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

C3.ai, Inc. (NY: AI )

22.53 -0.57 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2016 7.236 7.385 7.202 7.368 570,491 +0.11(+1.45%)
May 27, 2016 7.136 7.263 7.263 7.263 422,547 +0.16(+2.18%)
May 26, 2016 7.263 7.263 7.108 7.108 326,296 -0.10(-1.38%)
May 25, 2016 7.169 7.274 7.158 7.208 699,289 +0.04(+0.54%)
May 24, 2016 7.086 7.202 7.042 7.169 747,993 +0.22(+3.11%)
May 23, 2016 6.981 7.025 6.936 6.953 300,010 -0.02(-0.32%)
May 20, 2016 6.842 6.981 6.826 6.975 380,861 +0.18(+2.69%)
May 19, 2016 6.820 6.837 6.693 6.792 352,567 -0.05(-0.73%)
May 18, 2016 6.853 6.964 6.798 6.842 293,234 -0.04(-0.56%)
May 17, 2016 6.942 7.047 6.842 6.881 403,158 -0.07(-0.96%)
May 16, 2016 6.875 6.992 6.831 6.947 349,349 +0.09(+1.29%)
May 13, 2016 6.914 6.981 6.820 6.859 351,445 -0.07(-0.96%)
May 12, 2016 7.175 7.202 6.826 6.925 873,927 -0.24(-3.40%)
May 11, 2016 6.920 7.241 6.920 7.169 705,987 +0.22(+3.19%)
May 10, 2016 6.787 6.997 6.643 6.947 984,914 +0.04(+0.64%)
May 09, 2016 6.942 7.003 6.845 6.903 401,670 -0.06(-0.80%)
May 06, 2016 6.820 7.021 6.820 6.958 237,124 +0.12(+1.70%)
May 05, 2016 6.898 7.036 6.842 6.842 408,874 -0.03(-0.48%)
May 04, 2016 6.909 7.003 6.809 6.875 468,823 -0.07(-0.96%)
May 03, 2016 7.064 7.086 6.853 6.942 454,598 -0.17(-2.34%)
May 02, 2016 7.175 7.224 7.080 7.108 276,415 -0.06(-0.85%)
Apr 29, 2016 7.136 7.250 7.053 7.169 307,685 +0.06(+0.78%)
Apr 28, 2016 7.169 7.230 7.103 7.114 240,573 -0.12(-1.61%)
Apr 27, 2016 7.219 7.302 7.202 7.230 306,015 -0.01(-0.15%)
Apr 26, 2016 7.202 7.313 7.147 7.241 437,284 +0.13(+1.79%)
Apr 25, 2016 7.186 7.202 7.042 7.114 397,418 -0.07(-1.00%)
Apr 22, 2016 7.219 7.291 7.119 7.186 370,352 -0.06(-0.77%)
Apr 21, 2016 7.236 7.296 7.147 7.241 360,305 +0.04(+0.54%)
Apr 20, 2016 7.125 7.230 7.103 7.202 415,821 +0.09(+1.32%)
Apr 19, 2016 7.031 7.142 7.031 7.108 272,289 +0.09(+1.26%)
Apr 18, 2016 7.064 7.080 6.964 7.019 196,189 -0.06(-0.78%)
Apr 15, 2016 7.014 7.097 6.992 7.075 316,796 +0.03(+0.39%)
Apr 14, 2016 7.119 7.158 7.025 7.047 325,334 -0.06(-0.78%)
Apr 13, 2016 6.953 7.180 6.920 7.103 394,560 +0.18(+2.64%)
Apr 12, 2016 6.759 6.942 6.724 6.920 646,881 +0.17(+2.46%)
Apr 11, 2016 6.759 6.898 6.754 6.754 511,931 +0.00(+0.00%)
Apr 08, 2016 6.787 6.920 6.748 6.754 248,988 +0.02(+0.33%)
Apr 07, 2016 6.693 6.809 6.681 6.731 316,542 -0.04(-0.65%)
Apr 06, 2016 6.848 6.914 6.726 6.776 417,366 -0.07(-1.05%)
Apr 05, 2016 6.831 6.942 6.792 6.848 350,809 -0.03(-0.40%)
Apr 04, 2016 7.019 7.069 6.870 6.875 352,150 -0.14(-1.97%)
Apr 01, 2016 6.909 7.053 6.898 7.014 411,027 +0.07(+1.04%)
Mar 31, 2016 7.014 7.080 6.942 6.942 622,306 -0.06(-0.87%)
Mar 30, 2016 7.125 7.219 6.997 7.003 376,774 -0.17(-2.39%)
Mar 29, 2016 7.080 7.186 6.888 7.175 625,572 +0.06(+0.90%)
Mar 28, 2016 7.132 7.243 7.016 7.111 938,661 -0.02(-0.22%)
Mar 24, 2016 6.947 7.127 7.127 7.127 556,695 +0.11(+1.50%)
Mar 23, 2016 7.111 7.132 7.016 7.021 484,064 -0.11(-1.48%)
Mar 22, 2016 7.195 7.201 7.095 7.127 532,593 -0.06(-0.88%)
Mar 21, 2016 7.132 7.301 7.132 7.190 514,630 +0.01(+0.15%)
Mar 18, 2016 7.217 7.243 7.058 7.180 890,073 +0.03(+0.44%)
Mar 17, 2016 6.973 7.185 6.926 7.148 709,025 +0.19(+2.73%)
Mar 16, 2016 6.857 6.979 6.767 6.958 680,609 +0.15(+2.17%)
Mar 15, 2016 6.810 6.884 6.678 6.810 582,005 -0.10(-1.38%)
Mar 14, 2016 6.979 7.016 6.789 6.905 403,658 -0.12(-1.66%)
Mar 11, 2016 6.688 7.021 6.688 7.021 499,633 +0.36(+5.48%)
Mar 10, 2016 6.831 6.857 6.598 6.657 605,986 -0.13(-1.95%)
Mar 09, 2016 6.752 6.852 6.683 6.789 406,882 +0.05(+0.78%)
Mar 08, 2016 6.900 6.939 6.683 6.736 514,910 -0.21(-3.04%)
Mar 07, 2016 6.841 7.058 6.841 6.947 392,047 +0.07(+1.00%)
Mar 04, 2016 6.783 6.963 6.741 6.878 654,919 +0.10(+1.48%)
Mar 03, 2016 6.583 6.910 6.583 6.778 482,479 +0.15(+2.23%)
Mar 02, 2016 6.556 6.683 6.493 6.630 508,118 +0.06(+0.97%)
Mar 01, 2016 6.472 6.567 6.361 6.567 406,429 +0.17(+2.64%)
Feb 29, 2016 6.281 6.429 6.244 6.398 374,157 +0.11(+1.68%)
Feb 26, 2016 6.107 6.344 6.097 6.292 334,842 +0.26(+4.29%)
Feb 25, 2016 5.964 6.075 5.864 6.033 575,422 +0.05(+0.88%)
Feb 24, 2016 6.075 6.081 5.727 5.980 955,663 -0.26(-4.23%)
Feb 23, 2016 6.255 6.308 6.207 6.244 365,568 -0.03(-0.42%)
Feb 22, 2016 6.234 6.302 6.186 6.271 365,920 +0.12(+1.89%)
Feb 19, 2016 6.186 6.202 6.054 6.155 332,597 -0.09(-1.44%)
Feb 18, 2016 6.308 6.321 6.176 6.244 285,029 -0.03(-0.51%)
Feb 17, 2016 6.086 6.334 6.086 6.276 442,600 +0.25(+4.12%)
Feb 16, 2016 5.838 6.046 5.811 6.028 607,447 +0.26(+4.49%)
Feb 12, 2016 5.753 5.769 5.769 5.769 597,014 +0.14(+2.44%)
Feb 11, 2016 5.753 5.785 5.584 5.632 564,943 -0.23(-3.88%)
Feb 10, 2016 5.859 5.959 5.706 5.859 438,443 +0.07(+1.28%)
Feb 09, 2016 5.917 5.933 5.695 5.785 666,833 -0.21(-3.52%)
Feb 08, 2016 6.176 6.176 5.933 5.996 498,029 -0.25(-4.06%)
Feb 05, 2016 6.398 6.487 6.244 6.250 515,718 -0.17(-2.63%)
Feb 04, 2016 6.382 6.503 6.276 6.419 870,011 +0.15(+2.45%)
Feb 03, 2016 5.774 6.276 5.774 6.266 1,226,322 +0.55(+9.71%)
Feb 02, 2016 5.843 5.859 5.637 5.711 431,597 -0.17(-2.96%)
Feb 01, 2016 5.806 5.954 5.727 5.885 398,233 +0.02(+0.36%)
Jan 29, 2016 5.785 5.964 5.732 5.864 447,372 +0.13(+2.30%)
Jan 28, 2016 5.748 5.869 5.626 5.732 300,706 +0.02(+0.37%)
Jan 27, 2016 5.721 5.854 5.653 5.711 318,677 -0.02(-0.28%)
Jan 26, 2016 5.547 5.758 5.473 5.727 472,031 +0.21(+3.83%)
Jan 25, 2016 5.579 5.690 5.510 5.515 535,206 -0.10(-1.69%)
Jan 22, 2016 5.515 5.743 5.463 5.611 413,991 +0.20(+3.61%)
Jan 21, 2016 5.415 5.595 5.304 5.415 539,328 +0.01(+0.20%)
Jan 20, 2016 5.357 5.478 4.977 5.404 900,043 -0.07(-1.25%)
Jan 19, 2016 5.706 5.706 5.410 5.473 701,580 -0.21(-3.72%)
Jan 15, 2016 5.780 5.684 5.684 5.684 954,579 -0.25(-4.27%)
Jan 14, 2016 6.186 6.213 5.917 5.938 1,137,565 -0.23(-3.68%)
Jan 13, 2016 6.456 6.514 6.033 6.165 1,273,194 -0.29(-4.50%)
Jan 12, 2016 6.604 6.635 6.366 6.456 555,062 -0.09(-1.37%)
Jan 11, 2016 6.662 6.694 6.519 6.546 623,109 -0.09(-1.35%)
Jan 08, 2016 6.884 6.894 6.630 6.635 551,912 -0.18(-2.64%)
Jan 07, 2016 6.989 7.053 6.815 6.815 578,274 -0.26(-3.73%)
Jan 06, 2016 7.010 7.121 7.010 7.079 478,771 -0.05(-0.67%)
Jan 05, 2016 7.026 7.148 6.952 7.127 482,356 +0.13(+1.89%)
Jan 04, 2016 6.857 7.016 6.807 6.995 612,181 +0.01(+0.08%)
Dec 31, 2015 7.016 6.989 6.989 6.989 569,188 -0.06(-0.82%)
Dec 30, 2015 7.222 7.280 7.047 7.047 592,656 -0.20(-2.77%)
Dec 29, 2015 7.333 7.433 7.169 7.248 624,758 -0.08(-1.12%)
Dec 28, 2015 7.416 7.456 7.224 7.330 963,210 -0.07(-0.89%)
Dec 24, 2015 7.340 7.396 7.396 7.396 341,229 +0.06(+0.83%)
Dec 23, 2015 7.335 7.396 7.274 7.335 798,060 +0.04(+0.48%)
Dec 22, 2015 7.173 7.306 7.128 7.300 551,696 +0.16(+2.27%)
Dec 21, 2015 7.345 7.401 7.103 7.138 647,049 -0.19(-2.62%)
Dec 18, 2015 7.093 7.497 7.093 7.330 4,908,953 +0.27(+3.79%)
Dec 17, 2015 6.830 7.062 6.830 7.062 1,009,008 +0.26(+3.79%)
Dec 16, 2015 6.420 6.835 6.420 6.804 836,729 +0.38(+5.98%)
Dec 15, 2015 6.122 6.435 6.122 6.420 714,638 +0.30(+4.96%)
Dec 14, 2015 6.385 6.445 6.102 6.117 854,967 -0.27(-4.20%)
Dec 11, 2015 6.511 6.552 6.351 6.385 441,286 -0.24(-3.59%)
Dec 10, 2015 6.496 6.678 6.496 6.622 407,005 +0.07(+1.08%)
Dec 09, 2015 6.562 6.698 6.509 6.552 496,759 -0.02(-0.23%)
Dec 08, 2015 6.632 6.663 6.541 6.567 526,097 -0.11(-1.67%)
Dec 07, 2015 6.799 6.870 6.621 6.678 707,115 -0.16(-2.29%)
Dec 04, 2015 6.804 6.885 6.794 6.835 517,864 +0.03(+0.45%)
Dec 03, 2015 6.885 6.951 6.784 6.804 547,829 -0.07(-1.03%)
Dec 02, 2015 6.981 7.027 6.827 6.875 581,625 -0.15(-2.09%)
Dec 01, 2015 7.047 7.153 6.959 7.022 860,639 -0.02(-0.22%)
Nov 30, 2015 7.108 7.148 6.895 7.037 1,083,956 -0.09(-1.28%)
Nov 27, 2015 7.022 7.173 7.007 7.128 267,484 +0.10(+1.37%)
Nov 25, 2015 6.956 7.032 7.032 7.032 316,700 +0.08(+1.09%)
Nov 24, 2015 6.784 6.966 6.784 6.956 279,195 +0.16(+2.30%)
Nov 23, 2015 6.820 6.885 6.779 6.799 337,886 -0.03(-0.44%)
Nov 20, 2015 6.921 6.926 6.830 6.830 290,765 -0.07(-0.95%)
Nov 19, 2015 6.840 6.926 6.820 6.895 277,211 +0.06(+0.89%)
Nov 18, 2015 6.734 6.840 6.708 6.835 207,760 +0.11(+1.58%)
Nov 17, 2015 6.789 6.865 6.723 6.729 428,665 -0.07(-1.04%)
Nov 16, 2015 6.769 6.804 6.627 6.799 292,907 +0.04(+0.60%)
Nov 13, 2015 6.835 6.890 6.749 6.759 385,158 -0.10(-1.47%)
Nov 12, 2015 6.941 6.971 6.830 6.860 376,777 -0.10(-1.45%)
Nov 11, 2015 6.956 7.032 6.951 6.961 221,239 +0.01(+0.07%)
Nov 10, 2015 6.921 6.996 6.882 6.956 445,428 +0.04(+0.58%)
Nov 09, 2015 7.077 7.128 6.911 6.916 401,391 -0.20(-2.77%)
Nov 06, 2015 6.991 7.153 6.936 7.113 436,602 +0.09(+1.30%)
Nov 05, 2015 7.047 7.062 6.946 7.022 318,024 -0.03(-0.36%)
Nov 04, 2015 7.148 7.199 6.961 7.047 572,928 -0.16(-2.18%)
Nov 03, 2015 7.067 7.239 7.067 7.204 320,014 +0.13(+1.79%)
Nov 02, 2015 7.012 7.123 6.976 7.077 433,100 +0.08(+1.08%)
Oct 30, 2015 6.946 7.017 6.870 7.002 503,778 +0.07(+0.95%)
Oct 29, 2015 6.956 7.002 6.871 6.936 517,731 -0.07(-0.94%)
Oct 28, 2015 6.860 7.108 6.830 7.002 1,006,509 +0.11(+1.61%)
Oct 27, 2015 7.345 7.355 6.779 6.890 1,423,468 -0.57(-7.59%)
Oct 26, 2015 7.628 7.735 7.411 7.456 669,835 -0.19(-2.45%)
Oct 23, 2015 7.770 7.790 7.644 7.644 397,632 -0.08(-0.98%)
Oct 22, 2015 7.704 7.810 7.684 7.719 237,535 +0.04(+0.46%)
Oct 21, 2015 7.785 7.828 7.674 7.684 251,548 -0.10(-1.23%)
Oct 20, 2015 7.729 7.820 7.689 7.780 226,962 +0.05(+0.65%)
Oct 19, 2015 7.740 7.810 7.709 7.729 282,854 -0.02(-0.26%)
Oct 16, 2015 7.805 7.805 7.674 7.750 227,860 -0.06(-0.71%)
Oct 15, 2015 7.588 7.841 7.573 7.805 1,186,819 +0.22(+2.93%)
Oct 14, 2015 7.689 7.689 7.553 7.583 462,931 -0.09(-1.12%)
Oct 13, 2015 7.785 7.851 7.657 7.669 714,763 -0.12(-1.49%)
Oct 12, 2015 7.765 7.818 7.704 7.785 299,789 +0.03(+0.39%)
Oct 09, 2015 7.709 7.790 7.679 7.755 285,347 +0.02(+0.20%)
Oct 08, 2015 7.745 7.800 7.704 7.740 375,849 +0.03(+0.39%)
Oct 07, 2015 7.431 7.709 7.431 7.709 572,465 +0.31(+4.17%)
Oct 06, 2015 7.340 7.462 7.320 7.401 331,082 +0.07(+0.90%)
Oct 05, 2015 7.093 7.355 7.093 7.335 452,929 +0.25(+3.50%)
Oct 02, 2015 7.007 7.113 6.921 7.087 688,833 +0.02(+0.29%)
Oct 01, 2015 7.093 7.214 7.017 7.067 482,269 -0.04(-0.50%)
Sep 30, 2015 7.123 7.123 6.931 7.103 923,322 +0.03(+0.43%)
Sep 29, 2015 7.274 7.274 7.027 7.072 992,686 -0.18(-2.51%)
Sep 28, 2015 7.598 7.625 7.128 7.254 1,465,097 -0.41(-5.37%)
Sep 25, 2015 7.652 7.715 7.584 7.666 961,765 +0.01(+0.19%)
Sep 24, 2015 7.647 7.671 7.530 7.652 1,178,953 -0.01(-0.19%)
Sep 23, 2015 7.705 7.720 7.608 7.666 917,832 -0.03(-0.38%)
Sep 22, 2015 7.749 7.807 7.669 7.695 816,789 -0.12(-1.55%)
Sep 21, 2015 7.671 7.831 7.647 7.817 492,767 +0.18(+2.42%)
Sep 18, 2015 7.448 7.695 7.448 7.632 1,317,146 -0.09(-1.13%)
Sep 17, 2015 7.691 7.802 7.632 7.720 536,974 +0.02(+0.32%)
Sep 16, 2015 7.657 7.763 7.647 7.695 363,597 +0.04(+0.51%)
Sep 15, 2015 7.725 7.802 7.623 7.657 541,166 -0.04(-0.57%)
Sep 14, 2015 7.754 7.758 7.652 7.700 331,456 -0.04(-0.56%)
Sep 11, 2015 7.676 7.768 7.676 7.744 462,363 +0.02(+0.31%)
Sep 10, 2015 7.705 7.744 7.623 7.720 424,940 +0.01(+0.13%)
Sep 09, 2015 7.754 7.797 7.637 7.710 1,087,499 +0.02(+0.25%)
Sep 08, 2015 7.729 7.759 7.676 7.691 675,277 +0.05(+0.70%)
Sep 04, 2015 7.768 7.637 7.637 7.637 440,769 -0.17(-2.18%)
Sep 03, 2015 7.890 7.933 7.773 7.807 434,073 -0.07(-0.86%)
Sep 02, 2015 7.958 8.011 7.831 7.875 309,446 -0.00(-0.06%)
Sep 01, 2015 7.919 8.030 7.846 7.880 520,911 -0.20(-2.52%)
Aug 31, 2015 8.055 8.142 7.928 8.084 422,747 -0.02(-0.24%)
Aug 28, 2015 8.108 8.157 8.035 8.103 343,857 -0.02(-0.24%)
Aug 27, 2015 8.011 8.210 7.948 8.123 514,600 +0.20(+2.58%)
Aug 26, 2015 7.967 7.996 7.739 7.919 730,124 +0.10(+1.30%)
Aug 25, 2015 8.079 8.157 7.812 7.817 623,103 -0.17(-2.13%)
Aug 24, 2015 8.069 8.195 6.695 7.987 1,373,093 -0.42(-5.02%)
Aug 21, 2015 8.628 8.642 8.409 8.409 671,938 -0.24(-2.81%)
Aug 20, 2015 8.662 8.739 8.652 8.652 395,559 -0.08(-0.89%)
Aug 19, 2015 8.793 8.832 8.710 8.730 384,324 -0.10(-1.10%)
Aug 18, 2015 8.885 8.890 8.793 8.827 299,113 -0.02(-0.27%)
Aug 17, 2015 8.759 8.909 8.747 8.851 587,743 +0.09(+1.05%)
Aug 14, 2015 8.739 8.778 8.618 8.759 641,088 -0.01(-0.11%)
Aug 13, 2015 8.817 8.856 8.759 8.768 391,844 -0.03(-0.39%)
Aug 12, 2015 8.798 8.836 8.715 8.802 431,982 -0.04(-0.44%)
Aug 11, 2015 8.793 8.866 8.768 8.841 311,640 -0.01(-0.11%)
Aug 10, 2015 8.802 8.870 8.798 8.851 469,625 +0.05(+0.61%)
Aug 07, 2015 8.938 9.001 8.759 8.798 428,615 -0.16(-1.79%)
Aug 06, 2015 9.084 9.089 8.909 8.958 406,480 -0.12(-1.34%)
Aug 05, 2015 9.171 9.220 9.040 9.079 387,524 -0.07(-0.74%)
Aug 04, 2015 9.283 9.283 9.137 9.147 357,873 -0.14(-1.52%)
Aug 03, 2015 9.288 9.346 9.167 9.288 519,347 +0.01(+0.16%)
Jul 31, 2015 9.225 9.351 9.181 9.273 570,613 +0.09(+1.00%)
Jul 30, 2015 9.147 9.293 9.137 9.181 621,878 +0.00(+0.05%)
Jul 29, 2015 9.118 9.186 8.924 9.176 1,103,550 -0.11(-1.15%)
Jul 28, 2015 9.336 9.482 9.118 9.283 1,048,695 +0.19(+2.08%)
Jul 27, 2015 9.074 9.167 9.060 9.094 899,478 -0.07(-0.79%)
Jul 24, 2015 9.404 9.467 9.079 9.167 1,289,088 -0.27(-2.88%)
Jul 23, 2015 9.662 9.690 9.390 9.438 991,885 -0.22(-2.26%)
Jul 22, 2015 9.642 9.725 9.603 9.657 507,887 -0.02(-0.20%)
Jul 21, 2015 9.676 9.691 9.574 9.676 726,445 -0.03(-0.30%)
Jul 20, 2015 9.710 9.764 9.584 9.705 1,094,700 -0.02(-0.25%)
Jul 17, 2015 9.715 9.749 9.696 9.730 1,224,640 -0.03(-0.30%)
Jul 16, 2015 9.744 9.812 9.696 9.759 514,410 +0.01(+0.15%)
Jul 15, 2015 9.817 9.854 9.701 9.744 450,499 -0.06(-0.64%)
Jul 14, 2015 9.778 9.885 9.764 9.807 736,954 +0.03(+0.35%)
Jul 13, 2015 9.739 9.846 9.725 9.773 634,477 +0.07(+0.70%)
Jul 10, 2015 9.662 9.793 9.628 9.705 587,269 +0.07(+0.71%)
Jul 09, 2015 9.710 9.764 9.616 9.637 590,359 -0.04(-0.45%)
Jul 08, 2015 9.642 9.710 9.603 9.681 765,212 -0.00(-0.05%)
Jul 07, 2015 9.613 9.701 9.569 9.686 731,796 +0.08(+0.81%)
Jul 06, 2015 9.468 9.613 9.468 9.608 447,193 +0.06(+0.66%)
Jul 02, 2015 9.492 9.545 9.545 9.545 483,816 +0.05(+0.51%)
Jul 01, 2015 9.555 9.603 9.458 9.497 789,451 +0.00(+0.00%)
Jun 30, 2015 9.497 9.511 9.417 9.497 1,039,336 +0.06(+0.67%)
Jun 29, 2015 9.565 9.569 9.346 9.434 1,504,712 -0.18(-1.87%)
Jun 26, 2015 9.594 9.676 9.468 9.613 1,224,956 -0.50(-4.90%)
Jun 25, 2015 10.18 10.18 10.07 10.11 763,223 -0.05(-0.48%)
Jun 24, 2015 10.13 10.17 10.12 10.16 482,387 +0.02(+0.24%)
Jun 23, 2015 10.19 10.19 10.11 10.13 827,091 -0.04(-0.38%)
Jun 22, 2015 10.20 10.27 10.17 10.17 766,426 +0.00(+0.00%)
Jun 19, 2015 10.21 10.28 10.16 10.17 1,004,111 -0.08(-0.76%)
Jun 18, 2015 10.16 10.30 10.14 10.25 869,662 +0.14(+1.34%)
Jun 17, 2015 10.04 10.11 10.00 10.11 576,330 +0.05(+0.53%)
Jun 16, 2015 10.05 10.06 9.968 10.06 573,958 -0.01(-0.10%)
Jun 15, 2015 10.11 10.14 10.05 10.07 416,549 -0.06(-0.57%)
Jun 12, 2015 10.10 10.15 10.08 10.13 363,840 +0.02(+0.24%)
Jun 11, 2015 10.03 10.17 10.01 10.10 594,429 +0.08(+0.82%)
Jun 10, 2015 10.01 10.06 9.940 10.02 496,048 +0.07(+0.68%)
Jun 09, 2015 10.03 10.09 9.924 9.953 707,729 -0.09(-0.92%)
Jun 08, 2015 10.05 10.08 9.977 10.05 560,879 +0.01(+0.10%)
Jun 05, 2015 10.14 10.19 10.03 10.04 852,814 -0.11(-1.10%)
Jun 04, 2015 10.10 10.19 10.05 10.15 735,979 -0.04(-0.43%)
Jun 03, 2015 10.20 10.28 10.19 10.19 380,423 +0.00(+0.00%)
Jun 02, 2015 10.26 10.32 10.18 10.19 482,076 -0.07(-0.66%)
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.