.73 18.31 544,586 +0.44(+2.46%)
Aug 12, 2019 18.32 18.41 17.66 17.87 726,303 -0.65(-3.51%)
Aug 09, 2019 18.20 18.65 17.98 18.52 923,500 +0.21(+1.15%)
Aug 08, 2019 16.75 18.69 16.70 18.31 2,515,667 +1.77(+10.70%)
Aug 07, 2019 16.01 16.72 15.79 16.54 819,731 +0.41(+2.54%)
Aug 06, 2019 16.23 16.57 15.73 16.13 545,517 -0.05(-0.31%)
Aug 05, 2019 16.40 16.47 15.91 16.18 564,589 -0.41(-2.47%)
Aug 02, 2019 16.94 17.16 16.53 16.59 508,800 -0.38(-2.24%)
Aug 01, 2019 17.40 17.40 16.82 16.97 679,228 -0.48(-2.75%)
Jul 31, 2019 17.21 17.54 17.07 17.45 897,614 +0.36(+2.11%)
Jul 30, 2019 16.29 17.15 16.00 17.09 1,163,044 +0.77(+4.72%)
Jul 29, 2019 15.72 16.37 15.72 16.32 649,351 +0.65(+4.15%)
Jul 26, 2019 15.40 15.85 15.27 15.67 700,200 +0.32(+2.08%)
Jul 25, 2019 16.17 16.20 15.25 15.35 996,092 -0.90(-5.54%)
Jul 24, 2019 15.44 16.26 15.42 16.25 749,336 +0.85(+5.52%)
Jul 23, 2019 15.20 15.55 14.88 15.40 649,449 +0.20(+1.32%)
Jul 22, 2019 15.88 16.10 14.84 15.20 978,909 -0.64(-4.04%)
Jul 19, 2019 16.65 16.86 15.83 15.84 839,400 -0.86(-5.15%)
Jul 18, 2019 16.73 16.82 16.62 16.70 1,007,808 -0.03(-0.18%)
Jul 17, 2019 16.86 17.10 16.68 16.73 849,650 -0.27(-1.59%)
Jul 16, 2019 16.98 17.32 16.88 17.00 611,055 +0.01(+0.06%)
Jul 15, 2019 16.64 17.08 16.50 16.99 861,110 +0.37(+2.23%)
Jul 12, 2019 16.15 16.69 16.05 16.62 655,200 +0.46(+2.85%)
Jul 11, 2019 16.69 16.71 16.07 16.16 678,958 -0.37(-2.24%)
Jul 10, 2019 16.71 16.78 16.32 16.53 600,625 -0.11(-0.66%)
Jul 09, 2019 17.21 17.29 16.54 16.64 690,621 -0.64(-3.70%)
Jul 08, 2019 16.73 17.33 16.61 17.28 593,044 +0.64(+3.85%)
Jul 05, 2019 16.37 16.66 16.28 16.64 272,100 +0.22(+1.34%)
Jul 03, 2019 16.59 16.74 16.32 16.42 272,500 -0.15(-0.91%)
Jul 02, 2019 16.74 16.80 16.38 16.57 433,413 -0.05(-0.30%)
Jul 01, 2019 16.67 17.04 16.26 16.62 751,822 +0.18(+1.09%)
Jun 28, 2019 16.63 16.80 16.26 16.44 2,515,900 -0.21(-1.26%)
Jun 27, 2019 16.41 16.66 16.29 16.65 1,001,054 +0.28(+1.71%)
Jun 26, 2019 16.98 17.07 16.30 16.37 1,375,056 -0.59(-3.48%)
Jun 25, 2019 17.18 17.20 16.90 16.96 780,291 -0.15(-0.88%)
Jun 24, 2019 17.38 17.49 16.98 17.11 1,072,916 -0.31(-1.78%)
Jun 21, 2019 17.17 17.50 16.66 17.42 1,332,800 +0.23(+1.34%)
Jun 20, 2019 18.31 18.31 17.11 17.19 991,510 -0.93(-5.13%)
Jun 19, 2019 18.17 18.24 17.83 18.12 639,089 -0.06(-0.33%)
Jun 18, 2019 18.18 18.41 18.07 18.18 612,107 +0.02(+0.11%)
Jun 17, 2019 18.32 18.47 18.09 18.16 558,468 -0.10(-0.55%)
Jun 14, 2019 18.28 18.42 18.01 18.26 599,200 -0.01(-0.05%)
Jun 13, 2019 18.27 18.45 18.00 18.27 679,532 +0.01(+0.05%)
Jun 12, 2019 18.48 18.52 18.11 18.26 820,004 -0.27(-1.46%)
Jun 11, 2019 18.89 18.96 18.25 18.53 1,136,018 -0.16(-0.86%)
Jun 10, 2019 18.80 19.07 18.65 18.69 538,877 -0.02(-0.11%)
Jun 07, 2019 18.65 19.09 18.50 18.71 602,700 +0.04(+0.21%)
Jun 06, 2019 18.88 19.07 18.65 18.67 785,920 -0.23(-1.22%)
Jun 05, 2019 19.30 19.37 18.72 18.90 664,631 -0.39(-2.02%)
Jun 04, 2019 18.86 19.33 18.77 19.29 602,264 +0.57(+3.04%)
Jun 03, 2019 18.21 18.97 18.02 18.72 729,522 +0.42(+2.30%)
May 31, 2019 18.10 18.32 17.95 18.30 615,300 +0.04(+0.22%)
May 30, 2019 18.27 18.41 18.00 18.26 676,598 +0.00(+0.00%)
May 29, 2019 18.56 18.60 18.19 18.26 685,986 -0.49(-2.61%)
May 28, 2019 18.88 18.88 18.59 18.75 903,334 -0.12(-0.64%)
May 24, 2019 18.17 18.90 18.17 18.87 1,083,600 +0.83(+4.60%)
May 23, 2019 17.98 18.22 17.82 18.04 956,552 -0.11(-0.61%)
May 22, 2019 18.85 19.00 17.96 18.15 1,448,515 -0.85(-4.47%)
May 21, 2019 18.34 19.09 18.26 19.00 1,710,616 +0.75(+4.11%)
May 20, 2019 18.75 19.14 18.24 18.25 1,023,412 -0.65(-3.44%)
May 17, 2019 18.75 19.11 18.75 18.90 1,179,800 +0.08(+0.43%)
May 16, 2019 18.65 19.02 18.65 18.82 885,968 +0.16(+0.86%)
May 15, 2019 18.75 19.11 18.65 18.66 1,174,113 -0.09(-0.48%)
May 14, 2019 18.40 18.90 18.39 18.75 1,424,005 +0.40(+2.18%)
May 13, 2019 18.71 18.90 17.99 18.35 1,643,564 -0.66(-3.47%)
May 10, 2019 20.25 20.33 18.82 19.01 4,311,200 -1.13(-5.61%)
May 09, 2019 22.00 22.34 19.87 20.14 4,793,663 -2.46(-10.88%)
May 08, 2019 22.33 22.60 21.77 22.60 1,335,190 +0.18(+0.80%)
May 07, 2019 22.84 22.97 22.30 22.42 781,601 -0.57(-2.48%)
May 06, 2019 22.55 23.06 22.24 22.99 712,959 +0.14(+0.61%)
May 03, 2019 22.19 22.86 21.98 22.85 759,900 +0.75(+3.39%)
May 02, 2019 21.94 22.14 21.66 22.10 871,702 +0.14(+0.64%)
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.