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

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 9.220 9.400 9.000 9.050 180,931 -0.12(-1.31%)
Apr 28, 2022 9.150 9.300 8.940 9.170 128,426 +0.16(+1.78%)
Apr 27, 2022 9.110 9.270 8.920 9.010 111,926 -0.08(-0.88%)
Apr 26, 2022 9.160 9.290 8.995 9.090 175,659 -0.23(-2.47%)
Apr 25, 2022 9.310 9.475 9.050 9.320 191,639 -0.07(-0.75%)
Apr 22, 2022 9.360 9.500 9.160 9.390 180,987 +0.01(+0.11%)
Apr 21, 2022 9.780 9.850 9.210 9.380 149,787 -0.25(-2.60%)
Apr 20, 2022 9.740 9.858 9.590 9.630 78,388 -0.04(-0.41%)
Apr 19, 2022 9.720 10.00 9.560 9.670 273,919 +0.42(+4.54%)
Apr 18, 2022 9.640 9.640 9.180 9.250 125,828 -0.33(-3.44%)
Apr 14, 2022 9.660 9.750 9.490 9.580 93,628 -0.01(-0.10%)
Apr 13, 2022 9.480 9.740 9.450 9.590 71,680 +0.11(+1.16%)
Apr 12, 2022 9.600 9.750 9.360 9.480 152,436 -0.02(-0.21%)
Apr 11, 2022 9.320 9.520 9.240 9.500 113,534 +0.16(+1.71%)
Apr 08, 2022 9.470 9.560 9.070 9.340 148,304 -0.11(-1.16%)
Apr 07, 2022 9.660 9.790 9.440 9.450 137,598 -0.23(-2.38%)
Apr 06, 2022 9.510 9.730 9.175 9.680 243,437 +0.14(+1.47%)
Apr 05, 2022 9.720 9.835 9.500 9.540 100,022 -0.23(-2.35%)
Apr 04, 2022 9.600 10.02 9.370 9.770 121,461 +0.21(+2.20%)
Apr 01, 2022 9.690 9.800 9.540 9.560 127,271 -0.05(-0.52%)
Mar 31, 2022 9.720 9.790 9.510 9.610 165,642 -0.07(-0.72%)
Mar 30, 2022 9.850 9.910 9.530 9.680 101,153 -0.27(-2.71%)
Mar 29, 2022 9.860 10.12 9.840 9.950 137,424 +0.33(+3.43%)
Mar 28, 2022 9.470 9.620 9.180 9.620 113,450 +0.20(+2.12%)
Mar 25, 2022 9.900 9.900 9.310 9.420 198,474 -0.39(-3.98%)
Mar 24, 2022 10.00 10.15 9.740 9.810 137,220 -0.16(-1.60%)
Mar 23, 2022 10.14 10.37 9.910 9.970 113,882 -0.34(-3.30%)
Mar 22, 2022 10.45 10.59 10.06 10.31 130,969 -0.04(-0.39%)
Mar 21, 2022 10.64 10.64 10.11 10.35 144,097 -0.29(-2.73%)
Mar 18, 2022 9.710 10.74 9.600 10.64 384,335 +0.74(+7.47%)
Mar 17, 2022 9.400 9.990 9.400 9.900 123,480 +0.42(+4.43%)
Mar 16, 2022 9.080 9.500 9.030 9.480 140,859 +0.67(+7.60%)
Mar 15, 2022 8.800 8.930 8.680 8.810 210,215 +0.09(+1.03%)
Mar 14, 2022 9.080 9.210 8.680 8.720 207,461 -0.29(-3.22%)
Mar 11, 2022 9.510 9.562 8.950 9.010 163,381 -0.42(-4.45%)
Mar 10, 2022 9.130 9.710 9.040 9.430 237,458 -0.23(-2.38%)
Mar 09, 2022 8.910 9.980 8.490 9.660 723,900 +1.50(+18.38%)
Mar 08, 2022 7.670 8.260 7.400 8.160 301,395 +0.26(+3.29%)
Mar 07, 2022 8.370 8.456 7.750 7.900 681,800 -0.48(-5.73%)
Mar 04, 2022 8.460 8.560 8.180 8.380 242,186 -0.27(-3.12%)
Mar 03, 2022 9.040 9.040 8.553 8.650 134,670 -0.34(-3.78%)
Mar 02, 2022 8.320 9.020 8.320 8.990 244,885 +0.69(+8.31%)
Mar 01, 2022 8.710 8.860 8.210 8.300 252,243 -0.50(-5.68%)
Feb 28, 2022 8.750 9.032 8.630 8.800 205,951 -0.13(-1.46%)
Feb 25, 2022 8.990 9.140 8.860 8.930 243,632 -0.04(-0.45%)
Feb 24, 2022 8.170 9.050 8.121 8.970 222,798 +0.27(+3.10%)
Feb 23, 2022 8.880 9.085 8.670 8.700 119,160 -0.05(-0.57%)
Feb 22, 2022 8.610 8.930 8.415 8.750 165,106 +0.00(+0.00%)
Feb 18, 2022 8.750 0 -0.25(-2.78%)
Feb 17, 2022 9.170 9.230 8.930 9.000 120,408 -0.34(-3.64%)
Feb 16, 2022 9.040 9.400 8.970 9.340 221,595 +0.17(+1.85%)
Feb 15, 2022 9.000 9.280 8.990 9.170 206,320 +0.37(+4.20%)
Feb 14, 2022 8.950 9.190 8.690 8.800 118,235 -0.11(-1.23%)
Feb 11, 2022 9.050 9.270 8.740 8.910 211,462 -0.16(-1.76%)
Feb 10, 2022 9.000 9.580 9.000 9.070 210,393 -0.15(-1.63%)
Feb 09, 2022 8.750 9.240 8.740 9.220 257,848 +0.56(+6.47%)
Feb 08, 2022 8.270 8.770 8.260 8.660 173,137 +0.32(+3.84%)
Feb 07, 2022 8.090 8.400 8.030 8.340 160,886 +0.25(+3.09%)
Feb 04, 2022 8.130 8.190 7.930 8.090 223,794 +0.02(+0.25%)
Feb 03, 2022 8.080 7.950 8.070 308,886 -0.10(-1.22%)
Feb 02, 2022 8.650 8.650 8.030 8.170 318,729 -0.43(-5.00%)
Feb 01, 2022 8.860 8.870 8.360 8.600 366,107 -0.23(-2.60%)
Jan 31, 2022 8.620 8.830 470,357 +0.11(+1.26%)
Jan 28, 2022 8.200 8.720 8.010 8.720 404,200 +0.53(+6.47%)
Jan 27, 2022 8.810 9.020 8.150 8.190 324,912 -0.47(-5.43%)
Jan 26, 2022 8.940 9.300 8.630 8.660 296,165 -0.13(-1.48%)
Jan 25, 2022 8.440 8.880 8.140 8.790 278,601 +0.24(+2.81%)
Jan 24, 2022 8.120 8.620 7.730 8.550 666,175 +0.17(+2.03%)
Jan 21, 2022 8.600 9.010 8.270 8.380 564,394 -0.36(-4.12%)
Jan 20, 2022 8.970 9.290 8.650 8.740 469,116 -0.09(-1.02%)
Jan 19, 2022 9.710 9.790 8.770 8.830 593,604 -0.88(-9.06%)
Jan 18, 2022 9.790 9.940 9.510 9.710 230,836 -0.30(-3.00%)
Jan 14, 2022 10.01 0 +0.12(+1.21%)
Jan 13, 2022 10.09 10.26 9.770 9.890 284,465 -0.08(-0.80%)
Jan 12, 2022 10.57 10.57 9.920 9.970 251,715 -0.53(-5.05%)
Jan 11, 2022 10.61 10.67 10.20 10.50 124,973 -0.06(-0.57%)
Jan 10, 2022 10.46 10.59 10.12 10.56 172,756 -0.07(-0.66%)
Jan 07, 2022 10.76 10.87 10.41 10.63 279,644 -0.17(-1.57%)
Jan 06, 2022 10.84 11.07 10.69 10.80 152,434 +0.00(+0.00%)
Jan 05, 2022 11.59 11.59 10.60 10.80 396,446 -0.88(-7.53%)
Jan 04, 2022 11.83 11.94 11.47 11.68 256,363 -0.14(-1.18%)
Jan 03, 2022 12.13 12.56 11.66 11.82 398,532 -0.29(-2.39%)
Dec 31, 2021 11.87 12.29 11.82 12.11 900,999 +0.15(+1.25%)
Dec 30, 2021 11.96 12.15 11.70 11.96 260,744 +0.27(+2.31%)
Dec 29, 2021 11.74 11.98 11.17 11.69 289,452 -0.12(-1.02%)
Dec 28, 2021 12.20 12.41 11.76 11.81 292,772 -0.54(-4.37%)
Dec 27, 2021 11.67 12.57 11.43 12.35 393,881 +0.82(+7.11%)
Dec 23, 2021 11.64 11.64 11.41 11.53 91,100 +0.08(+0.70%)
Dec 22, 2021 11.27 11.58 11.20 11.45 114,931 +0.10(+0.88%)
Dec 21, 2021 10.99 11.39 10.84 11.35 225,996 +0.53(+4.90%)
Dec 20, 2021 11.78 11.78 10.62 10.82 410,262 -1.01(-8.54%)
Dec 17, 2021 10.79 12.00 10.47 11.83 927,054 +0.99(+9.13%)
Dec 16, 2021 11.26 11.31 10.63 10.84 262,413 -0.22(-1.99%)
Dec 15, 2021 11.09 11.09 10.46 11.06 217,823 -0.09(-0.81%)
Dec 14, 2021 10.42 11.44 10.37 11.15 350,414 +0.53(+4.99%)
Dec 13, 2021 10.70 10.78 10.10 10.62 251,472 -0.25(-2.30%)
Dec 10, 2021 11.59 11.70 10.76 10.87 267,134 -0.58(-5.07%)
Dec 09, 2021 11.63 12.04 11.37 11.45 523,474 -0.08(-0.69%)
Dec 08, 2021 9.950 11.90 9.950 11.53 2,500,795 +1.76(+18.01%)
Dec 07, 2021 9.580 10.19 9.570 9.770 305,631 +0.44(+4.72%)
Dec 06, 2021 8.720 9.415 8.695 9.330 535,550 +0.78(+9.12%)
Dec 03, 2021 9.250 9.319 8.530 8.550 171,237 -0.65(-7.07%)
Dec 02, 2021 8.810 9.240 8.760 9.200 88,795 +0.44(+5.02%)
Dec 01, 2021 9.300 9.565 8.720 8.760 185,014 -0.20(-2.23%)
Nov 30, 2021 9.680 9.745 8.780 8.960 421,650 -0.76(-7.82%)
Nov 29, 2021 10.08 10.12 9.615 9.720 134,249 +0.03(+0.31%)
Nov 26, 2021 9.500 9.745 9.120 9.690 240,785 -0.23(-2.32%)
Nov 24, 2021 9.910 10.03 9.570 9.920 110,319 +0.00(+0.00%)
Nov 23, 2021 10.26 10.33 9.852 9.920 177,353 -0.34(-3.31%)
Nov 22, 2021 9.670 10.37 9.510 10.26 178,776 +0.34(+3.43%)
Nov 19, 2021 9.960 10.16 9.760 9.920 144,265 -0.05(-0.50%)
Nov 18, 2021 9.770 10.16 9.970 9.970 310,560 -0.40(-3.86%)
Nov 17, 2021 10.39 10.44 10.20 10.37 210,560 -0.07(-0.67%)
Nov 16, 2021 10.66 10.71 10.33 10.44 217,549 -0.26(-2.43%)
Nov 15, 2021 10.84 10.88 10.60 10.70 144,839 -0.10(-0.93%)
Nov 12, 2021 10.65 10.83 10.25 10.80 211,730 +0.13(+1.22%)
Nov 11, 2021 10.51 10.81 10.42 10.67 121,929 +0.11(+1.04%)
Nov 10, 2021 10.63 10.56 163,370 -0.21(-1.95%)
Nov 09, 2021 10.75 11.38 10.39 10.77 275,860 +0.29(+2.77%)
Nov 08, 2021 10.57 10.58 10.26 10.48 219,855 +0.00(+0.00%)
Nov 05, 2021 10.38 10.68 10.03 10.48 256,941 +0.31(+3.05%)
Nov 04, 2021 10.73 10.78 9.850 10.17 325,855 -0.47(-4.42%)
Nov 03, 2021 10.09 10.70 9.905 10.64 280,928 +0.56(+5.56%)
Nov 02, 2021 10.24 10.24 9.865 10.08 157,067 -0.22(-2.14%)
Nov 01, 2021 10.00 10.51 9.950 10.30 144,710 +0.35(+3.52%)
Oct 29, 2021 9.690 10.49 9.500 9.950 746,882 -0.44(-4.23%)
Oct 28, 2021 10.79 10.96 10.27 10.39 245,615 -0.39(-3.62%)
Oct 27, 2021 10.89 11.06 10.73 10.78 119,144 -0.16(-1.46%)
Oct 26, 2021 11.10 10.87 10.94 129,732 -0.16(-1.44%)
Oct 25, 2021 11.12 11.32 11.01 11.10 132,787 -0.04(-0.36%)
Oct 22, 2021 11.30 11.31 10.90 11.14 202,437 -0.20(-1.76%)
Oct 21, 2021 11.30 11.43 11.23 11.34 97,667 +0.09(+0.80%)
Oct 20, 2021 11.35 11.53 11.02 11.25 187,912 -0.08(-0.71%)
Oct 19, 2021 11.74 11.74 11.25 11.33 153,461 -0.36(-3.08%)
Oct 18, 2021 11.53 11.75 11.32 11.69 131,892 +0.07(+0.60%)
Oct 15, 2021 12.09 12.14 11.45 11.62 260,652 -0.19(-1.61%)
Oct 14, 2021 12.00 12.15 11.68 11.81 161,074 -0.09(-0.76%)
Oct 13, 2021 12.12 12.17 11.40 11.90 231,089 -0.12(-1.00%)
Oct 12, 2021 11.74 12.07 11.72 12.02 142,889 +0.32(+2.74%)
Oct 11, 2021 11.76 11.99 11.60 11.70 186,360 +0.11(+0.95%)
Oct 08, 2021 12.05 12.07 11.51 11.59 186,822 -0.24(-2.03%)
Oct 07, 2021 11.57 12.18 11.50 11.83 415,103 +0.38(+3.32%)
Oct 06, 2021 11.01 11.50 10.84 11.45 318,942 +0.26(+2.32%)
Oct 05, 2021 11.30 11.65 10.78 11.19 304,346 -0.18(-1.58%)
Oct 04, 2021 11.62 11.75 11.11 11.37 364,323 -0.25(-2.15%)
Oct 01, 2021 10.59 11.71 10.47 11.62 733,167 +1.01(+9.52%)
Sep 30, 2021 9.880 10.91 9.500 10.61 2,021,157 +0.83(+8.49%)
Sep 29, 2021 9.400 10.03 9.000 9.780 993,041 +0.40(+4.26%)
Sep 28, 2021 9.290 9.570 8.950 9.380 302,542 +0.08(+0.86%)
Sep 27, 2021 9.340 9.730 9.260 9.300 343,690 +0.09(+0.98%)
Sep 24, 2021 8.950 9.360 8.640 9.210 421,157 +0.19(+2.11%)
Sep 23, 2021 8.910 9.210 8.910 9.020 181,051 +0.21(+2.38%)
Sep 22, 2021 8.490 8.880 8.490 8.810 174,062 +0.42(+5.01%)
Sep 21, 2021 8.360 8.500 8.150 8.390 131,017 +0.07(+0.84%)
Sep 20, 2021 8.300 8.430 8.060 8.320 255,627 -0.30(-3.48%)
Sep 17, 2021 8.380 8.850 8.380 8.620 297,886 +0.30(+3.61%)
Sep 16, 2021 8.020 8.430 8.020 8.320 216,126 +0.31(+3.87%)
Sep 15, 2021 8.370 8.433 7.950 8.010 460,698 -0.36(-4.30%)
Sep 14, 2021 8.600 8.790 8.360 8.370 204,386 -0.21(-2.45%)
Sep 13, 2021 8.770 8.770 8.280 8.580 130,187 -0.13(-1.49%)
Sep 10, 2021 8.610 9.100 8.585 8.710 295,199 +0.22(+2.59%)
Sep 09, 2021 8.350 8.830 8.290 8.490 98,851 +0.09(+1.07%)
Sep 08, 2021 8.860 8.910 8.350 8.400 298,206 -0.51(-5.72%)
Sep 07, 2021 8.350 9.150 8.350 8.910 227,536 +0.58(+6.96%)
Sep 03, 2021 8.350 8.350 7.960 8.330 213,243 +0.04(+0.48%)
Sep 02, 2021 8.420 8.490 8.260 8.290 175,052 -0.09(-1.07%)
Sep 01, 2021 8.610 8.630 8.350 8.380 127,949 -0.20(-2.33%)
Aug 31, 2021 8.490 8.700 8.350 8.580 110,716 +0.17(+2.02%)
Aug 30, 2021 8.490 8.617 8.230 8.410 171,701 -0.22(-2.55%)
Aug 27, 2021 8.260 8.740 8.260 8.630 171,745 +0.34(+4.10%)
Aug 26, 2021 8.380 8.410 8.170 8.290 149,588 -0.10(-1.19%)
Aug 25, 2021 8.630 8.640 8.330 8.390 170,653 -0.15(-1.76%)
Aug 24, 2021 7.990 8.830 7.990 8.540 315,402 +0.65(+8.24%)
Aug 23, 2021 7.840 8.110 7.780 7.890 236,781 +0.12(+1.54%)
Aug 20, 2021 7.500 7.780 7.500 7.770 130,476 +0.22(+2.91%)
Aug 19, 2021 7.580 7.740 7.470 7.550 152,922 -0.14(-1.82%)
Aug 18, 2021 7.800 7.940 7.470 7.690 304,528 -0.07(-0.90%)
Aug 17, 2021 8.050 8.125 7.560 7.760 394,301 -0.39(-4.79%)
Aug 16, 2021 8.390 8.433 8.020 8.150 211,577 -0.40(-4.68%)
Aug 13, 2021 9.220 9.220 8.380 8.550 230,891 -0.66(-7.17%)
Aug 12, 2021 8.840 9.290 8.540 9.210 364,237 +0.38(+4.30%)
Aug 11, 2021 8.580 8.980 8.270 8.830 733,575 +0.71(+8.74%)
Aug 10, 2021 8.390 8.445 8.020 8.120 283,373 -0.27(-3.22%)
Aug 09, 2021 8.400 8.484 8.090 8.390 130,036 -0.03(-0.36%)
Aug 06, 2021 8.200 8.540 8.120 8.420 176,734 +0.35(+4.34%)
Aug 05, 2021 7.710 8.100 7.690 8.070 139,858 +0.36(+4.67%)
Aug 04, 2021 7.980 8.160 7.680 7.710 187,385 -0.32(-3.99%)
Aug 03, 2021 8.190 8.250 7.840 8.030 200,448 -0.18(-2.19%)
Aug 02, 2021 8.220 8.500 8.135 8.210 180,985 -0.06(-0.73%)
Jul 30, 2021 8.430 8.510 8.100 8.270 194,872 -0.29(-3.39%)
Jul 29, 2021 8.580 8.750 8.430 8.560 191,999 +0.11(+1.30%)
Jul 28, 2021 8.290 8.640 8.235 8.450 163,823 +0.22(+2.67%)
Jul 27, 2021 8.190 8.240 7.955 8.230 227,779 -0.04(-0.48%)
Jul 26, 2021 8.060 8.420 8.020 8.270 163,720 +0.28(+3.50%)
Jul 23, 2021 8.360 8.360 7.740 7.990 349,441 -0.24(-2.92%)
Jul 22, 2021 8.530 8.600 8.100 8.230 142,773 -0.30(-3.52%)
Jul 21, 2021 8.310 8.680 8.219 8.530 165,134 +0.37(+4.53%)
Jul 20, 2021 7.820 8.230 7.630 8.160 269,631 +0.34(+4.35%)
Jul 19, 2021 8.020 8.150 7.750 7.820 404,446 -0.56(-6.68%)
Jul 16, 2021 8.690 8.700 8.330 8.380 206,234 -0.19(-2.22%)
Jul 15, 2021 8.530 8.720 8.410 8.570 170,223 -0.04(-0.46%)
Jul 14, 2021 8.730 8.880 8.510 8.610 174,631 -0.04(-0.46%)
Jul 13, 2021 8.800 8.800 8.465 8.650 340,688 -0.18(-2.04%)
Jul 12, 2021 8.740 9.058 8.600 8.830 311,955 +0.01(+0.11%)
Jul 09, 2021 8.940 9.160 8.760 8.820 219,132 +0.11(+1.26%)
Jul 08, 2021 8.260 8.950 8.080 8.710 284,533 +0.14(+1.63%)
Jul 07, 2021 9.010 9.130 8.500 8.570 361,615 -0.51(-5.62%)
Jul 06, 2021 10.05 10.05 8.760 9.080 515,194 -0.91(-9.11%)
Jul 02, 2021 10.00 10.17 9.920 9.990 195,878 -0.13(-1.28%)
Jul 01, 2021 9.960 10.21 9.880 10.12 318,577 +0.18(+1.81%)
Jun 30, 2021 9.800 10.22 9.785 9.940 883,150 +0.09(+0.91%)
Jun 29, 2021 9.900 10.39 9.750 9.850 368,225 +0.06(+0.61%)
Jun 28, 2021 10.09 10.42 9.680 9.790 536,347 -0.39(-3.83%)
Jun 25, 2021 10.69 10.72 10.15 10.18 4,350,539 -0.57(-5.30%)
Jun 24, 2021 10.10 10.89 10.10 10.75 602,827 +0.72(+7.18%)
Jun 23, 2021 9.970 10.25 9.910 10.03 258,901 +0.13(+1.31%)
Jun 22, 2021 9.950 9.980 9.630 9.900 349,614 -0.13(-1.30%)
Jun 21, 2021 9.400 10.23 9.350 10.03 347,515 +0.69(+7.39%)
Jun 18, 2021 9.650 9.900 9.322 9.340 614,718 -0.41(-4.21%)
Jun 17, 2021 10.20 10.36 9.510 9.750 450,358 -0.50(-4.88%)
Jun 16, 2021 10.25 10.72 10.22 10.25 407,867 -0.03(-0.29%)
Jun 15, 2021 9.800 10.34 9.800 10.28 413,056 +0.46(+4.68%)
Jun 14, 2021 9.850 10.08 9.750 9.820 294,047 -0.03(-0.30%)
Jun 11, 2021 10.04 10.19 9.340 9.850 629,460 -0.41(-4.00%)
Jun 10, 2021 10.49 10.59 10.09 10.26 182,695 -0.18(-1.72%)
Jun 09, 2021 10.57 10.59 10.23 10.44 254,862 -0.03(-0.29%)
Jun 08, 2021 10.83 10.84 10.33 10.47 367,066 -0.34(-3.15%)
Jun 07, 2021 10.24 11.21 10.24 10.81 652,419 +0.48(+4.65%)
Jun 04, 2021 10.81 10.91 10.29 10.33 331,539 -0.42(-3.91%)
Jun 03, 2021 10.98 10.98 10.44 10.75 289,624 -0.33(-2.98%)
Jun 02, 2021 11.24 11.31 10.82 11.08 359,242 -0.18(-1.60%)
Jun 01, 2021 11.30 11.52 10.65 11.26 262,771 +0.00(+0.00%)
May 28, 2021 11.41 11.92 11.01 11.26 622,261 +0.35(+3.21%)
May 27, 2021 10.32 10.95 10.25 10.91 294,570 +0.69(+6.75%)
May 26, 2021 9.770 10.36 9.770 10.22 396,742 +0.40(+4.07%)
May 25, 2021 10.95 10.95 9.680 9.820 529,695 -0.98(-9.07%)
May 24, 2021 10.25 11.10 10.08 10.80 823,935 +0.67(+6.61%)
May 21, 2021 10.23 10.35 10.08 10.13 246,947 -0.05(-0.49%)
May 20, 2021 9.520 10.33 9.500 10.18 398,131 +0.66(+6.93%)
May 19, 2021 9.640 9.900 9.314 9.520 349,583 -0.49(-4.90%)
May 18, 2021 9.270 10.41 9.270 10.01 659,422 +0.74(+7.98%)
May 17, 2021 9.000 9.350 8.825 9.270 224,905 +0.21(+2.32%)
May 14, 2021 9.300 9.440 8.970 9.060 328,316 -0.16(-1.74%)
May 13, 2021 9.280 9.800 8.950 9.220 384,854 +0.04(+0.44%)
May 12, 2021 9.860 10.14 9.050 9.180 389,715 -0.78(-7.83%)
May 11, 2021 9.050 10.00 8.600 9.960 1,329,747 +0.51(+5.40%)
May 10, 2021 10.00 10.14 9.380 9.450 502,941 -0.53(-5.31%)
May 07, 2021 9.500 10.02 9.419 9.980 393,138 +0.55(+5.83%)
May 06, 2021 9.650 9.650 9.040 9.430 367,163 -0.31(-3.18%)
May 05, 2021 9.560 10.18 9.330 9.740 609,996 +0.27(+2.85%)
May 04, 2021 9.570 9.570 9.020 9.470 278,559 -0.19(-1.97%)
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.