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

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 8:00 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 (%)
Oct 30, 2015 3.579 3.680 3.550 3.650 25,987 -0.03(-0.82%)
Oct 29, 2015 3.660 3.680 3.550 3.680 2,705 +0.01(+0.27%)
Oct 28, 2015 3.580 3.670 3.550 3.670 11,008 +0.11(+3.09%)
Oct 26, 2015 3.560 3.560 3.560 3.560 32,205 -0.04(-1.11%)
Oct 23, 2015 3.570 3.610 3.560 3.600 3,112 -0.06(-1.64%)
Oct 22, 2015 3.570 3.700 3.570 3.660 4,625 +0.00(+0.00%)
Oct 21, 2015 3.630 3.730 3.525 3.660 20,352 -0.12(-3.17%)
Oct 20, 2015 3.760 3.780 3.620 3.780 3,162 +0.11(+3.00%)
Oct 16, 2015 3.740 3.740 3.620 3.670 1 -0.03(-0.81%)
Oct 15, 2015 3.700 3.710 3.630 3.700 9,050 +0.02(+0.54%)
Oct 14, 2015 3.620 3.740 3.620 3.680 5,187 +0.06(+1.66%)
Oct 13, 2015 3.730 3.740 3.600 3.620 865 -0.23(-5.97%)
Oct 12, 2015 3.850 3.850 3.850 3.850 100 +0.15(+4.05%)
Oct 09, 2015 3.670 3.700 3.600 3.700 4,538 +0.02(+0.54%)
Oct 08, 2015 3.651 3.700 3.600 3.680 14,500 +0.08(+2.22%)
Oct 07, 2015 3.672 3.740 3.600 3.600 12,066 -0.10(-2.70%)
Oct 06, 2015 3.600 3.700 3.600 3.700 13,678 +0.10(+2.78%)
Oct 05, 2015 3.610 3.630 3.600 3.600 1,522 -0.02(-0.55%)
Oct 02, 2015 3.640 3.640 3.610 3.620 703 +0.02(+0.56%)
Oct 01, 2015 3.700 3.700 3.600 3.600 7,635 -0.02(-0.55%)
Sep 30, 2015 3.640 3.640 3.600 3.620 884 +0.01(+0.28%)
Sep 29, 2015 3.670 3.690 3.600 3.610 34,465 -0.05(-1.37%)
Sep 28, 2015 3.653 3.700 3.650 3.660 14,628 +0.00(+0.00%)
Sep 25, 2015 3.710 3.780 3.650 3.660 24,927 -0.14(-3.68%)
Sep 24, 2015 3.750 3.820 3.670 3.800 8,057 -0.01(-0.26%)
Sep 23, 2015 3.750 3.820 3.740 3.810 1,921 +0.06(+1.60%)
Sep 22, 2015 3.650 3.760 3.650 3.750 9,887 -0.05(-1.32%)
Sep 21, 2015 3.840 3.850 3.800 3.800 6,793 -0.15(-3.80%)
Sep 18, 2015 3.680 3.950 3.650 3.950 19,910 +0.27(+7.34%)
Sep 17, 2015 3.660 3.750 3.660 3.680 2,347 -0.06(-1.60%)
Sep 16, 2015 3.750 3.750 3.650 3.740 16,311 +0.05(+1.36%)
Sep 15, 2015 3.700 3.700 3.660 3.690 14,976 +0.03(+0.82%)
Sep 14, 2015 3.750 3.820 3.660 3.660 36,759 -0.14(-3.68%)
Sep 11, 2015 3.793 3.800 3.760 3.800 5,456 +0.01(+0.26%)
Sep 10, 2015 3.800 3.820 3.781 3.790 20,566 -0.03(-0.79%)
Sep 09, 2015 3.820 3.840 3.760 3.820 14,507 +0.05(+1.33%)
Sep 08, 2015 3.820 3.820 3.750 3.770 11,259 -0.05(-1.31%)
Sep 04, 2015 3.760 3.820 3.820 3.820 12,500 +0.02(+0.53%)
Sep 03, 2015 3.782 3.820 3.761 3.800 1,241 +0.00(+0.00%)
Sep 02, 2015 3.850 3.890 3.800 3.800 6,095 -0.10(-2.56%)
Sep 01, 2015 3.840 3.900 3.790 3.900 11,186 +0.01(+0.26%)
Aug 31, 2015 3.890 3.900 3.780 3.890 2,573 +0.07(+1.83%)
Aug 28, 2015 3.900 3.900 3.810 3.820 4,119 -0.02(-0.52%)
Aug 27, 2015 3.890 3.890 3.730 3.840 5,195 +0.01(+0.26%)
Aug 26, 2015 3.830 3.880 3.650 3.830 16,695 -0.02(-0.52%)
Aug 25, 2015 3.800 3.890 3.750 3.850 8,772 -0.05(-1.28%)
Aug 24, 2015 3.650 3.920 3.600 3.900 40,194 -0.04(-1.02%)
Aug 21, 2015 3.850 3.940 3.700 3.940 51,803 +0.04(+1.03%)
Aug 20, 2015 3.800 3.900 3.790 3.900 12,284 +0.08(+2.09%)
Aug 19, 2015 3.760 3.825 3.720 3.820 17,321 +0.03(+0.79%)
Aug 18, 2015 3.800 3.810 3.755 3.790 5,880 +0.03(+0.80%)
Aug 17, 2015 3.810 3.850 3.750 3.760 14,166 -0.07(-1.83%)
Aug 14, 2015 3.835 3.850 3.800 3.830 3,751 -0.02(-0.52%)
Aug 13, 2015 3.810 3.880 3.750 3.850 12,708 +0.02(+0.52%)
Aug 12, 2015 3.820 3.880 3.800 3.830 6,711 -0.02(-0.52%)
Aug 11, 2015 3.840 3.860 3.800 3.850 17,834 -0.02(-0.52%)
Aug 10, 2015 3.900 3.930 3.810 3.870 10,744 -0.09(-2.27%)
Aug 07, 2015 3.825 4.000 3.825 3.960 14,549 +0.10(+2.59%)
Aug 06, 2015 3.960 3.960 3.820 3.860 29,500 -0.09(-2.28%)
Aug 05, 2015 4.170 4.182 3.900 3.950 71,164 -0.04(-1.00%)
Aug 04, 2015 3.970 4.180 3.930 3.990 94,532 +0.02(+0.50%)
Aug 03, 2015 3.810 3.970 3.800 3.970 82,471 +0.07(+1.79%)
Jul 31, 2015 3.880 3.900 3.800 3.900 6,195 +0.00(+0.00%)
Jul 30, 2015 3.820 3.900 3.820 3.900 7,204 +0.02(+0.52%)
Jul 29, 2015 3.830 3.995 3.810 3.880 47,840 +0.07(+1.84%)
Jul 28, 2015 3.850 4.340 3.810 3.810 151,444 -0.09(-2.31%)
Jul 27, 2015 3.810 3.900 3.800 3.900 12,918 +0.05(+1.30%)
Jul 24, 2015 3.920 3.940 3.820 3.850 25,972 -0.07(-1.79%)
Jul 23, 2015 3.910 4.010 3.830 3.920 39,676 +0.10(+2.62%)
Jul 22, 2015 3.829 3.900 3.800 3.820 8,916 -0.03(-0.78%)
Jul 21, 2015 3.800 3.850 3.800 3.850 16,003 +0.01(+0.26%)
Jul 20, 2015 3.861 3.890 3.750 3.840 9,004 +0.00(+0.00%)
Jul 17, 2015 3.920 3.920 3.830 3.840 15,573 -0.05(-1.29%)
Jul 16, 2015 3.890 3.920 3.890 3.890 2,592 +0.01(+0.26%)
Jul 15, 2015 3.830 3.880 3.797 3.880 6,182 +0.11(+2.92%)
Jul 14, 2015 3.770 3.920 3.750 3.770 11,277 -0.02(-0.53%)
Jul 13, 2015 3.827 3.900 3.770 3.790 10,772 -0.07(-1.81%)
Jul 10, 2015 3.830 3.860 3.800 3.860 2,538 +0.02(+0.52%)
Jul 09, 2015 3.750 3.900 3.750 3.840 20,415 +0.08(+2.13%)
Jul 08, 2015 3.760 3.810 3.750 3.760 43,946 -0.07(-1.83%)
Jul 07, 2015 3.810 3.830 3.800 3.830 1,001 +0.01(+0.26%)
Jul 06, 2015 3.800 3.930 3.800 3.820 9,018 +0.02(+0.53%)
Jul 02, 2015 3.850 3.800 3.800 3.800 12,500 -0.01(-0.26%)
Jul 01, 2015 3.811 3.850 3.800 3.810 4,659 +0.01(+0.26%)
Jun 30, 2015 3.802 3.830 3.800 3.800 4,625 +0.00(+0.00%)
Jun 29, 2015 3.830 3.870 3.800 3.800 48,211 -0.05(-1.30%)
Jun 26, 2015 3.850 3.860 3.800 3.850 27,227 +0.00(+0.00%)
Jun 25, 2015 3.850 3.870 3.830 3.850 12,598 -0.02(-0.52%)
Jun 24, 2015 3.820 3.870 3.800 3.870 40,046 +0.06(+1.57%)
Jun 23, 2015 3.795 3.850 3.790 3.810 60,579 -0.01(-0.26%)
Jun 22, 2015 3.860 3.871 3.800 3.820 61,879 -0.11(-2.80%)
Jun 19, 2015 3.870 3.930 3.850 3.930 6,947 +0.00(+0.00%)
Jun 18, 2015 3.937 3.990 3.850 3.930 11,086 +0.01(+0.26%)
Jun 17, 2015 3.860 3.960 3.860 3.920 6,599 +0.06(+1.55%)
Jun 16, 2015 3.810 3.900 3.810 3.860 6,174 -0.05(-1.28%)
Jun 15, 2015 3.960 3.970 3.840 3.910 42,537 -0.07(-1.76%)
Jun 12, 2015 3.850 3.980 3.810 3.980 29,847 +0.19(+5.01%)
Jun 11, 2015 3.790 3.850 3.770 3.790 19,562 -0.01(-0.26%)
Jun 10, 2015 3.910 3.970 3.770 3.800 61,376 -0.10(-2.56%)
Jun 09, 2015 3.950 3.990 3.900 3.900 6,854 -0.05(-1.27%)
Jun 08, 2015 3.850 3.990 3.840 3.950 12,820 +0.08(+2.07%)
Jun 05, 2015 3.900 3.930 3.870 3.870 15,600 -0.04(-1.02%)
Jun 04, 2015 3.988 4.000 3.910 3.910 11,551 -0.04(-1.01%)
Jun 03, 2015 3.881 3.960 3.881 3.950 2,132 +0.00(+0.00%)
Jun 02, 2015 4.021 4.040 3.920 3.950 9,735 -0.05(-1.25%)
Jun 01, 2015 4.050 4.050 3.950 4.000 12,490 -0.03(-0.70%)
May 29, 2015 3.930 4.050 3.900 4.028 22,838 +0.13(+3.29%)
May 28, 2015 3.930 4.050 3.890 3.900 5,866 -0.05(-1.27%)
May 27, 2015 4.010 4.080 3.870 3.950 17,155 +0.04(+1.02%)
May 26, 2015 4.000 4.050 3.860 3.910 18,469 -0.12(-2.98%)
May 22, 2015 4.180 4.030 4.030 4.030 4,700 +0.03(+0.75%)
May 21, 2015 4.010 4.200 3.990 4.000 15,102 -0.01(-0.25%)
May 20, 2015 4.110 4.210 3.740 4.010 83,531 -0.05(-1.23%)
May 19, 2015 3.980 4.130 3.980 4.060 18,742 +0.00(+0.00%)
May 18, 2015 4.250 4.250 4.050 4.060 5,819 -0.19(-4.47%)
May 15, 2015 4.250 4.250 4.160 4.250 4,028 +0.00(+0.00%)
May 14, 2015 4.200 4.250 4.150 4.250 17,068 +0.13(+3.16%)
May 13, 2015 4.240 4.240 4.080 4.120 8,092 -0.13(-3.06%)
May 12, 2015 4.080 4.250 4.080 4.250 5,822 +0.06(+1.43%)
May 11, 2015 4.204 4.320 4.160 4.190 10,494 -0.11(-2.56%)
May 08, 2015 4.350 4.350 4.160 4.300 7,603 +0.11(+2.63%)
May 07, 2015 4.030 4.350 4.030 4.190 53,219 +0.04(+0.96%)
May 06, 2015 4.120 4.150 4.055 4.150 29,177 +0.10(+2.47%)
May 05, 2015 4.180 4.236 4.035 4.050 16,797 -0.12(-2.88%)
May 04, 2015 4.150 4.400 4.150 4.170 71,127 +0.02(+0.48%)
May 01, 2015 4.070 4.320 4.070 4.150 33,355 +0.04(+0.97%)
Apr 30, 2015 4.170 4.220 4.070 4.110 5,184 -0.11(-2.61%)
Apr 29, 2015 4.300 4.300 4.100 4.220 48,225 -0.10(-2.31%)
Apr 28, 2015 4.270 4.380 4.270 4.320 7,748 +0.12(+2.86%)
Apr 27, 2015 4.210 4.370 4.140 4.200 7,453 -0.10(-2.33%)
Apr 24, 2015 4.430 4.430 4.260 4.300 23,185 -0.01(-0.23%)
Apr 23, 2015 4.160 4.550 4.160 4.310 144,703 +0.20(+4.87%)
Apr 22, 2015 4.160 4.230 4.100 4.110 18,682 +0.01(+0.24%)
Apr 21, 2015 4.110 4.230 4.100 4.100 6,889 -0.01(-0.24%)
Apr 20, 2015 3.980 4.189 3.980 4.110 31,752 +0.10(+2.49%)
Apr 17, 2015 4.010 4.050 3.930 4.010 16,092 -0.03(-0.74%)
Apr 16, 2015 4.060 4.110 3.940 4.040 35,437 +0.04(+1.00%)
Apr 15, 2015 3.860 4.150 3.860 4.000 40,629 +0.10(+2.56%)
Apr 14, 2015 3.750 4.040 3.750 3.900 76,792 +0.15(+4.00%)
Apr 13, 2015 3.860 3.860 3.725 3.750 130,781 -0.07(-1.83%)
Apr 10, 2015 3.810 3.840 3.810 3.820 5,902 +0.01(+0.26%)
Apr 09, 2015 3.800 3.920 3.800 3.810 25,396 -0.03(-0.78%)
Apr 08, 2015 3.990 4.000 3.840 3.840 34,621 -0.18(-4.48%)
Apr 07, 2015 3.950 4.040 3.950 4.020 19,990 +0.06(+1.52%)
Apr 06, 2015 3.960 4.000 3.860 3.960 13,777 +0.06(+1.54%)
Apr 02, 2015 4.060 3.900 3.900 3.900 41,900 -0.10(-2.50%)
Apr 01, 2015 3.950 4.090 3.940 4.000 39,641 +0.12(+3.09%)
Mar 31, 2015 3.800 3.890 3.800 3.880 19,741 +0.07(+1.84%)
Mar 30, 2015 3.910 3.930 3.800 3.810 17,204 -0.06(-1.55%)
Mar 27, 2015 3.956 3.956 3.870 3.870 8,250 -0.06(-1.53%)
Mar 26, 2015 3.950 3.980 3.850 3.930 6,836 -0.04(-1.01%)
Mar 25, 2015 3.940 3.980 3.940 3.970 11,183 +0.03(+0.76%)
Mar 24, 2015 3.831 3.980 3.810 3.940 38,345 +0.14(+3.68%)
Mar 23, 2015 3.851 3.900 3.800 3.800 23,536 +0.00(+0.00%)
Mar 20, 2015 3.830 3.850 3.800 3.800 43,885 -0.04(-1.04%)
Mar 19, 2015 3.800 3.850 3.800 3.840 47,362 +0.02(+0.52%)
Mar 18, 2015 3.930 3.930 3.800 3.820 74,224 -0.14(-3.54%)
Mar 17, 2015 4.000 4.001 3.910 3.960 15,670 -0.09(-2.22%)
Mar 16, 2015 4.070 4.070 3.930 4.050 12,102 -0.10(-2.41%)
Mar 13, 2015 4.030 4.150 3.940 4.150 14,906 +0.19(+4.80%)
Mar 12, 2015 4.000 4.139 3.940 3.960 31,162 -0.01(-0.25%)
Mar 11, 2015 3.970 4.070 3.940 3.970 46,760 +0.00(+0.00%)
Mar 10, 2015 4.010 4.010 3.900 3.970 54,261 -0.04(-1.00%)
Mar 09, 2015 4.040 4.040 4.000 4.010 22,722 -0.03(-0.74%)
Mar 06, 2015 4.100 4.130 4.000 4.040 11,656 -0.03(-0.74%)
Mar 05, 2015 4.140 4.150 4.010 4.070 56,536 -0.01(-0.25%)
Mar 04, 2015 4.080 4.130 4.060 4.080 26,428 +0.01(+0.25%)
Mar 03, 2015 4.120 4.120 4.030 4.070 42,708 -0.05(-1.21%)
Mar 02, 2015 4.200 4.230 4.120 4.120 37,115 -0.06(-1.44%)
Feb 27, 2015 4.200 4.272 4.140 4.180 33,204 -0.03(-0.71%)
Feb 26, 2015 4.200 4.280 4.120 4.210 23,639 -0.01(-0.24%)
Feb 25, 2015 4.240 4.250 4.200 4.220 26,041 +0.01(+0.24%)
Feb 24, 2015 4.210 4.240 4.200 4.210 54,669 -0.02(-0.47%)
Feb 23, 2015 4.250 4.310 4.200 4.230 37,043 +0.03(+0.71%)
Feb 20, 2015 4.300 4.300 4.200 4.200 125,310 -0.05(-1.18%)
Feb 19, 2015 4.260 4.340 4.210 4.250 89,104 -0.02(-0.47%)
Feb 18, 2015 4.480 4.480 4.200 4.270 144,781 -0.38(-8.17%)
Feb 17, 2015 4.630 4.650 4.250 4.650 337,766 -0.49(-9.53%)
Feb 13, 2015 5.650 5.140 5.140 5.140 281,600 -0.42(-7.56%)
Feb 12, 2015 5.270 5.700 5.200 5.560 285,632 +0.36(+6.93%)
Feb 11, 2015 5.250 5.250 5.100 5.200 88,722 -0.05(-0.95%)
Feb 10, 2015 5.190 5.290 5.090 5.250 78,454 -0.05(-0.94%)
Feb 09, 2015 5.120 5.310 5.120 5.300 128,521 +0.04(+0.76%)
Feb 06, 2015 5.200 5.260 5.120 5.260 153,392 +0.14(+2.73%)
Feb 05, 2015 4.900 5.170 4.850 5.120 340,408 +0.34(+7.11%)
Feb 04, 2015 4.200 4.920 4.200 4.780 264,074 +0.62(+14.90%)
Feb 03, 2015 4.150 4.330 4.150 4.160 15,296 +0.02(+0.48%)
Feb 02, 2015 4.209 4.209 4.140 4.140 33,015 -0.07(-1.66%)
Jan 30, 2015 4.200 4.260 4.190 4.210 41,521 -0.06(-1.41%)
Jan 29, 2015 4.200 4.290 4.200 4.270 43,753 +0.07(+1.67%)
Jan 28, 2015 4.230 4.340 4.193 4.200 35,855 -0.05(-1.18%)
Jan 27, 2015 4.200 4.278 4.200 4.250 19,130 +0.04(+0.95%)
Jan 26, 2015 4.210 4.240 4.180 4.210 24,999 -0.03(-0.71%)
Jan 23, 2015 4.400 4.400 4.200 4.240 60,248 -0.31(-6.81%)
Jan 22, 2015 4.280 4.550 4.200 4.550 77,601 +0.16(+3.64%)
Jan 21, 2015 4.500 4.550 4.000 4.390 235,260 +0.25(+6.04%)
Jan 20, 2015 4.050 4.200 3.860 4.140 178,412 -0.11(-2.59%)
Jan 16, 2015 4.500 4.620 4.176 4.250 699,408 +0.19(+4.68%)
Jan 15, 2015 4.130 4.140 4.000 4.060 69,169 -0.01(-0.25%)
Jan 14, 2015 4.290 4.300 4.000 4.070 87,424 -0.18(-4.24%)
Jan 13, 2015 4.330 4.330 4.250 4.250 37,716 +0.00(+0.00%)
Jan 12, 2015 4.350 4.350 4.250 4.250 70,232 -0.05(-1.16%)
Jan 09, 2015 4.330 4.400 4.300 4.300 40,413 -0.06(-1.38%)
Jan 08, 2015 4.360 4.460 4.300 4.360 71,191 -0.09(-2.02%)
Jan 07, 2015 4.410 4.480 4.250 4.450 135,559 -0.01(-0.22%)
Jan 06, 2015 4.850 4.850 4.400 4.460 174,900 -0.36(-7.47%)
Jan 05, 2015 5.000 5.000 4.800 4.820 25,220 -0.18(-3.60%)
Jan 02, 2015 4.900 5.000 4.762 5.000 26,191 +0.00(+0.00%)
Dec 31, 2014 4.840 5.000 5.000 5.000 17,000 +0.18(+3.73%)
Dec 30, 2014 4.520 4.890 4.520 4.820 64,546 +0.08(+1.69%)
Dec 29, 2014 4.960 5.000 4.730 4.740 84,659 -0.21(-4.24%)
Dec 26, 2014 4.810 4.990 4.750 4.950 45,561 +0.11(+2.27%)
Dec 24, 2014 4.750 4.840 4.840 4.840 44,000 +0.19(+4.09%)
Dec 23, 2014 4.810 4.810 4.620 4.650 66,869 -0.05(-1.06%)
Dec 22, 2014 4.560 4.790 4.450 4.700 51,703 +0.15(+3.30%)
Dec 19, 2014 4.460 4.730 4.400 4.550 99,107 +0.03(+0.66%)
Dec 18, 2014 4.630 4.630 4.490 4.520 36,898 +0.03(+0.67%)
Dec 17, 2014 4.470 4.680 4.455 4.490 42,724 +0.05(+1.18%)
Dec 16, 2014 4.470 4.470 4.360 4.438 46,324 -0.02(-0.50%)
Dec 15, 2014 4.720 4.720 4.460 4.460 31,711 -0.13(-2.83%)
Dec 12, 2014 4.840 4.840 4.590 4.590 57,677 -0.01(-0.22%)
Dec 11, 2014 4.680 4.850 4.510 4.600 81,217 -0.05(-1.08%)
Dec 10, 2014 4.790 4.790 4.630 4.650 85,746 -0.15(-3.12%)
Dec 09, 2014 4.850 4.970 4.790 4.800 56,420 -0.15(-3.03%)
Dec 08, 2014 4.990 5.070 4.871 4.950 54,110 -0.11(-2.17%)
Dec 05, 2014 5.070 5.074 4.940 5.060 68,088 +0.06(+1.20%)
Dec 04, 2014 5.080 5.080 4.860 5.000 119,629 -0.03(-0.60%)
Dec 03, 2014 5.150 5.200 4.844 5.030 106,706 -0.07(-1.37%)
Dec 02, 2014 5.080 5.390 5.031 5.100 289,872 +0.01(+0.20%)
Dec 01, 2014 4.690 5.120 4.680 5.090 422,520 +0.41(+8.76%)
Nov 28, 2014 4.760 4.790 4.620 4.680 22,380 -0.02(-0.43%)
Nov 26, 2014 4.680 4.700 4.700 4.700 117,800 +0.06(+1.31%)
Nov 25, 2014 4.610 4.740 4.590 4.639 150,108 +0.14(+3.09%)
Nov 24, 2014 4.100 4.580 4.100 4.500 154,578 +0.46(+11.39%)
Nov 21, 2014 4.040 4.290 4.040 4.040 80,502 -0.12(-2.88%)
Nov 20, 2014 4.000 4.189 3.800 4.160 28,603 +0.08(+1.96%)
Nov 19, 2014 4.220 4.386 4.030 4.080 56,532 -0.15(-3.54%)
Nov 18, 2014 4.280 4.280 4.150 4.230 50,720 +0.08(+1.93%)
Nov 17, 2014 4.000 4.390 3.990 4.150 169,662 +0.27(+6.96%)
Nov 14, 2014 3.700 3.950 3.700 3.880 96,432 +0.17(+4.58%)
Nov 13, 2014 4.150 4.160 3.620 3.710 186,835 -0.39(-9.51%)
Nov 12, 2014 4.150 4.200 3.830 4.100 133,405 -0.03(-0.73%)
Nov 11, 2014 3.990 4.350 3.850 4.130 505,706 +0.68(+19.71%)
Nov 10, 2014 3.590 3.650 3.450 3.450 7,711 -0.04(-1.15%)
Nov 07, 2014 3.500 3.500 3.371 3.490 4,256 +0.06(+1.75%)
Nov 06, 2014 3.330 3.440 3.330 3.430 4,705 +0.07(+2.08%)
Nov 05, 2014 3.470 3.500 3.330 3.360 29,896 -0.06(-1.75%)
Nov 04, 2014 3.550 3.550 3.420 3.420 58,884 -0.11(-3.12%)
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.