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

Trinity Pl Hlds Inc (NY: TPHS )

0.1340 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jan 31, 2020 3.308 3.325 3.300 3.300 14,300 +0.03(+0.92%)
Jan 30, 2020 3.315 3.315 3.270 3.270 16,067 -0.03(-0.91%)
Jan 29, 2020 3.335 3.335 3.280 3.300 3,937 -0.04(-1.20%)
Jan 28, 2020 3.270 3.340 3.260 3.340 7,729 +0.04(+1.21%)
Jan 27, 2020 3.370 3.370 3.300 3.300 14,751 -0.08(-2.37%)
Jan 24, 2020 3.470 3.470 3.350 3.380 21,200 -0.05(-1.46%)
Jan 23, 2020 3.330 3.440 3.310 3.430 14,712 +0.18(+5.53%)
Jan 22, 2020 3.260 3.330 3.250 3.250 9,789 -0.03(-0.91%)
Jan 21, 2020 3.330 3.330 3.243 3.280 15,617 -0.05(-1.50%)
Jan 17, 2020 3.300 3.337 3.300 3.330 8,000 +0.05(+1.53%)
Jan 16, 2020 3.230 3.290 3.180 3.280 13,983 -0.01(-0.30%)
Jan 15, 2020 3.080 3.350 3.050 3.290 21,808 +0.18(+5.79%)
Jan 14, 2020 3.120 3.140 3.090 3.110 11,649 -0.02(-0.80%)
Jan 13, 2020 3.080 3.150 3.080 3.135 19,490 +0.06(+2.12%)
Jan 10, 2020 3.070 3.100 3.050 3.070 15,000 +0.02(+0.65%)
Jan 09, 2020 3.071 3.090 3.050 3.050 8,507 -0.04(-1.29%)
Jan 08, 2020 3.000 3.130 2.960 3.090 25,262 +0.01(+0.32%)
Jan 07, 2020 3.050 3.080 3.010 3.080 3,394 -0.01(-0.32%)
Jan 06, 2020 3.000 3.090 2.980 3.090 4,737 +0.09(+3.00%)
Jan 03, 2020 3.000 3.050 2.980 3.000 21,500 -0.04(-1.32%)
Jan 02, 2020 3.040 3.060 2.950 3.040 13,472 +0.03(+1.00%)
Dec 31, 2019 2.951 3.050 2.951 3.010 89,500 +0.07(+2.38%)
Dec 30, 2019 2.920 3.010 2.920 2.940 87,223 +0.00(+0.00%)
Dec 27, 2019 3.010 3.070 2.930 2.940 101,800 -0.09(-2.97%)
Dec 26, 2019 3.030 3.090 3.000 3.030 31,994 -0.03(-0.98%)
Dec 24, 2019 3.050 3.100 3.030 3.060 57,900 +0.03(+0.99%)
Dec 23, 2019 3.000 3.100 2.950 3.030 89,014 +0.12(+4.12%)
Dec 20, 2019 2.980 3.075 2.850 2.910 166,500 -0.01(-0.34%)
Dec 19, 2019 2.910 3.025 2.870 2.920 102,319 +0.08(+2.82%)
Dec 18, 2019 2.860 2.920 2.840 2.840 64,252 -0.01(-0.35%)
Dec 17, 2019 2.850 2.930 2.830 2.850 87,255 +0.01(+0.35%)
Dec 16, 2019 2.900 2.930 2.840 2.840 73,826 -0.06(-2.07%)
Dec 13, 2019 2.870 2.930 2.860 2.900 21,600 +0.06(+2.11%)
Dec 12, 2019 2.910 2.930 2.820 2.840 49,746 -0.02(-0.70%)
Dec 11, 2019 2.900 2.940 2.850 2.860 28,554 -0.04(-1.38%)
Dec 10, 2019 2.860 2.900 2.810 2.900 14,766 +0.06(+2.11%)
Dec 09, 2019 2.920 2.920 2.820 2.840 38,464 -0.08(-2.74%)
Dec 06, 2019 2.960 3.000 2.920 2.920 33,700 -0.02(-0.68%)
Dec 05, 2019 3.030 3.040 2.930 2.940 29,888 -0.09(-2.97%)
Dec 04, 2019 3.000 3.050 2.920 3.030 82,685 +0.03(+1.00%)
Dec 03, 2019 3.050 3.050 2.920 3.000 28,415 -0.05(-1.64%)
Dec 02, 2019 3.090 3.090 2.890 3.050 136,494 -0.03(-0.97%)
Nov 29, 2019 3.200 3.200 2.900 3.080 149,700 -0.13(-4.05%)
Nov 27, 2019 3.450 3.490 3.190 3.210 47,700 -0.28(-8.02%)
Nov 26, 2019 3.620 3.620 3.250 3.490 80,678 -0.18(-4.83%)
Nov 25, 2019 3.566 3.740 3.520 3.667 55,576 +0.06(+1.59%)
Nov 22, 2019 3.740 3.740 3.440 3.610 87,100 -0.15(-3.99%)
Nov 21, 2019 3.800 3.830 3.720 3.760 22,593 +0.00(+0.00%)
Nov 20, 2019 3.970 3.980 3.760 3.760 18,548 -0.14(-3.59%)
Nov 19, 2019 3.830 3.990 3.810 3.900 13,779 +0.05(+1.30%)
Nov 18, 2019 3.860 3.919 3.820 3.850 4,718 -0.07(-1.79%)
Nov 15, 2019 3.952 3.952 3.850 3.920 8,400 +0.03(+0.77%)
Nov 14, 2019 3.910 3.950 3.820 3.890 15,865 -0.06(-1.52%)
Nov 13, 2019 3.850 3.950 3.820 3.950 14,381 +0.14(+3.67%)
Nov 12, 2019 3.900 3.959 3.800 3.810 32,684 +0.00(+0.00%)
Nov 11, 2019 3.880 3.900 3.760 3.810 9,513 +0.00(+0.00%)
Nov 08, 2019 3.830 3.900 3.810 3.810 3,100 -0.06(-1.55%)
Nov 07, 2019 3.990 4.050 3.810 3.870 21,637 -0.13(-3.25%)
Nov 06, 2019 3.790 4.000 3.790 4.000 31,125 +0.18(+4.71%)
Nov 05, 2019 3.780 3.920 3.770 3.820 17,776 +0.03(+0.79%)
Nov 04, 2019 3.800 3.890 3.780 3.790 11,043 -0.06(-1.56%)
Nov 01, 2019 3.880 3.980 3.780 3.850 17,200 -0.13(-3.27%)
Oct 31, 2019 3.760 3.980 3.750 3.980 17,911 +0.13(+3.38%)
Oct 30, 2019 3.850 3.850 3.780 3.850 5,080 +0.02(+0.52%)
Oct 29, 2019 3.750 3.880 3.750 3.830 16,239 +0.05(+1.32%)
Oct 28, 2019 3.850 3.850 3.750 3.780 20,343 -0.10(-2.58%)
Oct 25, 2019 3.770 3.880 3.770 3.880 12,800 +0.03(+0.78%)
Oct 24, 2019 3.960 3.976 3.790 3.850 11,866 -0.11(-2.78%)
Oct 23, 2019 3.950 3.980 3.940 3.960 2,455 +0.00(+0.00%)
Oct 22, 2019 4.070 4.100 3.960 3.960 16,132 -0.11(-2.70%)
Oct 21, 2019 4.100 4.100 4.000 4.070 11,993 -0.02(-0.49%)
Oct 18, 2019 4.080 4.140 4.000 4.090 11,200 +0.08(+2.00%)
Oct 17, 2019 4.040 4.150 4.000 4.010 9,703 -0.06(-1.47%)
Oct 16, 2019 4.020 4.070 4.010 4.070 6,988 +0.01(+0.25%)
Oct 15, 2019 4.090 4.150 4.010 4.060 12,387 -0.10(-2.40%)
Oct 14, 2019 4.130 4.160 3.960 4.160 13,239 +0.10(+2.46%)
Oct 11, 2019 4.090 4.150 4.000 4.060 25,300 +0.06(+1.50%)
Oct 10, 2019 4.060 4.110 3.990 4.000 11,892 -0.02(-0.50%)
Oct 09, 2019 3.970 4.050 3.950 4.020 5,164 +0.01(+0.25%)
Oct 08, 2019 4.060 4.060 3.950 4.010 12,086 +0.00(+0.00%)
Oct 07, 2019 3.970 4.060 3.970 4.010 5,442 -0.03(-0.74%)
Oct 04, 2019 3.970 4.150 3.950 4.040 12,700 +0.17(+4.39%)
Oct 03, 2019 4.000 4.000 3.750 3.870 30,168 -0.13(-3.25%)
Oct 02, 2019 4.020 4.160 3.960 4.000 13,211 -0.06(-1.48%)
Oct 01, 2019 4.050 4.150 4.050 4.060 7,826 +0.06(+1.50%)
Sep 30, 2019 4.050 4.250 3.970 4.000 65,512 -0.25(-5.88%)
Sep 27, 2019 4.055 4.390 4.055 4.250 26,300 +0.02(+0.47%)
Sep 26, 2019 3.980 4.250 3.980 4.230 18,227 +0.19(+4.70%)
Sep 25, 2019 4.000 4.100 3.970 4.040 19,008 +0.06(+1.51%)
Sep 24, 2019 3.790 4.050 3.790 3.980 21,567 +0.04(+1.02%)
Sep 23, 2019 3.910 3.970 3.790 3.940 33,666 +0.16(+4.23%)
Sep 20, 2019 3.770 3.790 3.720 3.780 38,700 +0.04(+1.07%)
Sep 19, 2019 3.750 3.790 3.730 3.740 10,076 +0.01(+0.27%)
Sep 18, 2019 3.740 3.820 3.730 3.730 11,746 +0.00(+0.00%)
Sep 17, 2019 3.730 3.800 3.730 3.730 13,860 -0.03(-0.80%)
Sep 16, 2019 3.830 3.850 3.760 3.760 6,575 -0.08(-2.08%)
Sep 13, 2019 3.800 3.900 3.800 3.840 12,000 +0.00(+0.00%)
Sep 12, 2019 3.880 3.990 3.840 3.840 4,940 -0.11(-2.78%)
Sep 11, 2019 3.740 4.070 3.740 3.950 38,321 +0.17(+4.50%)
Sep 10, 2019 3.820 3.860 3.780 3.780 23,329 +0.01(+0.27%)
Sep 09, 2019 3.790 3.860 3.750 3.770 25,370 +0.05(+1.34%)
Sep 06, 2019 3.780 3.800 3.720 3.720 9,500 -0.02(-0.53%)
Sep 05, 2019 3.800 3.800 3.730 3.740 8,889 -0.04(-1.06%)
Sep 04, 2019 3.820 3.820 3.726 3.780 19,559 -0.03(-0.79%)
Sep 03, 2019 3.880 3.880 3.800 3.810 25,758 -0.01(-0.26%)
Aug 30, 2019 3.830 3.850 3.820 3.820 30,400 +0.02(+0.53%)
Aug 29, 2019 3.890 3.904 3.800 3.800 15,835 +0.05(+1.33%)
Aug 28, 2019 3.700 3.830 3.700 3.750 16,499 +0.05(+1.35%)
Aug 27, 2019 3.810 3.820 3.700 3.700 15,333 -0.03(-0.80%)
Aug 26, 2019 3.800 3.870 3.730 3.730 13,200 -0.01(-0.27%)
Aug 23, 2019 3.800 3.810 3.700 3.740 38,000 -0.06(-1.58%)
Aug 22, 2019 3.900 3.938 3.780 3.800 13,890 -0.13(-3.31%)
Aug 21, 2019 3.900 3.940 3.781 3.930 24,044 +0.16(+4.24%)
Aug 20, 2019 3.850 3.850 3.750 3.770 4,518 -0.04(-1.05%)
Aug 19, 2019 3.930 3.940 3.810 3.810 12,194 +0.04(+1.06%)
Aug 16, 2019 3.870 4.010 3.770 3.770 68,800 +0.01(+0.27%)
Aug 15, 2019 3.810 4.170 3.750 3.760 158,152 +0.05(+1.35%)
Aug 14, 2019 3.710 3.810 3.710 3.710 22,685 +0.01(+0.27%)
Aug 13, 2019 3.740 3.775 3.700 3.700 9,361 -0.09(-2.37%)
Aug 12, 2019 3.840 3.850 3.750 3.790 3,637 -0.02(-0.52%)
Aug 09, 2019 3.930 3.930 3.790 3.810 6,200 -0.08(-2.06%)
Aug 08, 2019 3.700 3.950 3.700 3.890 20,366 +0.14(+3.73%)
Aug 07, 2019 3.750 3.800 3.700 3.750 29,302 +0.05(+1.35%)
Aug 06, 2019 3.750 3.880 3.700 3.700 38,650 +0.00(+0.00%)
Aug 05, 2019 3.960 3.960 3.700 3.700 93,472 -0.17(-4.39%)
Aug 02, 2019 4.020 4.100 3.870 3.870 78,700 -0.18(-4.44%)
Aug 01, 2019 4.240 4.260 4.050 4.050 45,100 -0.15(-3.57%)
Jul 31, 2019 4.250 4.320 4.160 4.200 44,967 -0.02(-0.47%)
Jul 30, 2019 4.110 4.250 4.110 4.220 13,380 +0.09(+2.18%)
Jul 29, 2019 4.220 4.250 4.130 4.130 35,382 -0.06(-1.43%)
Jul 26, 2019 4.100 4.230 4.100 4.190 24,500 +0.04(+0.96%)
Jul 25, 2019 4.060 4.150 4.050 4.150 39,572 +0.10(+2.47%)
Jul 24, 2019 3.990 4.110 3.990 4.050 43,247 +0.05(+1.25%)
Jul 23, 2019 3.890 4.030 3.890 4.000 31,051 +0.06(+1.52%)
Jul 22, 2019 3.940 3.970 3.900 3.940 28,404 -0.02(-0.51%)
Jul 19, 2019 3.990 4.000 3.870 3.960 32,800 +0.12(+3.13%)
Jul 18, 2019 3.840 3.910 3.800 3.840 8,038 +0.03(+0.79%)
Jul 17, 2019 3.760 3.930 3.760 3.810 26,856 +0.01(+0.26%)
Jul 16, 2019 3.820 3.900 3.800 3.800 13,646 -0.10(-2.56%)
Jul 15, 2019 3.900 3.940 3.720 3.900 29,779 +0.07(+1.83%)
Jul 12, 2019 3.880 3.910 3.830 3.830 17,500 -0.08(-2.05%)
Jul 11, 2019 3.770 3.950 3.700 3.910 47,308 +0.19(+5.11%)
Jul 10, 2019 3.770 3.780 3.660 3.720 37,154 +0.01(+0.27%)
Jul 09, 2019 3.890 3.890 3.700 3.710 43,188 -0.14(-3.64%)
Jul 08, 2019 3.840 3.960 3.820 3.850 55,308 +0.03(+0.79%)
Jul 05, 2019 3.790 3.874 3.720 3.820 34,400 +0.08(+2.14%)
Jul 03, 2019 3.839 3.839 3.720 3.740 27,500 -0.02(-0.53%)
Jul 02, 2019 3.925 3.925 3.710 3.760 76,288 -0.11(-2.84%)
Jul 01, 2019 4.040 4.100 3.870 3.870 79,513 -0.08(-2.03%)
Jun 28, 2019 4.030 4.100 3.910 3.950 1,946,200 -0.06(-1.50%)
Jun 27, 2019 4.000 4.080 4.000 4.010 83,985 +0.01(+0.25%)
Jun 26, 2019 4.000 4.070 4.000 4.000 62,321 +0.00(+0.00%)
Jun 25, 2019 4.050 4.070 4.000 4.000 84,195 +0.00(+0.00%)
Jun 24, 2019 4.080 4.130 3.950 4.000 151,606 -0.11(-2.68%)
Jun 21, 2019 4.050 4.140 4.050 4.110 164,800 +0.06(+1.48%)
Jun 20, 2019 4.040 4.240 4.040 4.050 74,633 -0.05(-1.22%)
Jun 19, 2019 4.210 4.310 4.040 4.100 32,837 -0.19(-4.43%)
Jun 18, 2019 4.200 4.440 4.195 4.290 54,134 +0.14(+3.37%)
Jun 17, 2019 4.030 4.220 3.950 4.150 79,092 +0.20(+5.06%)
Jun 14, 2019 3.990 3.990 3.950 3.950 23,300 +0.00(+0.00%)
Jun 13, 2019 3.880 4.075 3.850 3.950 77,216 +0.04(+1.02%)
Jun 12, 2019 4.080 4.080 3.880 3.910 56,472 -0.15(-3.69%)
Jun 11, 2019 4.000 4.070 3.950 4.060 56,699 +0.00(+0.00%)
Jun 10, 2019 4.010 4.170 4.000 4.060 46,985 +0.07(+1.75%)
Jun 07, 2019 3.850 4.030 3.850 3.990 50,600 +0.13(+3.37%)
Jun 06, 2019 3.960 4.020 3.860 3.860 40,202 -0.10(-2.53%)
Jun 05, 2019 4.020 4.030 3.940 3.960 22,211 -0.11(-2.70%)
Jun 04, 2019 4.080 4.080 3.930 4.070 16,309 -0.02(-0.49%)
Jun 03, 2019 3.960 4.150 3.860 4.090 50,470 +0.01(+0.25%)
May 31, 2019 3.990 4.100 3.910 4.080 43,600 +0.06(+1.49%)
May 30, 2019 4.045 4.045 3.950 4.020 34,662 +0.00(+0.00%)
May 29, 2019 4.000 4.070 4.000 4.020 31,380 +0.02(+0.50%)
May 28, 2019 4.000 4.090 4.000 4.000 20,349 -0.03(-0.74%)
May 24, 2019 4.040 4.090 3.950 4.030 33,400 +0.01(+0.25%)
May 23, 2019 4.100 4.110 3.960 4.020 29,131 -0.14(-3.37%)
May 22, 2019 4.300 4.300 4.160 4.160 20,446 -0.11(-2.58%)
May 21, 2019 3.980 4.270 3.980 4.270 42,124 +0.28(+7.02%)
May 20, 2019 3.990 4.000 3.950 3.990 29,398 +0.02(+0.50%)
May 17, 2019 4.010 4.100 3.970 3.970 39,800 -0.03(-0.75%)
May 16, 2019 4.020 4.120 4.000 4.000 20,054 -0.10(-2.44%)
May 15, 2019 3.990 4.160 3.975 4.100 37,054 +0.12(+3.02%)
May 14, 2019 4.120 4.120 3.910 3.980 49,915 +0.02(+0.51%)
May 13, 2019 4.010 4.070 3.930 3.960 29,912 -0.09(-2.22%)
May 10, 2019 4.129 4.129 4.030 4.050 28,500 -0.09(-2.17%)
May 09, 2019 4.240 4.250 4.050 4.140 26,612 -0.11(-2.59%)
May 08, 2019 4.100 4.420 4.070 4.250 28,576 +0.17(+4.17%)
May 07, 2019 4.050 4.120 4.050 4.080 17,555 +0.03(+0.74%)
May 06, 2019 4.090 4.110 3.970 4.050 33,340 -0.04(-0.98%)
May 03, 2019 4.030 4.100 3.990 4.090 19,400 +0.14(+3.54%)
May 02, 2019 3.990 4.050 3.950 3.950 18,062 -0.06(-1.50%)
May 01, 2019 3.970 4.065 3.956 4.010 28,231 +0.09(+2.30%)
Apr 30, 2019 4.050 4.050 3.860 3.920 69,345 -0.13(-3.21%)
Apr 29, 2019 4.010 4.130 3.960 4.050 53,519 +0.06(+1.50%)
Apr 26, 2019 4.000 4.060 3.970 3.990 48,600 +0.04(+1.01%)
Apr 25, 2019 4.020 4.050 3.900 3.950 95,050 -0.09(-2.23%)
Apr 24, 2019 4.050 4.130 4.020 4.040 45,633 -0.05(-1.22%)
Apr 23, 2019 4.150 4.150 4.050 4.090 38,134 +0.00(+0.00%)
Apr 22, 2019 4.210 4.240 4.080 4.090 40,276 -0.14(-3.31%)
Apr 18, 2019 4.160 4.250 4.120 4.230 49,200 +0.05(+1.20%)
Apr 17, 2019 4.300 4.300 4.150 4.180 19,070 -0.03(-0.71%)
Apr 16, 2019 4.240 4.340 4.190 4.210 27,803 -0.01(-0.24%)
Apr 15, 2019 4.400 4.400 4.190 4.220 30,093 -0.14(-3.21%)
Apr 12, 2019 4.330 4.400 4.180 4.360 51,900 +0.07(+1.63%)
Apr 11, 2019 4.440 4.440 4.240 4.290 29,055 -0.18(-4.03%)
Apr 10, 2019 4.210 4.500 4.100 4.470 46,755 +0.21(+4.93%)
Apr 09, 2019 4.200 4.339 4.160 4.260 14,921 +0.01(+0.24%)
Apr 08, 2019 4.220 4.260 4.150 4.250 33,982 +0.00(+0.00%)
Apr 05, 2019 4.130 4.310 4.130 4.250 42,500 +0.11(+2.66%)
Apr 04, 2019 4.160 4.160 4.100 4.140 12,972 -0.01(-0.24%)
Apr 03, 2019 4.150 4.180 4.080 4.150 34,802 +0.03(+0.73%)
Apr 02, 2019 4.070 4.150 4.020 4.120 27,765 +0.05(+1.23%)
Apr 01, 2019 4.000 4.100 4.000 4.070 23,217 +0.07(+1.75%)
Mar 29, 2019 4.150 4.210 4.000 4.000 70,300 -0.13(-3.15%)
Mar 28, 2019 4.110 4.180 4.010 4.130 30,078 -0.04(-0.96%)
Mar 27, 2019 4.120 4.210 4.000 4.170 89,668 +0.05(+1.21%)
Mar 26, 2019 4.230 4.230 4.010 4.120 52,122 -0.12(-2.83%)
Mar 25, 2019 4.010 4.240 3.990 4.240 47,761 +0.24(+6.00%)
Mar 22, 2019 4.000 4.100 3.970 4.000 55,500 +0.00(+0.00%)
Mar 21, 2019 4.000 4.070 4.000 4.000 46,843 -0.04(-0.99%)
Mar 20, 2019 4.000 4.070 4.000 4.040 32,914 +0.02(+0.50%)
Mar 19, 2019 4.000 4.100 4.000 4.020 33,623 +0.01(+0.25%)
Mar 18, 2019 4.390 4.390 3.980 4.010 125,418 -0.66(-14.13%)
Mar 15, 2019 3.630 4.670 3.630 4.670 254,500 +0.98(+26.56%)
Mar 14, 2019 3.850 3.850 3.630 3.690 42,345 -0.08(-2.12%)
Mar 13, 2019 3.810 3.829 3.750 3.770 24,469 -0.10(-2.58%)
Mar 12, 2019 3.680 3.890 3.610 3.870 50,046 +0.19(+5.16%)
Mar 11, 2019 3.750 3.760 3.610 3.680 51,968 +0.00(+0.00%)
Mar 08, 2019 3.740 3.779 3.530 3.680 57,200 -0.07(-1.87%)
Mar 07, 2019 3.900 3.900 3.720 3.750 40,471 -0.10(-2.60%)
Mar 06, 2019 4.000 4.030 3.850 3.850 82,521 -0.20(-4.94%)
Mar 05, 2019 4.070 4.101 4.040 4.050 19,677 -0.05(-1.22%)
Mar 04, 2019 4.050 4.160 4.010 4.100 32,310 +0.04(+0.99%)
Mar 01, 2019 4.150 4.150 4.020 4.060 30,300 -0.01(-0.25%)
Feb 28, 2019 4.030 4.150 4.030 4.070 46,249 +0.04(+0.99%)
Feb 27, 2019 4.250 4.350 4.030 4.030 91,530 +0.00(+0.00%)
Feb 26, 2019 3.950 4.110 3.860 4.030 43,984 +0.03(+0.75%)
Feb 25, 2019 4.000 4.020 3.825 4.000 27,088 +0.02(+0.50%)
Feb 22, 2019 4.150 4.205 3.620 3.980 154,000 -0.17(-4.10%)
Feb 21, 2019 4.130 4.231 4.050 4.150 50,816 +0.01(+0.24%)
Feb 20, 2019 4.150 4.290 4.120 4.140 143,430 -0.03(-0.72%)
Feb 19, 2019 4.180 4.210 4.020 4.170 76,705 -0.02(-0.48%)
Feb 15, 2019 4.060 4.250 4.060 4.190 24,100 +0.10(+2.44%)
Feb 14, 2019 4.090 4.120 4.060 4.090 24,546 +0.05(+1.24%)
Feb 13, 2019 4.090 4.100 4.040 4.040 46,408 -0.06(-1.46%)
Feb 12, 2019 4.040 4.100 3.950 4.100 188,599 +0.14(+3.54%)
Feb 11, 2019 3.970 4.050 3.950 3.960 13,099 +0.00(+0.00%)
Feb 08, 2019 4.000 4.070 3.960 3.960 63,400 -0.04(-1.00%)
Feb 07, 2019 4.120 4.240 3.985 4.000 76,590 -0.11(-2.68%)
Feb 06, 2019 3.890 4.370 3.860 4.110 68,107 +0.23(+5.93%)
Feb 05, 2019 3.990 4.120 3.880 3.880 51,086 -0.11(-2.76%)
Feb 04, 2019 4.110 4.110 3.990 3.990 35,802 -0.11(-2.68%)
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.