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

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 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 28, 2021 3.620 3.800 3.620 3.750 105,410 +0.09(+2.46%)
May 27, 2021 3.630 3.698 3.620 3.660 72,348 +0.02(+0.55%)
May 26, 2021 3.530 3.680 3.451 3.640 105,336 +0.10(+2.82%)
May 25, 2021 3.600 3.620 3.490 3.540 95,365 -0.06(-1.67%)
May 24, 2021 3.780 3.919 3.570 3.600 242,250 -0.19(-5.01%)
May 21, 2021 4.010 4.030 3.760 3.790 145,566 -0.15(-3.81%)
May 20, 2021 3.700 4.130 3.615 3.940 502,365 +0.28(+7.65%)
May 19, 2021 3.850 4.040 3.650 3.660 200,535 -0.28(-7.11%)
May 18, 2021 3.940 4.070 3.909 3.940 120,997 -0.02(-0.51%)
May 17, 2021 4.080 4.140 3.840 3.960 469,658 -0.14(-3.41%)
May 14, 2021 3.930 4.260 3.800 4.100 608,445 +0.32(+8.47%)
May 13, 2021 4.190 5.150 3.740 3.780 2,207,299 -0.46(-10.85%)
May 12, 2021 4.180 4.390 4.100 4.240 41,741 +0.06(+1.44%)
May 11, 2021 4.130 4.260 4.100 4.180 46,004 -0.15(-3.46%)
May 10, 2021 4.440 4.570 4.260 4.330 47,240 -0.07(-1.59%)
May 07, 2021 4.210 4.510 4.210 4.400 45,775 +0.22(+5.26%)
May 06, 2021 4.600 4.710 4.110 4.180 249,581 -0.43(-9.33%)
May 05, 2021 4.760 4.850 4.550 4.610 120,427 -0.08(-1.71%)
May 04, 2021 4.880 5.060 4.640 4.690 67,014 -0.13(-2.70%)
May 03, 2021 4.780 5.180 4.680 4.820 226,282 +0.08(+1.69%)
Apr 30, 2021 4.730 4.830 4.650 4.740 32,400 -0.01(-0.21%)
Apr 29, 2021 4.910 4.910 4.680 4.750 84,621 -0.15(-3.06%)
Apr 28, 2021 4.740 4.990 4.670 4.900 101,314 +0.16(+3.38%)
Apr 27, 2021 4.790 4.800 4.600 4.740 40,045 -0.09(-1.86%)
Apr 26, 2021 4.730 4.890 4.710 4.830 93,960 +0.10(+2.11%)
Apr 23, 2021 4.730 4.809 4.610 4.730 118,800 +0.05(+1.07%)
Apr 22, 2021 4.640 4.880 4.490 4.680 291,766 +0.14(+3.08%)
Apr 21, 2021 4.550 4.640 4.300 4.540 405,645 +0.03(+0.67%)
Apr 20, 2021 4.390 4.760 4.090 4.510 504,141 +0.08(+1.81%)
Apr 19, 2021 4.460 4.580 4.380 4.430 76,633 -0.05(-1.12%)
Apr 16, 2021 4.540 4.580 4.350 4.480 43,300 -0.15(-3.24%)
Apr 15, 2021 4.490 4.670 4.420 4.630 86,100 +0.17(+3.81%)
Apr 14, 2021 4.400 4.530 4.360 4.460 38,646 +0.06(+1.36%)
Apr 13, 2021 4.370 4.450 4.350 4.400 34,487 +0.03(+0.69%)
Apr 12, 2021 4.600 4.600 4.350 4.370 87,783 -0.21(-4.59%)
Apr 09, 2021 4.770 4.800 4.510 4.580 102,800 -0.16(-3.38%)
Apr 08, 2021 5.020 5.060 4.670 4.740 185,595 -0.30(-5.95%)
Apr 07, 2021 4.870 5.300 4.800 5.040 425,251 +0.18(+3.70%)
Apr 06, 2021 4.960 4.990 4.750 4.860 86,987 -0.12(-2.41%)
Apr 05, 2021 4.800 5.300 4.761 4.980 299,275 +0.15(+3.11%)
Apr 01, 2021 4.770 4.950 4.720 4.830 30,200 +0.09(+1.90%)
Mar 31, 2021 4.590 5.050 4.460 4.740 218,111 +0.17(+3.72%)
Mar 30, 2021 4.650 4.740 4.440 4.570 121,816 -0.20(-4.19%)
Mar 29, 2021 4.540 4.900 4.500 4.770 407,815 +0.31(+6.95%)
Mar 26, 2021 4.760 4.760 4.450 4.460 382,400 -0.19(-4.09%)
Mar 25, 2021 4.760 4.870 4.540 4.650 70,861 -0.18(-3.73%)
Mar 24, 2021 4.900 5.040 4.700 4.830 96,627 -0.03(-0.62%)
Mar 23, 2021 5.100 5.120 4.860 4.860 152,771 -0.25(-4.89%)
Mar 22, 2021 5.170 5.330 4.990 5.110 131,814 -0.01(-0.20%)
Mar 19, 2021 5.200 5.450 5.110 5.120 151,900 -0.09(-1.73%)
Mar 18, 2021 5.120 5.600 5.000 5.210 510,510 +0.00(+0.00%)
Mar 17, 2021 5.000 5.460 4.950 5.210 407,625 +0.18(+3.58%)
Mar 16, 2021 5.010 5.180 4.900 5.030 203,249 +0.11(+2.24%)
Mar 15, 2021 4.970 5.180 4.840 4.920 90,989 -0.08(-1.60%)
Mar 12, 2021 4.970 5.180 4.890 5.000 174,800 -0.04(-0.79%)
Mar 11, 2021 4.870 5.070 4.800 5.040 160,185 +0.22(+4.56%)
Mar 10, 2021 5.240 5.390 4.800 4.820 442,449 -0.33(-6.41%)
Mar 09, 2021 4.760 5.460 4.760 5.150 964,082 +0.37(+7.74%)
Mar 08, 2021 4.550 5.200 4.330 4.780 416,808 +0.32(+7.17%)
Mar 05, 2021 4.310 4.700 4.070 4.460 425,200 +0.22(+5.19%)
Mar 04, 2021 4.850 4.960 4.110 4.240 256,884 -0.72(-14.52%)
Mar 03, 2021 5.060 5.080 4.890 4.960 64,644 +0.02(+0.40%)
Mar 02, 2021 4.950 5.100 4.930 4.940 126,994 -0.10(-1.98%)
Mar 01, 2021 4.980 5.200 4.900 5.040 209,905 +0.04(+0.80%)
Feb 26, 2021 5.210 5.400 4.980 5.000 191,600 -0.19(-3.66%)
Feb 25, 2021 5.500 5.600 5.030 5.190 161,357 -0.33(-5.98%)
Feb 24, 2021 5.550 5.770 5.390 5.520 340,780 +0.06(+1.10%)
Feb 23, 2021 5.170 5.750 4.920 5.460 665,870 -0.13(-2.33%)
Feb 22, 2021 6.150 6.180 5.540 5.590 298,977 -0.68(-10.85%)
Feb 19, 2021 6.440 6.600 6.200 6.270 404,600 -0.01(-0.16%)
Feb 18, 2021 7.440 7.440 6.280 6.280 641,825 -1.23(-16.38%)
Feb 17, 2021 8.010 8.060 7.400 7.510 685,944 -0.69(-8.41%)
Feb 16, 2021 7.450 9.000 7.100 8.200 2,518,968 +1.19(+16.98%)
Feb 12, 2021 6.930 7.370 6.750 7.010 242,700 +0.15(+2.19%)
Feb 11, 2021 7.320 7.700 6.790 6.860 311,972 -0.54(-7.30%)
Feb 10, 2021 8.250 8.297 6.990 7.400 665,314 -0.24(-3.14%)
Feb 09, 2021 7.110 8.090 7.080 7.640 865,060 +0.49(+6.85%)
Feb 08, 2021 6.820 7.155 6.700 7.150 191,858 +0.43(+6.40%)
Feb 05, 2021 6.880 6.970 6.520 6.720 259,200 -0.12(-1.75%)
Feb 04, 2021 7.050 7.300 6.800 6.840 323,573 -0.13(-1.87%)
Feb 03, 2021 6.880 7.297 6.640 6.970 718,148 +0.26(+3.87%)
Feb 02, 2021 6.970 7.200 6.570 6.710 677,882 -0.40(-5.63%)
Feb 01, 2021 6.160 7.520 5.920 7.110 1,342,589 +1.09(+18.11%)
Jan 29, 2021 6.270 6.450 5.900 6.020 314,800 -0.37(-5.79%)
Jan 28, 2021 6.430 6.720 6.210 6.390 266,962 -0.05(-0.78%)
Jan 27, 2021 6.800 7.000 6.410 6.440 394,889 -0.41(-5.99%)
Jan 26, 2021 6.490 7.050 6.210 6.850 521,613 +0.36(+5.55%)
Jan 25, 2021 6.720 6.770 6.110 6.490 401,163 -0.16(-2.41%)
Jan 22, 2021 6.720 6.800 6.290 6.650 860,400 -0.22(-3.20%)
Jan 21, 2021 6.240 8.250 6.050 6.870 3,082,765 +0.55(+8.70%)
Jan 20, 2021 6.250 6.440 5.800 6.320 604,114 -0.02(-0.32%)
Jan 19, 2021 6.530 7.300 6.190 6.340 1,401,094 +0.25(+4.11%)
Jan 15, 2021 5.410 6.280 5.380 6.090 1,487,800 +0.66(+12.15%)
Jan 14, 2021 5.620 5.800 5.270 5.430 381,866 -0.19(-3.38%)
Jan 13, 2021 5.610 6.480 5.350 5.620 1,389,885 +0.03(+0.54%)
Jan 12, 2021 5.230 5.920 5.090 5.590 812,850 +0.34(+6.48%)
Jan 11, 2021 4.860 5.350 4.810 5.250 828,120 +0.39(+8.02%)
Jan 08, 2021 4.910 4.958 4.800 4.860 84,500 -0.02(-0.41%)
Jan 07, 2021 4.790 4.980 4.700 4.880 217,093 +0.07(+1.46%)
Jan 06, 2021 4.890 4.940 4.500 4.810 384,642 -0.03(-0.62%)
Jan 05, 2021 5.160 5.300 4.720 4.840 322,462 -0.33(-6.38%)
Jan 04, 2021 4.970 5.170 4.860 5.170 158,419 +0.30(+6.16%)
Dec 31, 2020 4.870 4.870 4.870 340,788 -0.27(-5.25%)
Dec 30, 2020 5.100 5.400 4.960 5.140 340,788 +0.05(+0.98%)
Dec 29, 2020 5.600 5.700 4.910 5.090 429,149 -0.48(-8.62%)
Dec 28, 2020 4.970 6.280 4.900 5.570 1,859,373 +0.67(+13.67%)
Dec 24, 2020 5.000 5.020 4.840 4.900 89,100 -0.06(-1.21%)
Dec 23, 2020 4.950 5.100 4.920 4.960 138,799 +0.01(+0.20%)
Dec 22, 2020 5.080 5.080 4.900 4.950 126,641 -0.13(-2.56%)
Dec 21, 2020 4.980 5.250 4.930 5.080 194,151 +0.24(+4.96%)
Dec 18, 2020 5.000 5.000 4.810 4.840 141,100 -0.02(-0.41%)
Dec 17, 2020 4.870 4.980 4.800 4.860 87,233 +0.03(+0.62%)
Dec 16, 2020 4.900 5.040 4.800 4.830 126,007 -0.10(-2.03%)
Dec 15, 2020 5.030 5.170 4.830 4.930 216,243 -0.10(-1.99%)
Dec 14, 2020 4.900 5.650 4.800 5.030 1,246,350 +0.25(+5.23%)
Dec 11, 2020 5.000 5.140 4.770 4.780 194,500 -0.17(-3.43%)
Dec 10, 2020 5.080 5.180 4.910 4.950 146,235 -0.02(-0.40%)
Dec 09, 2020 5.170 5.270 4.910 4.970 276,595 -0.17(-3.31%)
Dec 08, 2020 5.280 5.530 5.040 5.140 568,430 -0.09(-1.72%)
Dec 07, 2020 5.250 5.450 5.150 5.230 300,384 -0.17(-3.15%)
Dec 04, 2020 5.460 5.590 5.140 5.400 811,200 -0.32(-5.59%)
Dec 03, 2020 4.880 5.900 4.770 5.720 2,415,467 +0.93(+19.42%)
Dec 02, 2020 4.810 4.950 4.750 4.790 147,473 -0.05(-1.03%)
Dec 01, 2020 5.030 5.100 4.710 4.840 450,102 -0.23(-4.54%)
Nov 30, 2020 5.220 5.220 4.960 5.070 286,856 -0.05(-0.98%)
Nov 27, 2020 5.210 5.290 4.950 5.120 203,900 -0.05(-0.97%)
Nov 25, 2020 4.990 5.230 4.850 5.170 750,400 +0.11(+2.17%)
Nov 24, 2020 5.200 5.350 4.860 5.060 764,292 +0.05(+1.00%)
Nov 23, 2020 5.000 5.190 4.630 5.010 808,755 +0.03(+0.60%)
Nov 20, 2020 5.100 5.101 4.850 4.980 299,100 -0.10(-1.97%)
Nov 19, 2020 5.240 5.480 4.880 5.080 751,856 -0.22(-4.15%)
Nov 18, 2020 5.530 5.630 5.160 5.300 684,688 -0.33(-5.86%)
Nov 17, 2020 5.600 5.820 5.400 5.630 292,964 -0.06(-1.05%)
Nov 16, 2020 6.110 6.190 5.350 5.690 947,379 -0.17(-2.90%)
Nov 13, 2020 6.650 6.780 5.760 5.860 1,958,200 -2.00(-25.45%)
Nov 12, 2020 4.740 8.130 4.740 7.860 6,453,214 +3.16(+67.23%)
Nov 11, 2020 4.450 4.800 4.360 4.700 169,677 +0.34(+7.80%)
Nov 10, 2020 4.340 4.450 4.300 4.360 23,147 -0.01(-0.23%)
Nov 09, 2020 4.710 4.800 4.200 4.370 123,988 -0.27(-5.82%)
Nov 06, 2020 4.720 4.770 4.510 4.640 37,600 -0.07(-1.49%)
Nov 05, 2020 4.580 4.800 4.580 4.710 66,582 +0.12(+2.61%)
Nov 04, 2020 4.640 4.750 4.550 4.590 33,988 -0.12(-2.55%)
Nov 03, 2020 4.800 4.870 4.630 4.710 35,053 -0.01(-0.21%)
Nov 02, 2020 4.960 5.030 4.630 4.720 133,473 -0.21(-4.26%)
Oct 30, 2020 4.610 5.000 4.510 4.930 141,600 +0.32(+6.94%)
Oct 29, 2020 4.980 4.980 4.610 4.610 152,329 -0.38(-7.62%)
Oct 28, 2020 4.840 5.170 4.700 4.990 204,039 +0.28(+5.94%)
Oct 27, 2020 4.950 4.990 4.680 4.710 35,893 -0.25(-5.04%)
Oct 26, 2020 4.910 5.220 4.900 4.960 82,855 +0.02(+0.40%)
Oct 23, 2020 5.100 5.149 4.880 4.940 50,500 -0.05(-1.00%)
Oct 22, 2020 5.170 5.250 4.810 4.990 117,975 -0.20(-3.85%)
Oct 21, 2020 5.280 5.390 5.130 5.190 73,808 -0.03(-0.57%)
Oct 20, 2020 5.330 5.330 5.130 5.220 48,010 -0.10(-1.88%)
Oct 19, 2020 5.210 5.450 5.210 5.320 137,790 +0.13(+2.50%)
Oct 16, 2020 5.180 5.290 5.100 5.190 51,900 +0.09(+1.76%)
Oct 15, 2020 5.300 5.310 5.030 5.100 51,015 -0.21(-3.95%)
Oct 14, 2020 5.370 5.430 5.190 5.310 83,534 -0.01(-0.19%)
Oct 13, 2020 5.340 5.450 5.160 5.320 230,341 +0.03(+0.57%)
Oct 12, 2020 5.200 5.450 5.200 5.290 104,144 +0.05(+0.95%)
Oct 09, 2020 5.500 5.500 5.160 5.240 82,900 -0.21(-3.85%)
Oct 08, 2020 5.580 5.650 5.330 5.450 93,617 -0.13(-2.33%)
Oct 07, 2020 5.700 5.850 5.520 5.580 140,316 -0.02(-0.36%)
Oct 06, 2020 5.910 5.910 5.500 5.600 123,852 -0.23(-3.95%)
Oct 05, 2020 5.970 6.210 5.700 5.830 339,106 -0.14(-2.35%)
Oct 02, 2020 5.840 6.320 5.670 5.970 785,000 +0.34(+6.04%)
Oct 01, 2020 5.530 5.750 5.460 5.630 84,551 +0.11(+1.99%)
Sep 30, 2020 5.600 5.770 5.420 5.520 110,559 -0.01(-0.18%)
Sep 29, 2020 5.660 6.230 5.510 5.530 242,527 -0.13(-2.30%)
Sep 28, 2020 5.630 5.842 5.600 5.660 54,801 -0.04(-0.70%)
Sep 25, 2020 5.560 5.960 5.560 5.700 70,300 +0.16(+2.89%)
Sep 24, 2020 5.660 5.750 5.360 5.540 97,938 -0.18(-3.15%)
Sep 23, 2020 5.990 6.100 5.470 5.720 113,749 -0.25(-4.19%)
Sep 22, 2020 5.660 6.580 5.520 5.970 452,474 +0.35(+6.23%)
Sep 21, 2020 5.680 6.050 5.560 5.620 88,901 -0.15(-2.60%)
Sep 18, 2020 5.610 6.090 5.610 5.770 128,900 +0.19(+3.41%)
Sep 17, 2020 5.990 6.160 5.350 5.580 228,405 -0.49(-8.07%)
Sep 16, 2020 6.170 6.330 5.920 6.070 162,743 -0.12(-1.94%)
Sep 15, 2020 6.310 6.440 6.010 6.190 196,526 -0.15(-2.37%)
Sep 14, 2020 5.830 6.440 5.660 6.340 330,169 +0.73(+13.01%)
Sep 11, 2020 5.540 6.100 5.400 5.610 425,100 +0.07(+1.26%)
Sep 10, 2020 5.730 5.750 5.260 5.540 165,441 -0.10(-1.77%)
Sep 09, 2020 5.270 5.900 5.270 5.640 216,482 +0.39(+7.43%)
Sep 08, 2020 4.900 5.750 4.660 5.250 466,228 +0.32(+6.49%)
Sep 04, 2020 5.170 5.230 4.780 4.930 205,600 -0.24(-4.64%)
Sep 03, 2020 5.680 5.740 5.100 5.170 192,007 -0.59(-10.24%)
Sep 02, 2020 6.020 6.100 5.520 5.760 232,451 -0.43(-6.95%)
Sep 01, 2020 6.960 6.970 6.100 6.190 211,393 -0.75(-10.81%)
Aug 31, 2020 7.090 7.140 6.720 6.940 112,298 -0.09(-1.28%)
Aug 28, 2020 7.110 7.110 6.900 7.030 60,100 -0.10(-1.40%)
Aug 27, 2020 7.090 7.320 6.840 7.130 147,226 -0.02(-0.28%)
Aug 26, 2020 7.340 7.550 7.000 7.150 163,980 -0.13(-1.79%)
Aug 25, 2020 7.000 7.550 6.830 7.280 122,283 +0.14(+1.96%)
Aug 24, 2020 7.310 7.400 6.770 7.140 200,990 -0.20(-2.72%)
Aug 21, 2020 7.270 7.380 7.110 7.340 114,600 -0.07(-0.94%)
Aug 20, 2020 7.900 8.120 7.120 7.410 261,874 -0.53(-6.68%)
Aug 19, 2020 8.040 8.050 7.910 7.940 175,836 -0.19(-2.34%)
Aug 18, 2020 7.910 8.160 7.820 8.130 142,515 +0.21(+2.65%)
Aug 17, 2020 8.260 8.490 7.860 7.920 198,480 -0.48(-5.71%)
Aug 14, 2020 8.430 8.490 8.080 8.400 183,300 +0.05(+0.60%)
Aug 13, 2020 8.060 8.870 7.890 8.350 426,002 +0.38(+4.77%)
Aug 12, 2020 9.030 9.230 7.700 7.970 691,603 -1.05(-11.64%)
Aug 11, 2020 9.990 10.05 9.020 9.020 443,590 -1.07(-10.60%)
Aug 10, 2020 10.28 10.33 9.900 10.09 213,693 -0.26(-2.51%)
Aug 07, 2020 10.35 10.69 10.15 10.35 200,700 -0.08(-0.77%)
Aug 06, 2020 10.45 10.52 10.21 10.43 187,632 +0.00(+0.00%)
Aug 05, 2020 10.22 10.66 10.21 10.43 220,019 +0.17(+1.66%)
Aug 04, 2020 10.31 10.87 10.11 10.26 207,653 -0.19(-1.82%)
Aug 03, 2020 10.43 10.60 10.16 10.45 282,865 +0.07(+0.67%)
Jul 31, 2020 10.73 10.89 10.13 10.38 300,100 -0.40(-3.71%)
Jul 30, 2020 10.80 10.96 10.30 10.78 325,195 -0.11(-1.01%)
Jul 29, 2020 11.16 11.27 10.22 10.89 755,577 +0.01(+0.09%)
Jul 28, 2020 11.24 11.47 10.88 10.88 302,116 -0.37(-3.29%)
Jul 27, 2020 11.19 11.54 10.95 11.25 225,308 +0.15(+1.35%)
Jul 24, 2020 11.24 11.95 10.92 11.10 407,000 -0.10(-0.89%)
Jul 23, 2020 12.55 12.88 10.80 11.20 797,836 -1.69(-13.11%)
Jul 22, 2020 11.39 13.27 11.23 12.89 1,598,051 +1.36(+11.80%)
Jul 21, 2020 11.51 12.00 11.00 11.53 672,064 +0.11(+0.96%)
Jul 20, 2020 11.15 11.58 10.70 11.42 663,980 +0.48(+4.39%)
Jul 17, 2020 11.39 12.18 10.55 10.94 1,131,100 -0.25(-2.23%)
Jul 16, 2020 9.930 12.25 9.910 11.19 1,497,769 +1.14(+11.34%)
Jul 15, 2020 10.01 10.24 9.850 10.05 598,959 -0.16(-1.57%)
Jul 14, 2020 10.34 10.59 9.700 10.21 432,463 -0.26(-2.48%)
Jul 13, 2020 10.93 11.21 10.20 10.47 434,335 -0.40(-3.68%)
Jul 10, 2020 11.28 11.69 10.75 10.87 672,600 -0.41(-3.63%)
Jul 09, 2020 11.80 11.90 11.10 11.28 294,944 -0.72(-6.00%)
Jul 08, 2020 11.10 12.35 11.03 12.00 576,278 +0.86(+7.72%)
Jul 07, 2020 11.14 11.45 11.01 11.14 218,320 +0.06(+0.54%)
Jul 06, 2020 11.55 11.63 10.88 11.08 347,949 -0.37(-3.23%)
Jul 02, 2020 11.95 11.99 11.27 11.45 314,300 -0.30(-2.55%)
Jul 01, 2020 11.51 12.23 11.03 11.75 619,766 -0.03(-0.25%)
Jun 30, 2020 10.40 12.28 9.850 11.78 836,183 +1.16(+10.92%)
Jun 29, 2020 11.29 11.52 10.30 10.62 479,569 -0.64(-5.68%)
Jun 26, 2020 12.69 12.85 11.00 11.26 818,100 -1.07(-8.68%)
Jun 25, 2020 13.89 14.87 12.00 12.33 1,726,460 -0.99(-7.43%)
Jun 24, 2020 11.99 13.76 11.14 13.32 2,466,430 +1.54(+13.07%)
Jun 23, 2020 10.11 12.22 9.190 11.78 1,778,369 +1.56(+15.26%)
Jun 22, 2020 11.14 12.34 10.05 10.22 1,018,643 -2.04(-16.64%)
Jun 19, 2020 10.68 12.80 10.05 12.26 2,274,900 +2.38(+24.09%)
Jun 18, 2020 9.640 10.26 8.610 9.880 972,220 +0.21(+2.17%)
Jun 17, 2020 8.650 10.41 8.140 9.670 1,092,389 +1.02(+11.79%)
Jun 16, 2020 8.060 8.710 7.800 8.650 353,976 +0.45(+5.49%)
Jun 15, 2020 8.200 8.370 7.710 8.200 240,779 +0.23(+2.89%)
Jun 12, 2020 8.510 8.510 7.620 7.970 242,400 -0.30(-3.63%)
Jun 11, 2020 8.450 9.260 7.900 8.270 539,778 -0.42(-4.83%)
Jun 10, 2020 9.100 9.830 8.330 8.690 1,031,133 +0.61(+7.55%)
Jun 09, 2020 7.860 8.200 7.680 8.080 205,593 +0.09(+1.13%)
Jun 08, 2020 7.850 8.090 7.640 7.990 176,211 -0.03(-0.37%)
Jun 05, 2020 8.560 8.678 7.810 8.020 247,700 -0.56(-6.53%)
Jun 04, 2020 8.370 11.32 8.220 8.580 793,732 +0.65(+8.20%)
Jun 03, 2020 8.670 8.670 7.600 7.930 309,842 -0.86(-9.78%)
Jun 02, 2020 9.200 9.270 8.600 8.790 257,032 -0.54(-5.79%)
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.