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

Enthusiast Gaming Holdings Inc (NQ: EGLX )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 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 (%)
Mar 31, 2023 0.5900 0.5999 0.5800 0.5801 83,465 -0.01(-1.48%)
Mar 30, 2023 0.5899 0.5900 0.5660 0.5888 343,914 +0.01(+1.34%)
Mar 29, 2023 0.5900 0.5914 0.5631 0.5810 190,128 +0.00(+0.85%)
Mar 28, 2023 0.5800 0.6000 0.5650 0.5761 420,047 -0.08(-11.78%)
Mar 27, 2023 0.6200 0.6600 0.6100 0.6530 470,712 +0.04(+7.05%)
Mar 24, 2023 0.5896 0.6166 0.5801 0.6100 107,053 +0.02(+3.39%)
Mar 23, 2023 0.5921 0.6098 0.5801 0.5900 137,817 +0.01(+0.94%)
Mar 22, 2023 0.5800 0.6198 0.5800 0.5845 92,581 -0.01(-1.93%)
Mar 21, 2023 0.5795 0.6099 0.5701 0.5960 82,940 +0.02(+3.60%)
Mar 20, 2023 0.5900 0.6070 0.5700 0.5753 59,337 -0.01(-2.49%)
Mar 17, 2023 0.6280 0.6299 0.5900 0.5900 202,364 -0.04(-6.35%)
Mar 16, 2023 0.5828 0.6377 0.5650 0.6300 311,136 +0.05(+8.25%)
Mar 15, 2023 0.6000 0.6000 0.5781 0.5820 223,311 -0.03(-4.57%)
Mar 14, 2023 0.6270 0.6695 0.6000 0.6099 240,430 +0.00(+0.63%)
Mar 13, 2023 0.5800 0.6167 0.5780 0.6061 188,106 +0.01(+1.02%)
Mar 10, 2023 0.6200 0.6272 0.5830 0.6000 434,487 -0.02(-3.23%)
Mar 09, 2023 0.6413 0.6787 0.6200 0.6200 373,379 -0.04(-6.06%)
Mar 08, 2023 0.6900 0.6900 0.6434 0.6600 170,962 -0.02(-2.94%)
Mar 07, 2023 0.7700 0.7700 0.6700 0.6800 291,712 -0.07(-8.96%)
Mar 06, 2023 0.6871 0.7900 0.6573 0.7469 655,553 +0.08(+11.18%)
Mar 03, 2023 0.6450 0.6800 0.6200 0.6718 242,139 +0.01(+2.11%)
Mar 02, 2023 0.6500 0.7058 0.6403 0.6579 219,171 -0.01(-1.81%)
Mar 01, 2023 0.6143 0.6947 0.6131 0.6700 399,844 +0.06(+9.84%)
Feb 28, 2023 0.6000 0.6300 0.6000 0.6100 221,304 -0.01(-1.63%)
Feb 27, 2023 0.6400 0.6598 0.6090 0.6201 222,657 -0.02(-3.12%)
Feb 24, 2023 0.6664 0.6700 0.6268 0.6401 178,804 -0.04(-6.05%)
Feb 23, 2023 0.6500 0.6813 0.6500 0.6813 108,340 +0.04(+6.45%)
Feb 22, 2023 0.6800 0.6899 0.6300 0.6400 257,961 -0.01(-1.08%)
Feb 21, 2023 0.6500 0.6691 0.6403 0.6470 129,521 -0.03(-4.15%)
Feb 17, 2023 0.6500 0.7499 0.6500 0.6750 342,028 -0.01(-0.74%)
Feb 16, 2023 0.7100 0.7188 0.6700 0.6800 147,796 -0.02(-2.24%)
Feb 15, 2023 0.6800 0.7200 0.6528 0.6956 365,114 +0.01(+0.93%)
Feb 14, 2023 0.7408 0.7408 0.6800 0.6892 254,071 -0.05(-7.19%)
Feb 13, 2023 0.7576 0.7632 0.7211 0.7426 110,173 -0.03(-3.48%)
Feb 10, 2023 0.7600 0.7980 0.7107 0.7694 365,639 +0.01(+1.24%)
Feb 09, 2023 0.8370 0.8699 0.7500 0.7600 259,307 -0.07(-8.43%)
Feb 08, 2023 0.8700 0.8700 0.8278 0.8300 112,652 -0.04(-4.97%)
Feb 07, 2023 0.8200 0.8901 0.8029 0.8734 223,469 +0.05(+6.51%)
Feb 06, 2023 0.9500 0.9500 0.8061 0.8200 331,857 -0.12(-13.03%)
Feb 03, 2023 0.9700 0.9768 0.9106 0.9429 115,932 -0.03(-3.04%)
Feb 02, 2023 1.080 1.080 0.9217 0.9725 490,944 -0.03(-2.75%)
Feb 01, 2023 0.9000 1.030 0.8807 1.000 789,131 +0.12(+13.64%)
Jan 31, 2023 0.8300 0.8800 0.8000 0.8800 248,889 +0.07(+9.26%)
Jan 30, 2023 0.8351 0.8399 0.7950 0.8054 124,671 -0.02(-2.95%)
Jan 27, 2023 0.8500 0.8500 0.7900 0.8299 293,116 -0.01(-0.87%)
Jan 26, 2023 0.7700 0.8400 0.7700 0.8372 504,648 +0.07(+9.52%)
Jan 25, 2023 0.6983 0.7745 0.6750 0.7644 132,929 +0.06(+8.98%)
Jan 24, 2023 0.7000 0.7425 0.6901 0.7014 102,061 -0.02(-3.01%)
Jan 23, 2023 0.6700 0.7351 0.6660 0.7232 557,822 +0.04(+5.55%)
Jan 20, 2023 0.6200 0.6970 0.6200 0.6852 659,518 +0.05(+7.43%)
Jan 19, 2023 0.6171 0.6600 0.6000 0.6378 72,996 +0.01(+1.77%)
Jan 18, 2023 0.6500 0.6825 0.6267 0.6267 184,759 -0.03(-4.32%)
Jan 17, 2023 0.6500 0.7119 0.6096 0.6550 399,019 +0.03(+4.52%)
Jan 13, 2023 0.6200 0.6526 0.6185 0.6267 353,750 -0.01(-0.92%)
Jan 12, 2023 0.6496 0.6595 0.5965 0.6325 680,361 -0.03(-3.80%)
Jan 11, 2023 0.6211 0.6575 0.6040 0.6575 334,887 +0.04(+6.01%)
Jan 10, 2023 0.5900 0.6204 0.5701 0.6202 148,364 +0.05(+8.26%)
Jan 09, 2023 0.5900 0.6003 0.5646 0.5729 109,909 +0.00(+0.51%)
Jan 06, 2023 0.5663 0.5807 0.5536 0.5700 80,767 +0.00(+0.80%)
Jan 05, 2023 0.5900 0.5900 0.5648 0.5655 37,414 -0.01(-2.57%)
Jan 04, 2023 0.5523 0.5886 0.5501 0.5804 111,966 +0.03(+5.34%)
Jan 03, 2023 0.5600 0.5692 0.5309 0.5510 218,352 -0.00(-0.86%)
Dec 30, 2022 0.5301 0.5558 0.5252 0.5558 464,148 +0.03(+5.01%)
Dec 29, 2022 0.5200 0.5800 0.5200 0.5293 473,081 -0.01(-2.68%)
Dec 28, 2022 0.5301 0.5647 0.5051 0.5439 821,609 +0.01(+1.66%)
Dec 27, 2022 0.5300 0.5623 0.5200 0.5350 368,950 -0.02(-2.97%)
Dec 23, 2022 0.5596 0.5903 0.5328 0.5514 1,021,688 +0.00(+0.25%)
Dec 22, 2022 0.6000 0.6000 0.5355 0.5500 538,848 -0.06(-9.60%)
Dec 21, 2022 0.5400 0.6340 0.5400 0.6084 525,028 +0.05(+9.62%)
Dec 20, 2022 0.5626 0.5908 0.5500 0.5550 251,623 -0.01(-1.35%)
Dec 19, 2022 0.6010 0.6276 0.5626 0.5626 181,331 -0.04(-6.39%)
Dec 16, 2022 0.6101 0.6453 0.5801 0.6010 158,137 -0.01(-0.94%)
Dec 15, 2022 0.6800 0.6800 0.6067 0.6067 136,732 -0.08(-11.55%)
Dec 14, 2022 0.6539 0.6957 0.6390 0.6859 177,809 +0.01(+1.93%)
Dec 13, 2022 0.7100 0.7310 0.6500 0.6729 188,067 +0.05(+7.30%)
Dec 12, 2022 0.6570 0.6747 0.6191 0.6271 313,139 -0.03(-4.86%)
Dec 09, 2022 0.6878 0.7192 0.6500 0.6591 229,457 -0.03(-4.48%)
Dec 08, 2022 0.7117 0.7480 0.6640 0.6900 181,654 -0.02(-2.50%)
Dec 07, 2022 0.7100 0.7558 0.7026 0.7077 126,290 -0.02(-2.45%)
Dec 06, 2022 0.7800 0.7800 0.6804 0.7255 501,980 -0.05(-6.88%)
Dec 05, 2022 0.8404 0.8916 0.7584 0.7791 323,470 -0.08(-9.70%)
Dec 02, 2022 0.7000 0.8705 0.6962 0.8628 731,450 +0.14(+19.44%)
Dec 01, 2022 0.7000 0.7224 0.6405 0.7224 569,689 +0.10(+16.16%)
Nov 30, 2022 0.6550 0.6900 0.5980 0.6219 732,520 -0.03(-5.05%)
Nov 29, 2022 0.6200 0.6844 0.6200 0.6550 415,594 +0.02(+2.34%)
Nov 28, 2022 0.6300 0.6499 0.5710 0.6400 497,769 +0.03(+4.37%)
Nov 25, 2022 0.6300 0.6300 0.6019 0.6132 127,339 +0.00(+0.16%)
Nov 23, 2022 0.5500 0.6398 0.5408 0.6122 243,634 +0.06(+11.31%)
Nov 22, 2022 0.5421 0.5867 0.5415 0.5500 162,895 -0.00(-0.47%)
Nov 21, 2022 0.5970 0.5970 0.5332 0.5526 232,923 -0.03(-4.90%)
Nov 18, 2022 0.6000 0.6143 0.5800 0.5811 163,660 -0.03(-4.72%)
Nov 17, 2022 0.6175 0.6200 0.5845 0.6099 441,110 -0.02(-3.88%)
Nov 16, 2022 0.6800 0.6800 0.6209 0.6345 313,781 -0.06(-9.03%)
Nov 15, 2022 0.7100 0.7490 0.6580 0.6975 430,237 +0.02(+2.57%)
Nov 14, 2022 0.6200 0.7000 0.6094 0.6800 322,563 +0.02(+3.19%)
Nov 11, 2022 0.5900 0.6788 0.5770 0.6590 212,539 +0.04(+6.62%)
Nov 10, 2022 0.5428 0.6499 0.5428 0.6181 282,731 +0.06(+10.20%)
Nov 09, 2022 0.5856 0.5856 0.5401 0.5609 168,864 -0.04(-7.34%)
Nov 08, 2022 0.6000 0.6202 0.5800 0.6053 105,541 -0.00(-0.35%)
Nov 07, 2022 0.5713 0.6161 0.5610 0.6074 117,863 +0.01(+2.31%)
Nov 04, 2022 0.6076 0.6177 0.5675 0.5937 153,603 -0.01(-2.11%)
Nov 03, 2022 0.5905 0.6073 0.5568 0.6065 153,777 +0.02(+2.71%)
Nov 02, 2022 0.6100 0.6368 0.5866 0.5905 337,300 -0.04(-7.01%)
Nov 01, 2022 0.6681 0.6998 0.6347 0.6350 353,654 -0.03(-4.51%)
Oct 31, 2022 0.6800 0.6912 0.6601 0.6650 56,640 -0.01(-1.66%)
Oct 28, 2022 0.6601 0.6935 0.6600 0.6762 146,469 -0.00(-0.07%)
Oct 27, 2022 0.7400 0.7400 0.6740 0.6767 134,210 -0.03(-3.84%)
Oct 26, 2022 0.7000 0.7400 0.6800 0.7037 50,950 +0.02(+2.80%)
Oct 25, 2022 0.6900 0.7199 0.6806 0.6845 113,410 +0.01(+0.94%)
Oct 24, 2022 0.7400 0.7400 0.6600 0.6781 368,251 -0.05(-7.44%)
Oct 21, 2022 0.6700 0.7333 0.6302 0.7326 136,328 +0.07(+10.17%)
Oct 20, 2022 0.7033 0.7203 0.6650 0.6650 347,592 -0.04(-6.34%)
Oct 19, 2022 0.7552 0.7552 0.6949 0.7100 137,492 -0.06(-7.79%)
Oct 18, 2022 0.7537 0.7803 0.7307 0.7700 186,291 +0.02(+3.33%)
Oct 17, 2022 0.6900 0.7592 0.6826 0.7452 159,995 +0.07(+9.83%)
Oct 14, 2022 0.7300 0.7512 0.6651 0.6785 216,354 -0.07(-8.89%)
Oct 13, 2022 0.7410 0.7887 0.7000 0.7447 191,963 -0.00(-0.11%)
Oct 12, 2022 0.7502 0.7634 0.6702 0.7455 314,846 -0.03(-4.04%)
Oct 11, 2022 0.8200 0.8156 0.7457 0.7769 251,720 -0.08(-9.01%)
Oct 10, 2022 0.8000 0.8538 0.7801 0.8538 112,244 +0.08(+10.55%)
Oct 07, 2022 0.8070 0.8070 0.7603 0.7723 242,298 -0.04(-5.48%)
Oct 06, 2022 0.8699 0.8699 0.7900 0.8171 238,510 -0.05(-5.31%)
Oct 05, 2022 0.7700 0.8636 0.7157 0.8629 281,145 +0.10(+12.80%)
Oct 04, 2022 0.8200 0.8692 0.7523 0.7650 920,564 -0.04(-5.36%)
Oct 03, 2022 0.9201 0.9298 0.8001 0.8083 403,685 -0.06(-6.97%)
Sep 30, 2022 0.8300 0.8902 0.8100 0.8689 229,742 +0.06(+7.27%)
Sep 29, 2022 0.8630 0.8903 0.7845 0.8100 408,272 -0.07(-8.23%)
Sep 28, 2022 0.8600 0.8932 0.8425 0.8826 280,642 +0.01(+0.62%)
Sep 27, 2022 0.9000 0.9450 0.8549 0.8772 436,306 +0.02(+2.00%)
Sep 26, 2022 0.9850 1.020 0.8399 0.8600 287,144 -0.11(-11.15%)
Sep 23, 2022 0.9900 0.9900 0.9200 0.9679 342,420 -0.01(-1.34%)
Sep 22, 2022 1.120 1.120 0.9601 0.9810 1,065,006 -0.14(-12.41%)
Sep 21, 2022 1.130 1.160 1.100 1.120 227,669 -0.01(-0.88%)
Sep 20, 2022 1.120 1.150 1.100 1.130 148,340 -0.03(-2.59%)
Sep 19, 2022 1.190 1.220 1.150 1.160 650,066 -0.05(-4.13%)
Sep 16, 2022 1.190 1.210 1.160 1.210 100,240 -0.02(-1.63%)
Sep 15, 2022 1.130 1.240 1.112 1.230 249,908 +0.08(+6.96%)
Sep 14, 2022 1.220 1.250 1.130 1.150 366,760 -0.06(-4.56%)
Sep 13, 2022 1.230 1.268 1.190 1.205 336,234 -0.11(-8.71%)
Sep 12, 2022 1.300 1.340 1.270 1.320 352,346 +0.05(+3.94%)
Sep 09, 2022 1.240 1.310 1.230 1.270 233,415 +0.04(+3.25%)
Sep 08, 2022 1.240 1.270 1.190 1.230 413,148 -0.01(-0.81%)
Sep 07, 2022 1.210 1.260 1.200 1.240 277,960 +0.03(+2.48%)
Sep 06, 2022 1.250 1.260 1.190 1.210 276,276 -0.06(-4.72%)
Sep 02, 2022 1.280 1.320 1.230 1.270 380,308 -0.01(-0.78%)
Sep 01, 2022 1.420 1.420 1.220 1.280 1,079,043 -0.14(-9.86%)
Aug 31, 2022 1.460 1.500 1.350 1.420 942,765 +0.10(+7.58%)
Aug 30, 2022 1.350 1.390 1.270 1.320 351,334 -0.02(-1.49%)
Aug 29, 2022 1.400 1.420 1.330 1.340 351,572 -0.06(-4.63%)
Aug 26, 2022 1.520 1.520 1.380 1.405 397,153 -0.09(-6.33%)
Aug 25, 2022 1.450 1.540 1.420 1.500 449,065 +0.06(+4.17%)
Aug 24, 2022 1.420 1.520 1.400 1.440 170,663 +0.03(+2.13%)
Aug 23, 2022 1.500 1.520 1.390 1.410 415,594 -0.08(-5.37%)
Aug 22, 2022 1.590 1.590 1.470 1.490 632,126 -0.09(-5.70%)
Aug 19, 2022 1.620 1.623 1.540 1.580 285,782 -0.09(-5.39%)
Aug 18, 2022 1.660 1.695 1.610 1.670 392,176 -0.01(-0.30%)
Aug 17, 2022 1.650 1.740 1.570 1.675 546,301 -0.02(-1.47%)
Aug 16, 2022 2.000 2.000 1.660 1.700 1,047,174 -0.26(-13.27%)
Aug 15, 2022 1.890 2.090 1.890 1.960 522,116 +0.03(+1.55%)
Aug 12, 2022 1.930 1.960 1.860 1.930 201,160 +0.04(+2.12%)
Aug 11, 2022 1.870 2.000 1.860 1.890 242,734 +0.05(+2.72%)
Aug 10, 2022 1.850 1.910 1.810 1.840 224,199 +0.01(+0.55%)
Aug 09, 2022 1.860 2.000 1.780 1.830 151,313 -0.11(-5.67%)
Aug 08, 2022 1.950 2.100 1.900 1.940 209,993 +0.03(+1.57%)
Aug 05, 2022 1.910 1.950 1.830 1.910 92,319 +0.00(+0.00%)
Aug 04, 2022 1.980 1.980 1.854 1.910 91,097 -0.04(-2.05%)
Aug 03, 2022 1.750 2.000 1.750 1.950 217,614 +0.25(+14.71%)
Aug 02, 2022 1.590 1.740 1.581 1.700 188,841 +0.08(+4.94%)
Aug 01, 2022 1.620 1.640 1.580 1.620 93,750 +0.00(+0.00%)
Jul 29, 2022 1.640 1.675 1.550 1.620 604,384 -0.04(-2.41%)
Jul 28, 2022 1.700 1.710 1.620 1.660 140,499 -0.04(-2.35%)
Jul 27, 2022 1.720 1.720 1.610 1.700 244,991 +0.03(+1.80%)
Jul 26, 2022 1.750 1.750 1.660 1.670 165,044 -0.13(-7.22%)
Jul 25, 2022 1.780 1.830 1.730 1.800 207,799 +0.03(+1.69%)
Jul 22, 2022 1.910 1.940 1.730 1.770 150,764 -0.16(-8.29%)
Jul 21, 2022 1.920 2.000 1.860 1.930 198,604 -0.01(-0.52%)
Jul 20, 2022 1.790 1.960 1.770 1.940 135,771 +0.11(+6.30%)
Jul 19, 2022 1.800 1.830 1.730 1.825 119,604 +0.05(+3.11%)
Jul 18, 2022 1.820 1.840 1.750 1.770 80,663 +0.06(+3.51%)
Jul 15, 2022 1.730 1.750 1.650 1.710 98,259 +0.01(+0.59%)
Jul 14, 2022 1.760 1.760 1.650 1.700 148,568 -0.11(-6.08%)
Jul 13, 2022 1.810 1.870 1.760 1.810 101,771 -0.03(-1.63%)
Jul 12, 2022 1.860 1.880 1.830 1.840 104,123 -0.04(-2.13%)
Jul 11, 2022 1.900 1.920 1.840 1.880 92,365 -0.06(-3.09%)
Jul 08, 2022 2.000 2.020 1.900 1.940 161,512 -0.02(-1.02%)
Jul 07, 2022 2.020 2.066 1.950 1.960 101,065 -0.02(-1.01%)
Jul 06, 2022 1.870 2.030 1.800 1.980 224,327 +0.10(+5.32%)
Jul 05, 2022 1.960 1.970 1.810 1.880 164,455 -0.10(-5.05%)
Jul 01, 2022 1.980 2.089 1.800 1.980 235,327 -0.01(-0.50%)
Jun 30, 2022 2.040 2.100 1.965 1.990 233,021 -0.08(-3.86%)
Jun 29, 2022 2.150 2.150 2.020 2.070 196,153 -0.07(-3.27%)
Jun 28, 2022 2.270 2.310 2.120 2.140 139,444 -0.11(-5.10%)
Jun 27, 2022 2.260 2.310 2.220 2.255 177,077 -0.04(-1.53%)
Jun 24, 2022 2.320 2.320 2.250 2.290 145,233 +0.09(+4.09%)
Jun 23, 2022 2.170 2.270 2.138 2.200 228,948 +0.05(+2.33%)
Jun 22, 2022 2.170 2.260 2.137 2.150 115,723 -0.07(-3.15%)
Jun 21, 2022 2.190 2.350 2.110 2.220 254,540 +0.13(+6.22%)
Jun 17, 2022 1.990 2.100 1.970 2.090 286,836 +0.08(+3.98%)
Jun 16, 2022 2.050 2.070 1.950 2.010 114,998 -0.14(-6.51%)
Jun 15, 2022 2.090 2.190 2.040 2.150 172,593 +0.08(+3.86%)
Jun 14, 2022 2.110 2.126 2.030 2.070 137,486 +0.00(+0.00%)
Jun 13, 2022 2.100 2.120 1.990 2.070 282,032 -0.12(-5.48%)
Jun 10, 2022 2.310 2.320 2.160 2.190 267,286 -0.18(-7.59%)
Jun 09, 2022 2.440 2.510 2.340 2.370 126,011 -0.12(-4.82%)
Jun 08, 2022 2.450 2.588 2.450 2.490 187,656 +0.01(+0.40%)
Jun 07, 2022 2.460 2.530 2.430 2.480 247,775 -0.03(-1.20%)
Jun 06, 2022 2.500 2.620 2.480 2.510 210,787 +0.03(+1.21%)
Jun 03, 2022 2.390 2.529 2.370 2.480 210,287 +0.04(+1.64%)
Jun 02, 2022 2.260 2.480 2.250 2.440 229,791 +0.15(+6.55%)
Jun 01, 2022 2.410 2.490 2.220 2.290 198,900 -0.11(-4.58%)
May 31, 2022 2.490 2.580 2.320 2.400 432,521 +0.17(+7.62%)
May 27, 2022 2.210 2.310 2.150 2.230 353,537 +0.06(+2.76%)
May 26, 2022 2.080 2.240 2.030 2.170 377,205 +0.08(+3.83%)
May 25, 2022 1.950 2.150 1.940 2.090 375,264 +0.12(+6.09%)
May 24, 2022 2.060 2.070 1.820 1.970 1,425,000 -0.13(-6.19%)
May 23, 2022 2.130 2.200 2.050 2.100 442,474 -0.01(-0.47%)
May 20, 2022 2.370 2.400 2.010 2.110 863,327 -0.25(-10.59%)
May 19, 2022 2.320 2.500 2.230 2.360 496,814 +0.02(+0.85%)
May 18, 2022 2.410 2.480 2.200 2.340 1,175,992 -0.12(-4.88%)
May 17, 2022 2.090 2.570 2.050 2.460 4,521,917 +0.64(+35.16%)
May 16, 2022 1.850 1.900 1.760 1.820 283,362 -0.03(-1.62%)
May 13, 2022 1.760 1.920 1.710 1.850 195,574 +0.20(+12.12%)
May 12, 2022 1.600 1.730 1.560 1.650 664,050 +0.02(+1.23%)
May 11, 2022 1.650 1.710 1.610 1.630 341,300 -0.04(-2.40%)
May 10, 2022 1.690 1.732 1.610 1.670 159,596 +0.02(+1.21%)
May 09, 2022 1.770 1.770 1.570 1.650 1,359,064 -0.18(-9.59%)
May 06, 2022 1.880 1.940 1.750 1.825 249,678 -0.09(-4.95%)
May 05, 2022 2.010 2.040 1.850 1.920 463,617 -0.14(-6.80%)
May 04, 2022 1.920 2.060 1.850 2.060 260,436 +0.15(+7.85%)
May 03, 2022 1.930 2.040 1.881 1.910 351,135 -0.04(-2.05%)
May 02, 2022 1.930 1.950 1.830 1.950 301,358 +0.00(+0.00%)
Apr 29, 2022 1.980 2.060 1.930 1.950 263,442 -0.08(-3.94%)
Apr 28, 2022 2.000 2.100 1.890 2.030 613,806 +0.07(+3.57%)
Apr 27, 2022 2.020 2.080 1.870 1.960 846,860 -0.09(-4.39%)
Apr 26, 2022 1.990 2.110 1.910 2.050 1,040,487 +0.07(+3.54%)
Apr 25, 2022 1.960 2.030 1.910 1.980 146,519 +0.00(+0.00%)
Apr 22, 2022 2.030 2.030 1.930 1.980 250,431 -0.07(-3.41%)
Apr 21, 2022 2.220 2.220 2.000 2.050 369,484 -0.14(-6.39%)
Apr 20, 2022 2.320 2.320 2.170 2.190 94,733 -0.09(-3.95%)
Apr 19, 2022 2.200 2.320 2.170 2.280 93,555 +0.07(+3.17%)
Apr 18, 2022 2.240 2.240 2.060 2.210 110,661 +0.05(+2.31%)
Apr 14, 2022 2.350 2.350 2.140 2.160 243,475 -0.19(-8.09%)
Apr 13, 2022 2.350 2.368 2.305 2.350 120,186 +0.01(+0.43%)
Apr 12, 2022 2.450 2.450 2.291 2.340 173,182 -0.03(-1.27%)
Apr 11, 2022 2.420 2.420 2.290 2.370 209,321 -0.08(-3.27%)
Apr 08, 2022 2.450 2.495 2.382 2.450 247,210 -0.03(-1.21%)
Apr 07, 2022 2.520 2.530 2.370 2.480 200,482 -0.06(-2.36%)
Apr 06, 2022 2.560 2.580 2.450 2.540 225,665 -0.11(-4.15%)
Apr 05, 2022 2.640 2.710 2.550 2.650 297,423 +0.02(+0.76%)
Apr 04, 2022 2.490 2.699 2.420 2.630 381,987 +0.16(+6.48%)
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.