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

China New Borun Corp (NY: BORN )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 0.8300 0.8400 0.8200 0.8201 48,938 -0.02(-2.38%)
Apr 29, 2019 0.8500 0.8700 0.8400 0.8401 44,496 -0.03(-3.44%)
Apr 26, 2019 0.8600 0.8700 0.8500 0.8700 79,800 -0.01(-1.14%)
Apr 25, 2019 0.8900 0.8945 0.8800 0.8800 96,870 -0.01(-1.12%)
Apr 24, 2019 0.9004 0.9144 0.8900 0.8900 2,486 -0.01(-1.33%)
Apr 23, 2019 0.9043 0.9045 0.9000 0.9020 14,157 -0.01(-0.90%)
Apr 22, 2019 0.9060 0.9302 0.9060 0.9102 9,871 +0.00(+0.02%)
Apr 18, 2019 0.9100 0.9182 0.9100 0.9100 3,400 -0.02(-1.64%)
Apr 17, 2019 0.9280 0.9280 0.9100 0.9252 38,847 -0.00(-0.30%)
Apr 16, 2019 0.9060 0.9280 0.9060 0.9280 12,191 +0.00(+0.08%)
Apr 15, 2019 0.9000 0.9273 0.9000 0.9273 1,496 +0.01(+1.59%)
Apr 12, 2019 0.9245 0.9245 0.9110 0.9128 5,800 -0.01(-0.69%)
Apr 11, 2019 0.9021 0.9200 0.9000 0.9191 24,771 -0.01(-0.96%)
Apr 10, 2019 0.9060 0.9280 0.9060 0.9280 9,082 +0.00(+0.53%)
Apr 09, 2019 0.9021 0.9253 0.8814 0.9231 129,953 -0.01(-0.62%)
Apr 08, 2019 0.9179 0.9289 0.8900 0.9289 14,928 +0.03(+3.21%)
Apr 05, 2019 0.8600 0.9100 0.8600 0.9000 27,000 +0.04(+5.14%)
Apr 04, 2019 0.8549 0.8560 0.8321 0.8560 11,288 +0.02(+2.88%)
Apr 03, 2019 0.8644 0.8839 0.8320 0.8320 17,027 -0.03(-3.74%)
Apr 02, 2019 0.8600 0.8900 0.8600 0.8643 14,482 +0.00(+0.27%)
Apr 01, 2019 0.8900 0.9000 0.8600 0.8620 13,815 -0.03(-3.15%)
Mar 29, 2019 0.8480 0.8999 0.8480 0.8900 14,000 +0.03(+3.21%)
Mar 28, 2019 0.8000 0.8751 0.8000 0.8623 30,122 +0.04(+4.61%)
Mar 27, 2019 0.8041 0.8243 0.7923 0.8243 9,029 +0.00(+0.52%)
Mar 26, 2019 0.8190 0.8200 0.6863 0.8200 51,597 +0.01(+1.23%)
Mar 25, 2019 0.8300 0.8355 0.8000 0.8100 37,427 -0.03(-3.50%)
Mar 22, 2019 0.8700 0.8818 0.8110 0.8394 17,300 -0.03(-3.52%)
Mar 21, 2019 0.8801 0.8801 0.8700 0.8700 2,824 -0.04(-4.40%)
Mar 20, 2019 0.8800 0.9100 0.8643 0.9100 7,392 +0.02(+2.52%)
Mar 19, 2019 0.8827 0.9000 0.8800 0.8876 6,952 -0.02(-2.46%)
Mar 18, 2019 0.8800 0.9100 0.8800 0.9100 6,526 +0.03(+3.06%)
Mar 15, 2019 0.8830 0.8907 0.8830 0.8830 9,500 -0.01(-0.79%)
Mar 14, 2019 0.9100 0.9100 0.8822 0.8900 9,332 -0.02(-1.72%)
Mar 13, 2019 0.9100 0.9311 0.8822 0.9056 11,877 +0.03(+2.91%)
Mar 12, 2019 0.8961 0.8961 0.8700 0.8800 3,623 +0.01(+1.15%)
Mar 11, 2019 0.8448 0.8991 0.8448 0.8700 10,892 +0.02(+1.79%)
Mar 08, 2019 0.8600 0.8899 0.8300 0.8547 33,600 -0.03(-2.87%)
Mar 07, 2019 0.8900 0.9080 0.8700 0.8800 20,047 -0.03(-3.50%)
Mar 06, 2019 0.9476 0.9476 0.9010 0.9119 63,762 -0.01(-0.88%)
Mar 05, 2019 0.8900 0.9767 0.8900 0.9200 337,261 +0.03(+3.37%)
Mar 04, 2019 0.8900 0.8944 0.8900 0.8900 4,547 +0.00(+0.00%)
Mar 01, 2019 0.8700 0.8900 0.8700 0.8900 31,500 -0.01(-0.95%)
Feb 28, 2019 0.8900 0.8985 0.8402 0.8985 19,855 +0.01(+0.73%)
Feb 27, 2019 0.9200 0.9200 0.8861 0.8920 31,454 -0.01(-0.95%)
Feb 26, 2019 0.8850 0.9045 0.8850 0.9006 11,118 +0.01(+1.19%)
Feb 25, 2019 0.9000 0.9199 0.8800 0.8900 100,913 -0.01(-1.11%)
Feb 22, 2019 0.9200 0.9200 0.8300 0.9000 80,500 +0.01(+1.12%)
Feb 21, 2019 0.9143 0.9143 0.8870 0.8900 59,501 +0.03(+2.95%)
Feb 20, 2019 0.8543 0.8645 0.8540 0.8645 1,230 -0.00(-0.28%)
Feb 19, 2019 0.8500 0.8680 0.8000 0.8669 59,057 +0.01(+0.80%)
Feb 15, 2019 0.8800 0.8800 0.8500 0.8600 22,000 -0.01(-1.32%)
Feb 14, 2019 0.8870 0.8999 0.8704 0.8715 12,262 -0.01(-0.97%)
Feb 13, 2019 0.8900 0.8900 0.8747 0.8800 17,197 -0.01(-1.54%)
Feb 12, 2019 0.8800 0.8938 0.8700 0.8938 22,287 +0.02(+2.07%)
Feb 11, 2019 0.8600 0.8945 0.8600 0.8757 23,290 +0.05(+5.51%)
Feb 08, 2019 0.8900 0.9200 0.8300 0.8300 23,700 -0.04(-4.60%)
Feb 07, 2019 0.8900 0.8900 0.8600 0.8700 60,640 +0.00(+0.00%)
Feb 06, 2019 0.8500 0.8925 0.8500 0.8700 20,800 +0.02(+1.99%)
Feb 05, 2019 0.8511 0.8530 0.8500 0.8530 4,116 +0.00(+0.33%)
Feb 04, 2019 0.9000 0.9000 0.8500 0.8502 3,756 -0.02(-2.28%)
Feb 01, 2019 0.9000 0.9000 0.8600 0.8700 20,200 -0.00(-0.18%)
Jan 31, 2019 0.9000 0.9000 0.8041 0.8716 16,912 +0.00(+0.17%)
Jan 30, 2019 0.8200 0.8899 0.8200 0.8701 114,841 +0.05(+6.70%)
Jan 29, 2019 0.7100 0.8155 0.7100 0.8155 34,585 +0.09(+12.95%)
Jan 28, 2019 0.7392 0.7500 0.7000 0.7220 4,427 -0.03(-3.73%)
Jan 25, 2019 0.7400 0.7700 0.7400 0.7500 14,100 +0.01(+1.76%)
Jan 24, 2019 0.7360 0.7437 0.7360 0.7370 678 +0.01(+1.42%)
Jan 23, 2019 0.7540 0.7540 0.7221 0.7267 12,751 -0.02(-2.86%)
Jan 22, 2019 0.7300 0.7600 0.7300 0.7481 19,467 +0.02(+2.48%)
Jan 18, 2019 0.7300 0.8100 0.7200 0.7300 26,500 +0.00(+0.48%)
Jan 17, 2019 0.7488 0.7488 0.7000 0.7265 7,233 +0.01(+0.90%)
Jan 16, 2019 0.7254 0.7254 0.7000 0.7200 7,414 +0.03(+3.82%)
Jan 15, 2019 0.7100 0.7100 0.6900 0.6935 7,599 +0.00(+0.51%)
Jan 14, 2019 0.6800 0.7300 0.6700 0.6900 6,847 -0.01(-1.43%)
Jan 11, 2019 0.7200 0.7500 0.6900 0.7000 10,100 -0.05(-6.20%)
Jan 10, 2019 0.7284 0.7600 0.7118 0.7463 13,324 +0.01(+0.91%)
Jan 09, 2019 0.7200 0.7589 0.7175 0.7396 39,071 +0.02(+2.74%)
Jan 08, 2019 0.7200 0.7200 0.6900 0.7199 34,045 +0.02(+2.84%)
Jan 07, 2019 0.6701 0.7000 0.6584 0.7000 23,790 +0.05(+7.69%)
Jan 04, 2019 0.6400 0.7400 0.6400 0.6500 49,400 +0.00(+0.00%)
Jan 03, 2019 0.6400 0.6767 0.6400 0.6500 12,788 +0.01(+1.53%)
Jan 02, 2019 0.6300 0.6698 0.6300 0.6402 38,425 +0.00(+0.03%)
Dec 31, 2018 0.6700 0.6800 0.6300 0.6400 64,600 -0.02(-3.03%)
Dec 28, 2018 0.6400 0.7100 0.6400 0.6600 45,300 -0.01(-2.08%)
Dec 27, 2018 0.7592 0.7592 0.6694 0.6740 14,528 -0.07(-8.92%)
Dec 26, 2018 0.6700 0.7400 0.6400 0.7400 950,274 +0.10(+15.62%)
Dec 24, 2018 0.6800 0.7300 0.6400 0.6400 17,000 -0.07(-9.86%)
Dec 21, 2018 0.6800 0.7400 0.6800 0.7100 59,200 +0.00(+0.00%)
Dec 20, 2018 0.7200 0.7243 0.7100 0.7100 15,729 -0.03(-4.05%)
Dec 19, 2018 0.7600 0.7600 0.7100 0.7400 15,662 +0.01(+0.98%)
Dec 18, 2018 0.7475 0.7500 0.7300 0.7328 5,751 +0.00(+0.38%)
Dec 17, 2018 0.7018 0.7599 0.7018 0.7300 10,635 +0.02(+2.82%)
Dec 14, 2018 0.7700 0.7700 0.7100 0.7100 33,300 -0.02(-2.74%)
Dec 13, 2018 0.7500 0.7600 0.7200 0.7300 29,792 -0.06(-7.59%)
Dec 12, 2018 0.6900 0.7900 0.6700 0.7900 92,171 +0.06(+8.94%)
Dec 11, 2018 0.7300 0.7472 0.7200 0.7252 28,730 -0.02(-2.22%)
Dec 10, 2018 0.8300 0.8400 0.7001 0.7417 126,874 -0.10(-11.70%)
Dec 07, 2018 0.9400 0.9400 0.8400 0.8400 79,000 -0.06(-6.67%)
Dec 06, 2018 0.9600 0.9600 0.9000 0.9000 35,143 -0.03(-3.54%)
Dec 04, 2018 0.9750 0.9750 0.9330 0.9330 3,100 -0.02(-1.79%)
Dec 03, 2018 0.9500 0.9715 0.9500 0.9500 4,648 +0.03(+3.26%)
Nov 30, 2018 0.9320 0.9750 0.9100 0.9200 3,400 +0.00(+0.00%)
Nov 29, 2018 0.9460 0.9460 0.9200 0.9200 23,853 -0.01(-0.55%)
Nov 28, 2018 0.9402 0.9513 0.9213 0.9251 31,765 -0.05(-5.12%)
Nov 27, 2018 0.9500 0.9750 0.9300 0.9750 22,967 +0.02(+2.52%)
Nov 26, 2018 0.9500 0.9800 0.9500 0.9510 8,812 +0.01(+1.17%)
Nov 23, 2018 0.9600 0.9800 0.9300 0.9400 11,900 -0.06(-5.54%)
Nov 21, 2018 0.9951 0.9951 0.9951 0 -0.00(-0.29%)
Nov 20, 2018 0.9824 1.000 0.9500 0.9980 41,712 -0.00(-0.20%)
Nov 19, 2018 1.030 1.053 1.000 1.000 55,108 -0.02(-1.86%)
Nov 16, 2018 1.015 1.030 1.000 1.019 34,400 +0.01(+0.74%)
Nov 15, 2018 1.050 1.050 1.000 1.012 55,420 -0.03(-2.73%)
Nov 14, 2018 1.030 1.050 1.030 1.040 18,142 +0.01(+0.96%)
Nov 13, 2018 1.060 1.060 1.030 1.030 1,484 -0.02(-1.90%)
Nov 12, 2018 1.080 1.080 1.000 1.050 66,644 +0.00(+0.00%)
Nov 09, 2018 1.070 1.070 1.030 1.050 34,100 -0.02(-1.86%)
Nov 08, 2018 1.100 1.130 1.060 1.070 8,391 -0.00(-0.01%)
Nov 07, 2018 1.090 1.090 1.070 1.070 6,157 -0.01(-1.08%)
Nov 06, 2018 1.067 1.090 1.067 1.082 14,802 +0.02(+2.05%)
Nov 05, 2018 1.060 1.100 1.060 1.060 18,451 +0.00(+0.00%)
Nov 02, 2018 1.050 1.070 1.050 1.060 3,500 +0.00(+0.00%)
Nov 01, 2018 1.050 1.070 1.050 1.060 32,006 -0.01(-0.93%)
Oct 31, 2018 1.090 1.090 1.050 1.070 127,916 -0.02(-1.83%)
Oct 30, 2018 1.110 1.110 1.070 1.090 140,404 -0.10(-8.41%)
Oct 29, 2018 1.220 1.240 1.190 1.190 4,166 -0.02(-1.64%)
Oct 26, 2018 1.190 1.210 1.180 1.210 63,300 +0.01(+0.51%)
Oct 25, 2018 1.200 1.210 1.200 1.204 5,905 +0.00(+0.33%)
Oct 24, 2018 1.200 1.240 1.195 1.200 25,688 -0.02(-1.64%)
Oct 23, 2018 1.260 1.260 1.220 1.220 21,670 -0.06(-4.78%)
Oct 22, 2018 1.300 1.320 1.280 1.281 13,830 -0.02(-1.45%)
Oct 19, 2018 1.240 1.360 1.230 1.300 208,600 +0.06(+4.84%)
Oct 18, 2018 1.270 1.280 1.230 1.240 46,719 -0.02(-1.59%)
Oct 17, 2018 1.280 1.280 1.250 1.260 16,359 -0.01(-0.66%)
Oct 16, 2018 1.230 1.271 1.217 1.268 92,526 +0.05(+3.97%)
Oct 15, 2018 1.180 1.230 1.180 1.220 14,821 +0.03(+2.52%)
Oct 12, 2018 1.130 1.190 1.100 1.190 57,000 +0.01(+0.85%)
Oct 11, 2018 1.230 1.230 1.180 1.180 100,604 -0.06(-4.84%)
Oct 10, 2018 1.250 1.270 1.230 1.240 43,585 -0.02(-1.58%)
Oct 09, 2018 1.250 1.270 1.250 1.260 1,485 +0.01(+0.79%)
Oct 08, 2018 1.250 1.260 1.240 1.250 42,797 -0.01(-0.79%)
Oct 05, 2018 1.310 1.320 1.260 1.260 109,100 -0.05(-3.82%)
Oct 04, 2018 1.310 1.320 1.300 1.310 42,026 +0.01(+0.77%)
Oct 03, 2018 1.270 1.310 1.260 1.300 135,624 +0.04(+3.17%)
Oct 02, 2018 1.250 1.270 1.230 1.260 39,394 +0.02(+1.82%)
Oct 01, 2018 1.250 1.250 1.110 1.238 64,511 -0.00(-0.20%)
Sep 28, 2018 1.180 1.240 1.180 1.240 85,800 +0.08(+6.60%)
Sep 27, 2018 1.150 1.163 1.150 1.163 5,634 +0.00(+0.28%)
Sep 26, 2018 1.140 1.160 1.140 1.160 13,551 +0.01(+0.87%)
Sep 25, 2018 1.120 1.150 1.120 1.150 6,390 +0.03(+2.98%)
Sep 24, 2018 1.110 1.120 1.110 1.117 7,528 -0.00(-0.29%)
Sep 21, 2018 1.110 1.120 1.110 1.120 6,200 +0.01(+0.90%)
Sep 20, 2018 1.100 1.110 1.100 1.110 8,488 +0.01(+0.91%)
Sep 19, 2018 1.090 1.100 1.090 1.100 36,226 +0.02(+1.85%)
Sep 18, 2018 1.080 1.100 1.070 1.080 24,008 +0.00(+0.45%)
Sep 17, 2018 1.070 1.080 1.060 1.075 51,352 +0.02(+1.91%)
Sep 14, 2018 1.050 1.070 1.040 1.055 21,000 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.030 1.055 80,536 -0.02(-1.40%)
Sep 12, 2018 1.090 1.100 1.060 1.070 57,836 -0.03(-2.74%)
Sep 11, 2018 1.100 1.120 1.100 1.100 32,029 -0.01(-0.89%)
Sep 10, 2018 1.130 1.139 1.100 1.110 27,251 -0.01(-0.89%)
Sep 07, 2018 1.130 1.140 1.110 1.120 11,900 -0.01(-0.88%)
Sep 06, 2018 1.120 1.145 1.110 1.130 18,273 +0.02(+1.80%)
Sep 05, 2018 1.100 1.110 1.100 1.110 6,716 +0.02(+1.84%)
Sep 04, 2018 1.090 1.110 1.080 1.090 33,610 -0.01(-1.18%)
Aug 31, 2018 1.103 1.103 1.103 0 +0.00(+0.26%)
Aug 30, 2018 1.110 1.110 1.093 1.100 17,637 -0.01(-0.90%)
Aug 29, 2018 1.110 1.110 1.100 1.110 8,448 +0.01(+0.91%)
Aug 28, 2018 1.100 1.120 1.090 1.100 15,120 -0.01(-0.90%)
Aug 27, 2018 1.090 1.110 1.090 1.110 28,941 +0.01(+0.91%)
Aug 24, 2018 1.090 1.100 1.090 1.100 14,900 +0.00(+0.00%)
Aug 23, 2018 1.090 1.100 1.090 1.100 3,087 +0.00(+0.00%)
Aug 22, 2018 1.080 1.110 1.080 1.100 2,816 +0.01(+0.93%)
Aug 21, 2018 1.090 1.110 1.075 1.090 22,202 -0.01(-0.92%)
Aug 20, 2018 1.070 1.100 1.070 1.100 24,528 +0.02(+1.85%)
Aug 17, 2018 1.100 1.110 1.080 1.080 40,100 -0.02(-1.82%)
Aug 16, 2018 1.110 1.111 1.100 1.100 12,670 -0.02(-1.79%)
Aug 15, 2018 1.120 1.120 1.110 1.120 7,462 +0.01(+0.90%)
Aug 14, 2018 1.130 1.134 1.110 1.110 14,103 -0.02(-1.77%)
Aug 13, 2018 1.130 1.140 1.130 1.130 8,247 -0.01(-0.88%)
Aug 10, 2018 1.140 1.150 1.140 1.140 6,400 +0.00(+0.00%)
Aug 09, 2018 1.140 1.150 1.140 1.140 1,440 -0.01(-0.87%)
Aug 08, 2018 1.150 1.151 1.150 1.150 1,296 +0.00(+0.00%)
Aug 07, 2018 1.140 1.159 1.140 1.150 3,430 +0.00(+0.00%)
Aug 06, 2018 1.160 1.160 1.140 1.150 5,686 -0.01(-0.86%)
Aug 03, 2018 1.150 1.160 1.150 1.160 4,100 +0.03(+2.65%)
Aug 02, 2018 1.150 1.150 1.130 1.130 11,132 -0.03(-2.59%)
Aug 01, 2018 1.140 1.160 1.140 1.160 6,785 +0.01(+0.49%)
Jul 31, 2018 1.130 1.160 1.130 1.154 22,184 +0.00(+0.37%)
Jul 30, 2018 1.140 1.150 1.120 1.150 18,761 +0.00(+0.00%)
Jul 27, 2018 1.160 1.160 1.140 1.150 13,000 +0.00(+0.00%)
Jul 26, 2018 1.140 1.160 1.125 1.150 10,320 +0.00(+0.01%)
Jul 25, 2018 1.120 1.150 1.120 1.150 24,608 +0.03(+2.67%)
Jul 24, 2018 1.110 1.130 1.110 1.120 18,672 +0.00(+0.00%)
Jul 23, 2018 1.100 1.130 1.100 1.120 15,276 +0.02(+1.82%)
Jul 20, 2018 1.140 1.140 1.080 1.100 54,559 -0.06(-5.17%)
Jul 19, 2018 1.120 1.160 1.120 1.160 6,008 +0.03(+2.75%)
Jul 18, 2018 1.140 1.140 1.110 1.129 36,560 -0.01(-0.96%)
Jul 17, 2018 1.130 1.140 1.123 1.140 30,760 +0.01(+0.89%)
Jul 16, 2018 1.150 1.150 1.120 1.130 36,827 -0.03(-2.59%)
Jul 13, 2018 1.160 1.160 1.107 1.160 109,160 +0.01(+0.87%)
Jul 12, 2018 1.220 1.220 1.120 1.150 215,747 -0.07(-5.74%)
Jul 11, 2018 1.210 1.220 1.210 1.220 5,638 -0.02(-1.61%)
Jul 10, 2018 1.260 1.260 1.231 1.240 19,280 -0.01(-0.80%)
Jul 09, 2018 1.240 1.259 1.230 1.250 17,098 +0.03(+2.46%)
Jul 06, 2018 1.220 1.250 1.220 1.220 8,367 -0.03(-2.40%)
Jul 05, 2018 1.200 1.250 1.190 1.250 18,882 +0.05(+4.17%)
Jul 03, 2018 1.200 1.200 1.200 0 +0.04(+3.45%)
Jul 02, 2018 1.180 1.220 1.160 1.160 33,990 -0.06(-4.92%)
Jun 29, 2018 1.240 1.250 1.220 1.220 9,868 -0.02(-1.61%)
Jun 28, 2018 1.230 1.240 1.220 1.240 2,084 +0.02(+1.64%)
Jun 27, 2018 1.240 1.240 1.220 1.220 12,245 +0.00(+0.00%)
Jun 26, 2018 1.240 1.250 1.210 1.220 24,461 -0.05(-3.93%)
Jun 25, 2018 1.297 1.297 1.240 1.270 23,071 -0.03(-2.32%)
Jun 22, 2018 1.290 1.304 1.290 1.300 26,061 +0.01(+0.78%)
Jun 21, 2018 1.310 1.310 1.290 1.290 4,956 -0.02(-1.32%)
Jun 20, 2018 1.297 1.307 1.291 1.307 7,539 -0.00(-0.21%)
Jun 19, 2018 1.320 1.330 1.290 1.310 24,818 -0.01(-0.76%)
Jun 18, 2018 1.310 1.320 1.308 1.320 7,229 +0.01(+0.76%)
Jun 15, 2018 1.292 1.292 1.310 3,063 +0.02(+1.36%)
Jun 14, 2018 1.290 1.300 1.280 1.292 8,890 +0.00(+0.19%)
Jun 13, 2018 1.300 1.350 1.280 1.290 44,585 -0.03(-2.27%)
Jun 12, 2018 1.350 1.360 1.300 1.320 22,576 -0.01(-0.75%)
Jun 11, 2018 1.350 1.360 1.330 1.330 8,878 -0.00(-0.08%)
Jun 08, 2018 1.350 1.360 1.300 1.331 13,688 -0.02(-1.41%)
Jun 07, 2018 1.300 1.350 1.290 1.350 36,421 +0.07(+5.47%)
Jun 06, 2018 1.280 1.280 17,891 -0.07(-5.19%)
Jun 05, 2018 1.320 1.350 1.320 1.350 14,590 +0.03(+2.27%)
Jun 04, 2018 1.330 1.340 1.320 1.320 10,632 -0.01(-1.06%)
Jun 01, 2018 1.350 1.350 1.330 1.334 11,156 -0.03(-1.90%)
May 31, 2018 1.400 1.420 1.350 1.360 18,238 -0.03(-2.16%)
May 30, 2018 1.290 1.390 1.290 1.390 39,297 +0.09(+6.92%)
May 29, 2018 1.300 1.300 1.275 1.300 4,752 +0.00(+0.00%)
May 25, 2018 1.300 1.300 1.300 0 +0.02(+1.56%)
May 24, 2018 1.270 1.300 1.250 1.280 60,855 +0.01(+0.75%)
May 23, 2018 1.280 1.284 1.260 1.270 7,532 -0.02(-1.51%)
May 22, 2018 1.270 1.290 1.270 1.290 13,869 +0.02(+1.57%)
May 21, 2018 1.264 1.270 1.261 1.270 8,805 +0.01(+0.51%)
May 18, 2018 1.260 1.270 1.250 1.264 3,296 +0.00(+0.28%)
May 17, 2018 1.260 1.280 1.260 1.260 26,673 -0.02(-1.56%)
May 16, 2018 1.260 1.280 1.250 1.280 30,596 +0.04(+3.23%)
May 15, 2018 1.244 1.250 1.230 1.240 12,267 -0.00(-0.01%)
May 14, 2018 1.250 1.250 1.240 1.240 8,810 +0.00(+0.00%)
May 11, 2018 1.260 1.260 1.240 1.240 17,481 -0.02(-1.58%)
May 10, 2018 1.257 1.260 1.240 1.260 3,265 -0.01(-0.80%)
May 09, 2018 1.250 1.270 1.250 1.270 1,548 +0.00(+0.00%)
May 08, 2018 1.260 1.270 1.240 1.270 12,798 +0.02(+1.60%)
May 07, 2018 1.260 1.260 1.206 1.250 10,990 +0.02(+1.63%)
May 04, 2018 1.240 1.260 1.220 1.230 38,925 -0.02(-1.60%)
May 03, 2018 1.221 1.250 1.221 1.250 17,728 +0.00(+0.00%)
May 02, 2018 1.250 1.270 1.240 1.250 20,606 +0.01(+0.81%)
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.