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

Casa Systems Inc (NQ: CASA )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Mar 31, 2020 3.410 3.530 3.310 3.500 600,522 +0.08(+2.34%)
Mar 30, 2020 3.430 3.430 3.210 3.420 210,267 +0.00(+0.00%)
Mar 27, 2020 3.520 3.565 3.270 3.420 513,800 -0.24(-6.56%)
Mar 26, 2020 3.470 3.680 3.420 3.660 592,288 +0.25(+7.33%)
Mar 25, 2020 3.020 3.575 2.990 3.410 1,054,492 +0.39(+12.91%)
Mar 24, 2020 2.790 3.050 2.790 3.020 477,759 +0.39(+14.83%)
Mar 23, 2020 2.600 2.840 2.480 2.630 754,350 +0.05(+1.94%)
Mar 20, 2020 2.390 2.760 2.290 2.580 807,600 +0.20(+8.40%)
Mar 19, 2020 2.320 2.560 2.210 2.380 344,359 +0.02(+0.85%)
Mar 18, 2020 2.200 2.520 2.020 2.360 459,078 +0.01(+0.43%)
Mar 17, 2020 2.240 2.360 2.010 2.350 760,597 +0.15(+6.82%)
Mar 16, 2020 2.000 2.490 1.980 2.200 629,780 -0.14(-5.98%)
Mar 13, 2020 1.900 2.350 1.850 2.340 813,200 +0.41(+21.24%)
Mar 12, 2020 2.050 2.110 1.870 1.930 806,055 -0.30(-13.45%)
Mar 11, 2020 2.340 2.470 2.180 2.230 720,689 -0.17(-7.08%)
Mar 10, 2020 2.780 2.780 2.340 2.400 970,247 -0.24(-9.09%)
Mar 09, 2020 2.800 2.880 2.470 2.640 534,886 -0.36(-12.00%)
Mar 06, 2020 3.100 3.160 2.920 3.000 749,900 -0.21(-6.54%)
Mar 05, 2020 3.320 3.360 3.200 3.210 411,887 -0.24(-6.96%)
Mar 04, 2020 3.400 3.450 3.150 3.450 349,862 +0.12(+3.60%)
Mar 03, 2020 3.370 3.470 3.200 3.330 484,252 -0.04(-1.19%)
Mar 02, 2020 3.310 3.370 3.120 3.370 477,179 +0.09(+2.74%)
Feb 28, 2020 3.300 3.370 3.140 3.280 595,600 -0.07(-2.09%)
Feb 27, 2020 3.590 3.600 3.300 3.350 704,377 -0.24(-6.69%)
Feb 26, 2020 3.990 4.060 3.555 3.590 742,747 -0.40(-10.03%)
Feb 25, 2020 4.310 4.310 3.930 3.990 675,818 -0.21(-5.00%)
Feb 24, 2020 4.630 4.700 4.110 4.200 959,661 -0.64(-13.22%)
Feb 21, 2020 4.740 4.870 4.180 4.840 1,345,000 +0.23(+4.99%)
Feb 20, 2020 4.470 4.670 4.340 4.610 1,028,819 +0.17(+3.83%)
Feb 19, 2020 4.380 4.480 4.350 4.440 523,087 +0.09(+2.07%)
Feb 18, 2020 4.530 4.570 4.280 4.350 325,967 -0.14(-3.12%)
Feb 14, 2020 4.250 4.575 4.210 4.490 542,400 +0.27(+6.40%)
Feb 13, 2020 4.290 4.310 4.140 4.220 327,827 -0.12(-2.76%)
Feb 12, 2020 4.170 4.370 4.150 4.340 1,235,545 +0.45(+11.57%)
Feb 11, 2020 3.760 3.970 3.710 3.890 360,536 +0.15(+4.01%)
Feb 10, 2020 3.730 3.780 3.660 3.740 139,522 +0.02(+0.54%)
Feb 07, 2020 3.830 3.830 3.680 3.720 270,100 -0.12(-3.25%)
Feb 06, 2020 3.970 3.980 3.830 3.845 556,923 -0.10(-2.66%)
Feb 05, 2020 3.840 3.970 3.780 3.950 299,464 +0.13(+3.40%)
Feb 04, 2020 3.990 4.035 3.780 3.820 302,980 -0.14(-3.54%)
Feb 03, 2020 3.980 4.060 3.910 3.960 594,701 -0.05(-1.25%)
Jan 31, 2020 3.950 4.089 3.940 4.010 466,300 +0.05(+1.26%)
Jan 30, 2020 4.090 4.150 3.900 3.960 466,424 -0.20(-4.81%)
Jan 29, 2020 4.480 4.530 4.050 4.160 889,247 -0.32(-7.14%)
Jan 28, 2020 4.700 4.760 4.330 4.480 1,192,989 -0.16(-3.45%)
Jan 27, 2020 4.730 4.740 4.270 4.640 1,457,244 -0.05(-1.07%)
Jan 24, 2020 4.150 4.840 4.130 4.690 6,783,600 +1.06(+29.20%)
Jan 23, 2020 3.750 3.780 3.600 3.630 293,969 -0.15(-3.97%)
Jan 22, 2020 3.780 3.900 3.740 3.780 349,070 +0.01(+0.27%)
Jan 21, 2020 3.810 3.825 3.670 3.770 367,361 -0.09(-2.33%)
Jan 17, 2020 3.980 3.980 3.840 3.860 249,200 -0.09(-2.28%)
Jan 16, 2020 4.130 4.150 3.950 3.950 303,777 -0.13(-3.19%)
Jan 15, 2020 4.120 4.230 4.080 4.080 258,803 -0.05(-1.21%)
Jan 14, 2020 3.970 4.150 3.970 4.130 445,552 +0.16(+4.03%)
Jan 13, 2020 3.930 4.000 3.830 3.970 425,921 +0.02(+0.51%)
Jan 10, 2020 3.980 4.010 3.910 3.950 661,700 -0.03(-0.75%)
Jan 09, 2020 3.870 3.990 3.750 3.980 583,915 +0.11(+2.84%)
Jan 08, 2020 3.990 4.040 3.840 3.870 1,457,852 -0.14(-3.49%)
Jan 07, 2020 4.100 4.180 4.010 4.010 281,969 -0.12(-2.91%)
Jan 06, 2020 3.970 4.190 3.950 4.130 691,227 +0.12(+2.99%)
Jan 03, 2020 3.950 4.069 3.941 4.010 215,800 -0.03(-0.74%)
Jan 02, 2020 4.140 4.180 3.960 4.040 341,655 -0.05(-1.22%)
Dec 31, 2019 4.000 4.160 4.000 4.090 414,700 +0.04(+0.99%)
Dec 30, 2019 4.090 4.165 4.030 4.050 323,024 -0.01(-0.25%)
Dec 27, 2019 3.970 4.120 3.970 4.060 359,700 +0.10(+2.53%)
Dec 26, 2019 4.170 4.180 3.940 3.960 589,184 -0.20(-4.81%)
Dec 24, 2019 4.030 4.160 4.000 4.160 184,000 +0.15(+3.74%)
Dec 23, 2019 4.040 4.090 3.960 4.010 303,405 -0.01(-0.25%)
Dec 20, 2019 3.970 4.060 3.930 4.020 854,500 +0.03(+0.75%)
Dec 19, 2019 4.100 4.130 3.970 3.990 880,750 -0.09(-2.21%)
Dec 18, 2019 4.190 4.270 4.055 4.080 1,602,532 -0.09(-2.16%)
Dec 17, 2019 4.010 4.260 3.870 4.170 1,147,898 +0.16(+3.86%)
Dec 16, 2019 3.860 4.190 3.860 4.015 1,091,114 +0.16(+4.29%)
Dec 13, 2019 3.880 3.930 3.790 3.850 397,600 -0.03(-0.77%)
Dec 12, 2019 3.710 3.930 3.710 3.880 469,251 +0.17(+4.58%)
Dec 11, 2019 3.710 3.760 3.660 3.710 253,652 +0.02(+0.54%)
Dec 10, 2019 3.560 3.700 3.520 3.690 518,946 +0.10(+2.79%)
Dec 09, 2019 3.720 3.850 3.570 3.590 460,459 -0.11(-2.97%)
Dec 06, 2019 3.650 3.780 3.650 3.700 305,500 +0.05(+1.37%)
Dec 05, 2019 3.680 3.700 3.590 3.650 430,361 -0.03(-0.82%)
Dec 04, 2019 3.620 3.750 3.590 3.680 522,142 +0.05(+1.38%)
Dec 03, 2019 3.450 3.630 3.400 3.630 403,364 +0.13(+3.71%)
Dec 02, 2019 3.720 3.720 3.480 3.500 736,701 -0.18(-4.89%)
Nov 29, 2019 3.660 3.750 3.640 3.680 238,700 +0.02(+0.55%)
Nov 27, 2019 3.510 3.710 3.460 3.660 595,800 +0.15(+4.27%)
Nov 26, 2019 3.510 3.610 3.450 3.510 486,503 -0.01(-0.28%)
Nov 25, 2019 3.340 3.580 3.309 3.520 412,950 +0.21(+6.34%)
Nov 22, 2019 3.140 3.350 3.120 3.310 502,200 +0.18(+5.75%)
Nov 21, 2019 3.210 3.220 3.120 3.130 397,715 -0.06(-1.88%)
Nov 20, 2019 3.310 3.320 3.180 3.190 526,735 -0.10(-3.04%)
Nov 19, 2019 3.310 3.440 3.270 3.290 527,981 -0.06(-1.79%)
Nov 18, 2019 3.400 3.460 3.250 3.350 921,878 -0.05(-1.47%)
Nov 15, 2019 3.330 3.460 3.300 3.400 726,300 +0.08(+2.41%)
Nov 14, 2019 3.370 3.530 3.240 3.320 1,381,611 -0.01(-0.15%)
Nov 13, 2019 3.410 3.440 3.090 3.325 1,326,765 -0.09(-2.78%)
Nov 12, 2019 3.570 3.600 3.280 3.420 1,837,692 -0.10(-2.84%)
Nov 11, 2019 3.560 3.600 3.390 3.520 1,916,254 -0.01(-0.28%)
Nov 08, 2019 3.680 3.730 3.530 3.530 352,100 -0.12(-3.29%)
Nov 07, 2019 3.780 3.780 3.470 3.650 852,840 -0.07(-1.88%)
Nov 06, 2019 3.940 3.940 3.640 3.720 1,001,859 -0.21(-5.34%)
Nov 05, 2019 3.910 4.010 3.850 3.930 1,640,723 -0.04(-1.01%)
Nov 04, 2019 4.360 4.360 3.850 3.970 1,794,224 -0.33(-7.67%)
Nov 01, 2019 4.860 5.120 4.200 4.300 3,033,600 -2.42(-36.01%)
Oct 31, 2019 6.560 6.750 6.470 6.720 305,410 +0.12(+1.82%)
Oct 30, 2019 6.660 6.690 6.500 6.600 151,163 -0.08(-1.20%)
Oct 29, 2019 6.790 6.790 6.650 6.680 161,934 -0.17(-2.48%)
Oct 28, 2019 6.470 6.930 6.454 6.850 256,532 +0.36(+5.55%)
Oct 25, 2019 6.480 6.610 6.400 6.490 155,300 -0.02(-0.31%)
Oct 24, 2019 6.840 7.030 6.350 6.510 312,192 -0.58(-8.18%)
Oct 23, 2019 7.340 7.340 7.030 7.090 298,179 -0.24(-3.27%)
Oct 22, 2019 7.080 7.420 7.075 7.330 125,584 +0.21(+2.95%)
Oct 21, 2019 6.890 7.135 6.850 7.120 135,360 +0.25(+3.64%)
Oct 18, 2019 7.000 7.080 6.840 6.870 130,800 -0.19(-2.69%)
Oct 17, 2019 6.820 7.090 6.820 7.060 189,523 +0.27(+3.98%)
Oct 16, 2019 6.660 6.940 6.590 6.790 138,011 +0.12(+1.80%)
Oct 15, 2019 6.500 6.770 6.490 6.670 125,757 +0.17(+2.62%)
Oct 14, 2019 6.540 6.570 6.425 6.500 121,793 -0.05(-0.76%)
Oct 11, 2019 6.560 6.775 6.445 6.550 130,000 +0.08(+1.16%)
Oct 10, 2019 6.290 6.520 6.240 6.475 150,894 +0.20(+3.19%)
Oct 09, 2019 6.320 6.380 6.180 6.275 121,593 +0.02(+0.32%)
Oct 08, 2019 6.320 6.370 6.160 6.255 153,643 -0.11(-1.65%)
Oct 07, 2019 6.210 6.470 6.210 6.360 145,317 +0.15(+2.33%)
Oct 04, 2019 6.300 6.330 6.040 6.215 178,300 -0.05(-0.88%)
Oct 03, 2019 6.580 6.730 6.250 6.270 238,476 -0.32(-4.86%)
Oct 02, 2019 7.060 7.060 6.470 6.590 248,574 -0.53(-7.44%)
Oct 01, 2019 7.870 8.030 7.060 7.120 265,913 -0.74(-9.36%)
Sep 30, 2019 7.830 7.970 7.690 7.855 398,768 +0.04(+0.51%)
Sep 27, 2019 7.570 7.900 7.570 7.815 330,100 +0.26(+3.44%)
Sep 26, 2019 7.460 7.678 7.260 7.555 285,413 +0.08(+1.14%)
Sep 25, 2019 7.270 7.510 7.170 7.470 235,189 +0.19(+2.61%)
Sep 24, 2019 7.500 7.510 7.220 7.280 202,940 -0.22(-2.93%)
Sep 23, 2019 7.400 7.520 7.360 7.500 266,684 +0.01(+0.13%)
Sep 20, 2019 7.200 7.550 7.200 7.490 447,700 +0.30(+4.17%)
Sep 19, 2019 7.330 7.430 7.125 7.190 201,439 -0.07(-0.96%)
Sep 18, 2019 7.220 7.300 7.090 7.260 154,410 +0.02(+0.28%)
Sep 17, 2019 7.440 7.440 7.140 7.240 160,405 -0.25(-3.34%)
Sep 16, 2019 7.360 7.620 7.230 7.490 153,749 +0.10(+1.35%)
Sep 13, 2019 7.130 7.410 7.130 7.390 160,400 +0.19(+2.64%)
Sep 12, 2019 7.270 7.290 6.900 7.200 368,799 -0.08(-1.10%)
Sep 11, 2019 7.040 7.370 6.890 7.280 431,547 +0.29(+4.15%)
Sep 10, 2019 6.720 7.100 6.670 6.990 413,976 +0.24(+3.56%)
Sep 09, 2019 6.450 6.750 6.410 6.750 240,463 +0.31(+4.81%)
Sep 06, 2019 6.250 6.450 6.250 6.440 99,200 +0.19(+3.04%)
Sep 05, 2019 5.940 6.300 5.930 6.250 292,560 +0.37(+6.29%)
Sep 04, 2019 5.810 5.930 5.640 5.880 183,979 +0.14(+2.44%)
Sep 03, 2019 5.680 5.840 5.620 5.740 199,664 -0.02(-0.35%)
Aug 30, 2019 5.700 5.840 5.650 5.760 120,400 +0.10(+1.77%)
Aug 29, 2019 5.640 5.790 5.520 5.660 265,723 +0.06(+1.07%)
Aug 28, 2019 5.430 5.690 5.350 5.600 348,515 +0.17(+3.13%)
Aug 27, 2019 5.760 5.790 5.380 5.430 339,757 -0.32(-5.57%)
Aug 26, 2019 6.170 6.188 5.710 5.750 220,670 -0.36(-5.89%)
Aug 23, 2019 6.510 6.510 6.050 6.110 389,400 -0.43(-6.57%)
Aug 22, 2019 6.510 6.670 6.420 6.540 107,284 +0.03(+0.46%)
Aug 21, 2019 6.390 6.600 6.350 6.510 207,450 +0.14(+2.20%)
Aug 20, 2019 6.390 6.560 6.260 6.370 171,602 -0.02(-0.31%)
Aug 19, 2019 6.470 6.570 6.360 6.390 209,678 +0.02(+0.31%)
Aug 16, 2019 6.300 6.600 6.220 6.370 296,400 +0.14(+2.25%)
Aug 15, 2019 6.420 6.440 6.105 6.230 214,712 -0.19(-2.96%)
Aug 14, 2019 6.750 6.750 6.360 6.420 390,525 -0.40(-5.87%)
Aug 13, 2019 6.910 7.020 6.594 6.820 289,965 -0.13(-1.87%)
Aug 12, 2019 7.000 7.070 6.910 6.950 194,648 -0.06(-0.86%)
Aug 09, 2019 7.190 7.220 6.920 7.010 287,500 -0.23(-3.18%)
Aug 08, 2019 7.270 7.405 7.190 7.240 240,080 -0.02(-0.28%)
Aug 07, 2019 7.440 7.570 7.250 7.260 543,091 -0.19(-2.55%)
Aug 06, 2019 7.320 7.640 7.220 7.450 1,214,302 +0.20(+2.76%)
Aug 05, 2019 7.120 7.320 7.040 7.250 265,748 -0.02(-0.28%)
Aug 02, 2019 7.570 7.570 7.080 7.270 445,000 -0.34(-4.47%)
Aug 01, 2019 6.690 7.890 6.680 7.610 1,526,284 +1.02(+15.48%)
Jul 31, 2019 6.380 6.650 6.320 6.590 397,343 +0.25(+3.94%)
Jul 30, 2019 6.240 6.590 5.770 6.340 839,628 -0.49(-7.17%)
Jul 29, 2019 6.800 6.910 6.680 6.830 210,316 +0.06(+0.89%)
Jul 26, 2019 6.690 6.820 6.600 6.770 379,700 +0.11(+1.65%)
Jul 25, 2019 6.850 6.850 6.600 6.660 141,847 -0.17(-2.49%)
Jul 24, 2019 6.630 6.840 6.580 6.830 169,462 +0.18(+2.71%)
Jul 23, 2019 6.630 6.740 6.560 6.650 203,078 +0.04(+0.61%)
Jul 22, 2019 6.640 6.750 6.550 6.610 190,024 -0.03(-0.45%)
Jul 19, 2019 6.600 6.710 6.570 6.640 137,000 +0.01(+0.15%)
Jul 18, 2019 6.570 6.800 6.550 6.630 188,063 +0.06(+0.91%)
Jul 17, 2019 6.500 6.620 6.390 6.570 167,034 +0.07(+1.08%)
Jul 16, 2019 6.790 6.811 6.460 6.500 292,043 -0.28(-4.13%)
Jul 15, 2019 6.610 6.800 6.480 6.780 688,127 +0.18(+2.73%)
Jul 12, 2019 6.420 6.650 6.410 6.600 213,600 +0.22(+3.45%)
Jul 11, 2019 6.380 6.430 6.220 6.380 138,550 -0.02(-0.31%)
Jul 10, 2019 6.220 6.530 6.180 6.400 222,395 +0.23(+3.73%)
Jul 09, 2019 6.110 6.210 6.050 6.170 125,214 +0.02(+0.33%)
Jul 08, 2019 6.330 6.340 6.110 6.150 114,646 -0.21(-3.30%)
Jul 05, 2019 6.330 6.370 6.260 6.360 109,700 +0.00(+0.00%)
Jul 03, 2019 6.400 6.400 6.310 6.360 53,200 -0.01(-0.16%)
Jul 02, 2019 6.420 6.570 6.340 6.370 158,155 -0.01(-0.16%)
Jul 01, 2019 6.550 6.730 6.300 6.380 298,713 -0.05(-0.78%)
Jun 28, 2019 6.520 6.690 6.400 6.430 888,400 -0.05(-0.77%)
Jun 27, 2019 6.430 6.560 6.420 6.480 163,902 +0.07(+1.09%)
Jun 26, 2019 6.200 6.460 6.195 6.410 198,787 +0.27(+4.40%)
Jun 25, 2019 6.270 6.380 6.140 6.140 244,591 -0.13(-2.07%)
Jun 24, 2019 6.480 6.480 6.200 6.270 249,380 -0.20(-3.09%)
Jun 21, 2019 6.300 6.480 6.205 6.470 411,100 +0.16(+2.54%)
Jun 20, 2019 6.330 6.480 6.240 6.310 165,783 +0.06(+0.96%)
Jun 19, 2019 6.220 6.300 6.080 6.250 153,944 +0.09(+1.46%)
Jun 18, 2019 6.190 6.330 6.120 6.160 165,518 +0.05(+0.82%)
Jun 17, 2019 6.090 6.180 5.910 6.110 524,336 -0.01(-0.16%)
Jun 14, 2019 6.130 6.270 5.970 6.120 470,700 -0.03(-0.49%)
Jun 13, 2019 5.690 6.180 5.690 6.150 411,818 +0.47(+8.27%)
Jun 12, 2019 5.690 5.790 5.610 5.680 154,782 -0.03(-0.53%)
Jun 11, 2019 5.780 5.920 5.700 5.710 179,577 -0.03(-0.52%)
Jun 10, 2019 5.700 5.820 5.660 5.740 179,832 +0.10(+1.77%)
Jun 07, 2019 5.670 5.675 5.460 5.640 235,200 -0.01(-0.18%)
Jun 06, 2019 5.750 5.780 5.550 5.650 221,388 -0.10(-1.74%)
Jun 05, 2019 5.790 5.936 5.570 5.750 212,699 +0.01(+0.17%)
Jun 04, 2019 5.770 5.940 5.740 5.740 202,477 +0.02(+0.35%)
Jun 03, 2019 5.610 5.830 5.610 5.720 307,445 +0.10(+1.78%)
May 31, 2019 5.680 5.720 5.534 5.620 218,700 -0.12(-2.09%)
May 30, 2019 5.840 5.920 5.660 5.740 195,590 -0.10(-1.71%)
May 29, 2019 5.900 5.960 5.790 5.840 120,315 -0.10(-1.68%)
May 28, 2019 6.070 6.160 5.860 5.940 169,170 -0.12(-1.98%)
May 24, 2019 6.000 6.090 5.980 6.060 175,300 +0.10(+1.68%)
May 23, 2019 5.870 6.000 5.780 5.960 336,775 -0.05(-0.83%)
May 22, 2019 6.220 6.270 6.000 6.010 317,818 -0.24(-3.84%)
May 21, 2019 6.190 6.320 6.140 6.250 313,107 +0.11(+1.79%)
May 20, 2019 6.310 6.390 6.130 6.140 245,664 -0.22(-3.46%)
May 17, 2019 6.500 6.580 6.330 6.360 236,400 -0.21(-3.20%)
May 16, 2019 6.730 6.910 6.560 6.570 333,732 -0.16(-2.38%)
May 15, 2019 6.460 6.760 6.441 6.730 362,795 +0.23(+3.54%)
May 14, 2019 6.510 6.700 6.320 6.500 374,951 -0.03(-0.46%)
May 13, 2019 6.590 6.730 6.425 6.530 277,645 -0.25(-3.69%)
May 10, 2019 6.820 6.840 6.560 6.780 360,200 -0.08(-1.17%)
May 09, 2019 6.920 7.000 6.715 6.860 357,581 -0.14(-2.00%)
May 08, 2019 7.070 7.190 6.820 7.000 504,490 -0.16(-2.23%)
May 07, 2019 7.160 7.230 6.810 7.160 537,455 -0.01(-0.14%)
May 06, 2019 7.350 7.390 7.080 7.170 449,717 -0.23(-3.11%)
May 03, 2019 7.690 7.800 7.115 7.400 1,095,500 -0.28(-3.65%)
May 02, 2019 7.820 8.370 7.550 7.680 1,790,584 -1.87(-19.58%)
May 01, 2019 9.610 9.940 9.440 9.550 453,717 -0.04(-0.42%)
Apr 30, 2019 9.870 9.870 9.500 9.590 266,017 -0.29(-2.94%)
Apr 29, 2019 9.810 10.05 9.770 9.880 264,245 +0.08(+0.82%)
Apr 26, 2019 9.810 9.910 9.750 9.800 182,100 +0.00(+0.00%)
Apr 25, 2019 9.760 9.940 9.610 9.800 329,246 -0.10(-1.01%)
Apr 24, 2019 9.880 10.10 9.760 9.900 268,617 +0.01(+0.10%)
Apr 23, 2019 9.780 9.960 9.580 9.890 346,351 +0.10(+1.02%)
Apr 22, 2019 9.540 10.10 9.540 9.790 402,976 +0.27(+2.84%)
Apr 18, 2019 9.480 9.730 9.310 9.520 1,188,500 +0.01(+0.11%)
Apr 17, 2019 9.260 9.590 9.220 9.510 573,621 +0.29(+3.15%)
Apr 16, 2019 9.160 9.345 9.041 9.220 318,060 +0.39(+4.42%)
Apr 15, 2019 8.850 8.900 8.643 8.830 150,795 -0.02(-0.23%)
Apr 12, 2019 8.950 9.060 8.820 8.850 160,800 -0.04(-0.45%)
Apr 11, 2019 8.900 8.975 8.767 8.890 233,860 -0.01(-0.11%)
Apr 10, 2019 8.920 9.150 8.870 8.900 232,962 -0.02(-0.22%)
Apr 09, 2019 9.000 9.255 8.870 8.920 346,714 -0.11(-1.22%)
Apr 08, 2019 8.770 9.044 8.740 9.030 201,540 +0.19(+2.15%)
Apr 05, 2019 8.780 8.870 8.690 8.840 296,700 +0.10(+1.14%)
Apr 04, 2019 8.690 8.820 8.640 8.740 159,639 +0.10(+1.16%)
Apr 03, 2019 8.710 8.833 8.620 8.640 304,661 +0.02(+0.23%)
Apr 02, 2019 8.490 8.640 8.430 8.620 241,733 +0.13(+1.53%)
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.