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

Dolphin Entertainment Inc (NQ: DLPN )

1.160 -0.080 (-6.45%)
Streaming Delayed Price Updated: 12:11 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 29, 2022 3.850 4.020 3.770 3.840 166,178 +0.00(+0.00%)
Apr 28, 2022 4.070 4.111 3.800 3.840 101,953 -0.21(-5.19%)
Apr 27, 2022 4.040 4.265 3.900 4.050 233,460 +0.00(+0.00%)
Apr 26, 2022 4.060 4.110 3.780 4.050 152,371 -0.19(-4.48%)
Apr 25, 2022 3.950 4.360 3.840 4.240 393,263 +0.23(+5.74%)
Apr 22, 2022 4.110 4.270 3.870 4.010 377,547 -0.05(-1.23%)
Apr 21, 2022 3.880 4.170 3.723 4.060 483,647 +0.30(+7.98%)
Apr 20, 2022 3.820 3.890 3.610 3.760 153,358 -0.05(-1.31%)
Apr 19, 2022 3.770 4.094 3.690 3.810 235,658 +0.00(+0.13%)
Apr 18, 2022 3.930 3.960 3.560 3.805 541,977 -0.35(-8.31%)
Apr 14, 2022 4.330 4.610 3.960 4.150 8,402,977 +0.30(+7.65%)
Apr 13, 2022 3.800 4.070 3.752 3.855 347,737 +0.04(+0.92%)
Apr 12, 2022 4.340 4.340 3.800 3.820 312,839 -0.47(-10.96%)
Apr 11, 2022 4.150 4.390 4.031 4.290 258,465 +0.10(+2.39%)
Apr 08, 2022 4.160 4.550 4.015 4.190 489,991 -0.08(-1.87%)
Apr 07, 2022 4.290 4.410 4.110 4.270 256,097 -0.04(-0.93%)
Apr 06, 2022 4.680 4.869 4.300 4.310 573,644 -0.38(-8.10%)
Apr 05, 2022 5.210 5.400 4.600 4.690 1,414,579 -0.74(-13.63%)
Apr 04, 2022 6.100 6.500 5.380 5.430 2,545,758 -0.69(-11.27%)
Apr 01, 2022 5.230 6.290 5.100 6.120 1,583,094 +0.91(+17.47%)
Mar 31, 2022 5.300 5.350 5.180 5.210 67,151 -0.09(-1.70%)
Mar 30, 2022 5.290 5.680 5.176 5.300 144,199 -0.09(-1.67%)
Mar 29, 2022 5.100 5.790 4.930 5.390 604,992 +0.29(+5.69%)
Mar 28, 2022 4.910 5.200 4.900 5.100 41,809 +0.10(+2.00%)
Mar 25, 2022 5.400 5.410 4.870 5.000 190,575 -0.34(-6.37%)
Mar 24, 2022 4.550 5.690 4.428 5.340 923,627 +0.83(+18.40%)
Mar 23, 2022 4.550 4.580 4.260 4.510 52,506 -0.03(-0.66%)
Mar 22, 2022 4.480 4.640 4.320 4.540 104,821 +0.14(+3.18%)
Mar 21, 2022 4.370 4.633 4.100 4.400 150,087 +0.08(+1.85%)
Mar 18, 2022 3.790 4.370 3.790 4.320 201,708 +0.42(+10.77%)
Mar 17, 2022 3.710 3.979 3.610 3.900 206,566 +0.20(+5.41%)
Mar 16, 2022 3.650 3.870 3.610 3.700 72,045 +0.08(+2.21%)
Mar 15, 2022 3.660 3.751 3.588 3.620 79,390 +0.07(+1.97%)
Mar 14, 2022 3.830 3.880 3.450 3.550 48,268 -0.34(-8.74%)
Mar 11, 2022 3.870 3.980 3.660 3.890 71,867 +0.09(+2.37%)
Mar 10, 2022 3.800 3.950 3.720 3.800 25,291 -0.11(-2.81%)
Mar 09, 2022 4.000 4.080 3.820 3.910 164,281 +0.07(+1.82%)
Mar 08, 2022 3.840 3.990 3.720 3.840 56,836 +0.03(+0.79%)
Mar 07, 2022 4.210 4.210 3.770 3.810 69,842 -0.35(-8.41%)
Mar 04, 2022 4.060 4.290 3.940 4.160 165,701 +0.17(+4.26%)
Mar 03, 2022 4.130 4.180 3.900 3.990 149,035 -0.16(-3.86%)
Mar 02, 2022 3.950 4.170 3.790 4.150 75,496 +0.26(+6.68%)
Mar 01, 2022 4.140 4.275 3.860 3.890 71,404 -0.30(-7.16%)
Feb 28, 2022 4.000 4.300 3.890 4.190 129,549 +0.19(+4.75%)
Feb 25, 2022 4.150 4.040 3.840 4.000 48,004 -0.13(-3.15%)
Feb 24, 2022 3.610 4.140 3.470 4.130 99,792 +0.35(+9.26%)
Feb 23, 2022 3.890 4.030 3.750 3.780 106,018 -0.10(-2.58%)
Feb 22, 2022 4.180 4.290 3.840 3.880 143,767 -0.32(-7.62%)
Feb 18, 2022 4.200 0 -0.10(-2.33%)
Feb 17, 2022 4.500 4.670 4.250 4.300 196,693 -0.26(-5.70%)
Feb 16, 2022 4.660 4.685 4.400 4.560 150,011 -0.02(-0.33%)
Feb 15, 2022 4.580 4.715 4.510 4.575 114,939 +0.00(+0.11%)
Feb 14, 2022 4.820 4.990 4.510 4.570 85,125 -0.25(-5.19%)
Feb 11, 2022 5.000 5.051 4.680 4.820 52,066 -0.18(-3.60%)
Feb 10, 2022 5.130 5.200 4.990 5.000 118,664 -0.17(-3.29%)
Feb 09, 2022 4.980 5.220 4.910 5.170 106,663 +0.31(+6.38%)
Feb 08, 2022 4.990 5.070 4.780 4.860 65,881 -0.11(-2.21%)
Feb 07, 2022 5.300 5.380 4.960 4.970 154,835 -0.37(-6.93%)
Feb 04, 2022 5.340 5.420 5.155 5.340 80,953 +0.12(+2.30%)
Feb 03, 2022 5.460 5.200 5.220 31,473 -0.34(-6.12%)
Feb 02, 2022 5.740 5.818 5.490 5.560 35,585 -0.09(-1.59%)
Feb 01, 2022 5.550 5.650 5.274 5.650 70,657 +0.31(+5.81%)
Jan 31, 2022 5.220 5.440 5.220 5.340 47,975 +0.23(+4.50%)
Jan 28, 2022 5.260 5.260 5.010 5.110 74,821 -0.15(-2.85%)
Jan 27, 2022 5.550 5.638 5.020 5.260 65,195 -0.16(-2.95%)
Jan 26, 2022 5.950 6.034 5.420 5.420 43,012 -0.39(-6.71%)
Jan 25, 2022 5.620 5.960 5.620 5.810 22,114 +0.02(+0.35%)
Jan 24, 2022 5.910 5.910 5.170 5.790 75,654 -0.29(-4.77%)
Jan 21, 2022 6.000 6.190 5.720 6.080 49,753 -0.02(-0.33%)
Jan 20, 2022 6.120 6.580 6.040 6.100 184,005 +0.05(+0.83%)
Jan 19, 2022 6.490 6.670 5.960 6.050 46,952 -0.42(-6.49%)
Jan 18, 2022 6.500 6.583 6.250 6.470 27,944 -0.12(-1.82%)
Jan 14, 2022 6.590 0 -0.27(-3.94%)
Jan 13, 2022 7.530 8.840 6.660 6.860 779,523 -0.47(-6.41%)
Jan 12, 2022 7.940 7.940 7.320 7.330 51,284 -0.47(-6.03%)
Jan 11, 2022 7.700 7.991 7.540 7.800 25,372 +0.06(+0.78%)
Jan 10, 2022 7.860 8.000 7.460 7.740 67,066 -0.12(-1.53%)
Jan 07, 2022 7.810 7.950 7.550 7.860 27,424 +0.01(+0.13%)
Jan 06, 2022 8.100 8.274 7.720 7.850 27,240 -0.23(-2.85%)
Jan 05, 2022 8.320 8.461 8.000 8.080 19,720 -0.31(-3.69%)
Jan 04, 2022 8.860 8.940 8.260 8.390 45,918 -0.37(-4.22%)
Jan 03, 2022 8.820 8.850 8.550 8.760 91,880 +0.24(+2.82%)
Dec 31, 2021 9.000 9.000 8.450 8.520 71,039 -0.39(-4.38%)
Dec 30, 2021 9.250 9.250 8.800 8.910 100,560 -0.32(-3.47%)
Dec 29, 2021 8.790 9.453 8.660 9.230 179,600 +0.59(+6.83%)
Dec 28, 2021 9.650 9.650 8.630 8.640 41,515 -0.95(-9.91%)
Dec 27, 2021 9.260 9.680 9.140 9.590 94,285 +0.46(+4.98%)
Dec 23, 2021 8.650 9.190 8.640 9.135 54,496 +0.50(+5.85%)
Dec 22, 2021 8.070 8.880 8.060 8.630 80,165 +0.55(+6.81%)
Dec 21, 2021 7.810 8.300 7.760 8.080 79,055 +0.24(+3.06%)
Dec 20, 2021 8.120 8.120 7.650 7.840 74,803 -0.30(-3.69%)
Dec 17, 2021 8.160 8.390 7.941 8.140 101,979 +0.00(+0.00%)
Dec 16, 2021 8.270 8.375 7.990 8.140 31,960 -0.08(-0.97%)
Dec 15, 2021 7.980 8.370 7.630 8.220 53,434 +0.22(+2.75%)
Dec 14, 2021 7.870 8.140 7.550 8.000 44,622 -0.06(-0.74%)
Dec 13, 2021 8.190 8.290 7.880 8.060 31,267 -0.26(-3.12%)
Dec 10, 2021 8.300 8.739 7.970 8.320 34,483 -0.01(-0.12%)
Dec 09, 2021 8.760 8.929 8.310 8.330 32,345 -0.41(-4.69%)
Dec 08, 2021 8.550 8.920 8.390 8.740 37,583 +0.19(+2.22%)
Dec 07, 2021 8.060 8.691 7.940 8.550 86,097 +0.56(+7.01%)
Dec 06, 2021 7.520 8.167 7.260 7.990 82,756 +0.31(+4.04%)
Dec 03, 2021 8.280 8.280 7.470 7.680 71,840 -0.52(-6.34%)
Dec 02, 2021 8.040 8.370 7.840 8.200 75,372 +0.12(+1.49%)
Dec 01, 2021 8.970 9.010 7.960 8.080 63,239 -0.68(-7.76%)
Nov 30, 2021 8.920 9.190 8.400 8.760 89,544 -0.25(-2.77%)
Nov 29, 2021 9.280 9.390 8.907 9.010 128,413 -0.25(-2.70%)
Nov 26, 2021 9.400 9.400 9.000 9.260 23,933 -0.18(-1.91%)
Nov 24, 2021 9.190 9.768 9.010 9.440 64,810 +0.18(+1.94%)
Nov 23, 2021 9.180 9.420 8.940 9.260 119,586 -0.09(-0.96%)
Nov 22, 2021 9.550 9.800 8.850 9.350 204,691 -0.45(-4.59%)
Nov 19, 2021 9.590 10.28 9.104 9.800 1,101,573 +0.76(+8.41%)
Nov 18, 2021 9.100 9.340 9.020 9.040 91,697 -0.14(-1.53%)
Nov 17, 2021 9.450 9.490 8.740 9.180 166,781 -0.42(-4.37%)
Nov 16, 2021 10.10 10.10 9.500 9.600 121,663 -0.19(-1.94%)
Nov 15, 2021 10.30 10.47 9.790 9.790 126,168 -0.42(-4.11%)
Nov 12, 2021 10.43 10.43 10.13 10.21 78,267 -0.07(-0.68%)
Nov 11, 2021 10.23 10.37 10.13 10.28 31,893 -0.14(-1.34%)
Nov 10, 2021 10.75 10.42 72,703 -0.37(-3.43%)
Nov 09, 2021 10.86 10.86 10.40 10.79 50,694 +0.02(+0.19%)
Nov 08, 2021 10.22 10.98 10.20 10.77 81,586 +0.46(+4.46%)
Nov 05, 2021 10.60 10.62 10.12 10.31 137,875 -0.29(-2.74%)
Nov 04, 2021 11.06 11.06 10.49 10.60 74,387 -0.31(-2.84%)
Nov 03, 2021 11.06 11.41 10.86 10.91 82,347 -0.21(-1.89%)
Nov 02, 2021 11.46 11.55 10.93 11.12 120,719 -0.39(-3.39%)
Nov 01, 2021 11.34 11.98 11.26 11.51 217,802 +0.25(+2.22%)
Oct 29, 2021 11.08 11.39 11.08 11.26 65,364 +0.16(+1.44%)
Oct 28, 2021 10.57 11.10 10.53 11.10 187,460 +0.44(+4.13%)
Oct 27, 2021 11.27 11.99 10.52 10.66 905,872 -0.65(-5.75%)
Oct 26, 2021 11.18 11.31 143,584 +0.14(+1.25%)
Oct 25, 2021 11.33 11.51 11.04 11.17 146,954 -0.09(-0.80%)
Oct 22, 2021 11.91 11.95 11.15 11.26 351,630 -0.57(-4.82%)
Oct 21, 2021 12.30 12.55 11.72 11.83 155,148 -0.58(-4.67%)
Oct 20, 2021 12.71 12.90 12.25 12.41 210,729 -0.21(-1.66%)
Oct 19, 2021 13.21 13.21 12.62 12.62 156,997 -0.42(-3.22%)
Oct 18, 2021 13.08 13.27 12.80 13.04 194,698 -0.01(-0.08%)
Oct 15, 2021 12.99 13.50 12.77 13.05 175,607 +0.22(+1.71%)
Oct 14, 2021 13.02 13.18 12.60 12.83 213,676 -0.11(-0.85%)
Oct 13, 2021 13.07 13.35 12.74 12.94 232,533 -0.15(-1.15%)
Oct 12, 2021 13.10 13.98 12.94 13.09 352,456 +0.24(+1.87%)
Oct 11, 2021 14.12 14.38 12.70 12.85 399,179 -1.36(-9.57%)
Oct 08, 2021 13.30 14.33 13.11 14.21 288,644 +0.97(+7.33%)
Oct 07, 2021 13.40 13.43 13.03 13.24 170,151 -0.14(-1.05%)
Oct 06, 2021 11.98 13.50 11.89 13.38 484,942 +1.25(+10.31%)
Oct 05, 2021 12.00 12.31 11.81 12.13 149,862 -0.08(-0.66%)
Oct 04, 2021 12.19 12.24 11.73 12.21 196,323 -0.06(-0.49%)
Oct 01, 2021 12.15 12.48 12.06 12.27 123,866 +0.11(+0.90%)
Sep 30, 2021 11.55 12.18 11.50 12.16 258,281 +0.59(+5.10%)
Sep 29, 2021 11.85 12.33 11.55 11.57 390,870 -0.26(-2.20%)
Sep 28, 2021 12.26 12.34 11.69 11.83 391,539 -0.57(-4.60%)
Sep 27, 2021 11.44 12.50 11.42 12.40 190,845 +0.86(+7.45%)
Sep 24, 2021 12.08 12.18 11.41 11.54 112,931 -0.56(-4.63%)
Sep 23, 2021 12.09 12.53 11.87 12.10 390,604 -0.06(-0.49%)
Sep 22, 2021 11.90 12.58 11.90 12.16 519,795 +0.23(+1.93%)
Sep 21, 2021 12.10 12.42 11.85 11.93 106,621 -0.27(-2.21%)
Sep 20, 2021 12.15 12.27 11.72 12.20 231,852 -0.16(-1.29%)
Sep 17, 2021 12.39 12.75 12.25 12.36 116,019 -0.07(-0.56%)
Sep 16, 2021 11.82 12.55 11.50 12.43 374,007 +0.53(+4.45%)
Sep 15, 2021 11.37 12.17 11.29 11.90 149,711 +0.33(+2.85%)
Sep 14, 2021 12.74 12.76 11.56 11.57 280,637 -1.13(-8.90%)
Sep 13, 2021 12.76 13.21 12.39 12.70 699,009 -0.07(-0.55%)
Sep 10, 2021 13.14 13.28 12.73 12.77 403,049 -0.37(-2.82%)
Sep 09, 2021 13.27 13.67 13.02 13.14 430,139 -0.21(-1.57%)
Sep 08, 2021 12.65 13.35 11.67 13.35 1,341,591 +0.62(+4.87%)
Sep 07, 2021 13.29 13.59 12.68 12.73 625,002 -0.30(-2.30%)
Sep 03, 2021 12.94 13.25 12.85 13.03 474,435 -0.13(-0.99%)
Sep 02, 2021 13.94 14.71 12.63 13.16 1,592,522 -0.79(-5.66%)
Sep 01, 2021 13.50 14.46 13.03 13.95 1,361,225 +0.44(+3.26%)
Aug 31, 2021 12.97 13.73 12.75 13.51 1,053,105 +0.52(+4.00%)
Aug 30, 2021 13.71 13.90 12.51 12.99 837,300 -0.91(-6.55%)
Aug 27, 2021 13.72 14.10 12.73 13.90 2,272,603 +0.32(+2.36%)
Aug 26, 2021 12.37 15.25 12.25 13.58 10,381,289 +0.94(+7.44%)
Aug 25, 2021 12.13 13.56 11.01 12.64 7,465,565 +0.39(+3.18%)
Aug 24, 2021 10.92 13.44 10.79 12.25 7,776,666 +1.53(+14.27%)
Aug 23, 2021 10.25 10.83 10.20 10.72 334,385 +0.40(+3.88%)
Aug 20, 2021 11.16 11.47 10.10 10.32 632,213 -0.63(-5.75%)
Aug 19, 2021 10.03 11.15 9.900 10.95 898,834 +0.82(+8.09%)
Aug 18, 2021 9.910 10.61 9.600 10.13 446,695 +0.13(+1.30%)
Aug 17, 2021 10.50 11.11 9.430 10.00 1,206,715 +0.44(+4.60%)
Aug 16, 2021 9.910 9.947 9.310 9.560 535,150 -0.56(-5.53%)
Aug 13, 2021 9.900 10.30 9.815 10.12 375,270 +0.01(+0.10%)
Aug 12, 2021 10.02 10.13 9.530 10.11 209,701 +0.08(+0.80%)
Aug 11, 2021 10.70 10.79 9.750 10.03 525,680 -0.32(-3.09%)
Aug 10, 2021 10.34 11.14 10.03 10.35 1,239,690 +0.02(+0.19%)
Aug 09, 2021 10.07 10.61 9.940 10.33 591,265 +0.39(+3.92%)
Aug 06, 2021 10.45 10.48 9.500 9.940 780,647 -0.54(-5.15%)
Aug 05, 2021 10.25 11.15 10.05 10.48 1,893,204 +0.23(+2.24%)
Aug 04, 2021 10.08 11.06 9.900 10.25 2,998,783 +0.14(+1.38%)
Aug 03, 2021 10.85 11.69 9.770 10.11 9,114,212 -2.11(-17.27%)
Aug 02, 2021 9.620 12.80 8.610 12.22 56,754,080 +4.38(+55.87%)
Jul 30, 2021 7.910 8.260 7.730 7.840 182,574 -0.14(-1.75%)
Jul 29, 2021 8.270 8.320 7.900 7.980 123,942 -0.23(-2.80%)
Jul 28, 2021 7.660 8.280 7.660 8.210 187,445 +0.55(+7.18%)
Jul 27, 2021 8.340 8.410 7.620 7.660 250,562 -0.71(-8.48%)
Jul 26, 2021 8.110 8.790 7.910 8.370 852,801 +0.30(+3.72%)
Jul 23, 2021 8.260 8.450 7.850 8.070 96,301 -0.21(-2.54%)
Jul 22, 2021 8.390 8.660 8.150 8.280 47,819 -0.25(-2.93%)
Jul 21, 2021 7.920 8.660 7.920 8.530 191,832 +0.44(+5.44%)
Jul 20, 2021 8.040 8.210 7.822 8.090 65,939 +0.17(+2.15%)
Jul 19, 2021 7.450 8.080 7.300 7.920 123,206 +0.21(+2.72%)
Jul 16, 2021 8.260 8.440 7.700 7.710 230,537 -0.53(-6.43%)
Jul 15, 2021 8.150 8.560 7.896 8.240 826,500 +0.11(+1.35%)
Jul 14, 2021 8.440 8.480 8.040 8.130 87,132 -0.36(-4.24%)
Jul 13, 2021 8.500 9.190 8.350 8.490 231,784 -0.03(-0.35%)
Jul 12, 2021 8.650 8.700 8.350 8.520 148,575 -0.15(-1.73%)
Jul 09, 2021 8.420 8.840 8.260 8.670 262,645 +0.39(+4.71%)
Jul 08, 2021 7.800 8.780 7.610 8.280 910,141 +0.15(+1.85%)
Jul 07, 2021 8.620 8.650 8.100 8.130 165,075 -0.53(-6.12%)
Jul 06, 2021 8.700 8.740 8.320 8.660 118,023 -0.06(-0.69%)
Jul 02, 2021 8.680 8.920 8.410 8.720 168,323 +0.07(+0.81%)
Jul 01, 2021 9.380 9.650 8.600 8.650 272,915 -0.69(-7.39%)
Jun 30, 2021 9.150 9.390 8.900 9.340 106,032 +0.11(+1.19%)
Jun 29, 2021 9.240 9.390 9.050 9.230 414,707 -0.02(-0.22%)
Jun 28, 2021 9.630 9.733 9.250 9.250 428,519 -0.58(-5.90%)
Jun 25, 2021 9.960 10.05 9.600 9.830 320,884 -0.11(-1.11%)
Jun 24, 2021 9.330 9.940 9.130 9.940 475,691 +0.61(+6.54%)
Jun 23, 2021 8.700 9.400 8.630 9.330 782,413 +0.53(+6.02%)
Jun 22, 2021 8.680 8.821 8.498 8.800 116,692 -0.05(-0.56%)
Jun 21, 2021 8.390 8.880 8.300 8.850 243,470 +0.42(+4.98%)
Jun 18, 2021 8.990 8.990 8.330 8.430 287,918 -0.44(-4.96%)
Jun 17, 2021 8.860 9.250 8.810 8.870 309,196 +0.00(+0.00%)
Jun 16, 2021 8.620 8.980 8.570 8.870 318,097 +0.23(+2.66%)
Jun 15, 2021 9.380 9.620 8.630 8.640 607,450 -0.69(-7.40%)
Jun 14, 2021 9.730 10.20 9.300 9.330 1,728,681 -0.36(-3.72%)
Jun 11, 2021 9.630 9.919 9.400 9.690 1,646,206 +0.12(+1.25%)
Jun 10, 2021 10.06 10.38 9.100 9.570 2,124,344 -0.86(-8.25%)
Jun 09, 2021 9.270 11.35 9.161 10.43 7,713,087 +1.40(+15.50%)
Jun 08, 2021 8.810 9.645 8.770 9.030 1,073,440 +0.28(+3.20%)
Jun 07, 2021 8.640 8.880 8.400 8.750 1,498,096 +0.24(+2.82%)
Jun 04, 2021 8.930 9.200 8.400 8.510 512,492 -0.39(-4.38%)
Jun 03, 2021 8.960 9.470 8.660 8.900 911,185 -0.21(-2.31%)
Jun 02, 2021 9.300 9.400 8.600 9.110 1,044,311 -0.61(-6.28%)
Jun 01, 2021 8.570 10.11 8.250 9.720 2,031,114 +1.16(+13.55%)
May 28, 2021 8.700 8.950 8.485 8.560 210,825 -0.11(-1.27%)
May 27, 2021 8.760 8.970 8.411 8.670 721,368 -0.40(-4.41%)
May 26, 2021 8.250 9.360 8.250 9.070 3,032,634 +1.01(+12.53%)
May 25, 2021 8.290 8.540 8.020 8.060 263,890 -0.11(-1.35%)
May 24, 2021 8.560 8.700 8.170 8.170 297,527 -0.38(-4.44%)
May 21, 2021 8.900 8.900 8.260 8.550 392,814 -0.13(-1.50%)
May 20, 2021 8.530 9.230 8.360 8.680 656,748 +0.31(+3.70%)
May 19, 2021 8.030 8.600 8.000 8.370 265,178 -0.35(-4.01%)
May 18, 2021 10.25 10.26 8.510 8.720 1,019,760 -0.89(-9.26%)
May 17, 2021 8.750 9.760 8.340 9.610 911,014 +0.55(+6.07%)
May 14, 2021 8.420 9.120 8.330 9.060 408,924 +0.65(+7.73%)
May 13, 2021 8.330 8.590 7.600 8.410 333,733 +0.17(+2.06%)
May 12, 2021 8.620 9.130 8.210 8.240 851,117 -0.51(-5.83%)
May 11, 2021 8.000 9.120 7.800 8.750 364,660 +0.18(+2.10%)
May 10, 2021 9.390 9.480 8.500 8.570 331,355 -0.88(-9.31%)
May 07, 2021 9.620 10.09 9.410 9.450 339,106 -0.10(-1.05%)
May 06, 2021 9.770 9.900 9.110 9.550 295,508 -0.15(-1.55%)
May 05, 2021 10.13 10.21 9.500 9.700 458,319 -0.37(-3.67%)
May 04, 2021 10.24 10.40 9.030 10.07 1,374,284 -0.24(-2.33%)
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.