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

A10 Networks Inc (NY: ATEN )

15.71 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2019 6.661 6.738 6.661 6.690 342,910 +0.03(+0.43%)
Feb 27, 2019 6.651 6.690 6.594 6.661 235,063 +0.00(+0.00%)
Feb 26, 2019 6.709 6.738 6.622 6.661 477,306 -0.04(-0.57%)
Feb 25, 2019 6.661 6.728 6.661 6.699 378,925 +0.05(+0.72%)
Feb 22, 2019 6.536 6.680 6.536 6.651 400,670 +0.14(+2.21%)
Feb 21, 2019 6.364 6.536 6.325 6.508 294,969 +0.12(+1.95%)
Feb 20, 2019 6.421 6.460 6.373 6.383 192,692 -0.05(-0.75%)
Feb 19, 2019 6.383 6.469 6.325 6.431 360,057 +0.01(+0.15%)
Feb 15, 2019 6.440 6.479 6.383 6.421 221,933 +0.03(+0.45%)
Feb 14, 2019 6.354 6.488 6.354 6.392 290,348 +0.01(+0.15%)
Feb 13, 2019 6.373 6.469 6.335 6.383 569,816 -0.01(-0.15%)
Feb 12, 2019 6.392 6.412 6.230 6.392 645,243 +0.05(+0.76%)
Feb 11, 2019 6.239 6.431 6.239 6.345 503,164 +0.13(+2.16%)
Feb 08, 2019 6.757 6.757 6.191 6.210 735,918 -0.56(-8.22%)
Feb 07, 2019 6.690 6.776 6.651 6.766 382,672 +0.05(+0.71%)
Feb 06, 2019 6.661 6.814 6.632 6.718 544,500 -0.01(-0.14%)
Feb 05, 2019 6.728 6.738 6.651 6.728 292,730 +0.02(+0.29%)
Feb 04, 2019 6.575 6.738 6.575 6.709 364,298 +0.11(+1.60%)
Feb 01, 2019 6.508 6.680 6.508 6.603 263,983 +0.10(+1.47%)
Jan 31, 2019 6.421 6.555 6.383 6.508 395,375 +0.09(+1.34%)
Jan 30, 2019 6.297 6.431 6.249 6.421 222,466 +0.13(+2.13%)
Jan 29, 2019 6.277 6.354 6.201 6.287 189,103 +0.04(+0.61%)
Jan 28, 2019 6.287 6.354 6.230 6.249 297,381 -0.09(-1.36%)
Jan 25, 2019 6.364 6.431 6.316 6.335 348,603 +0.02(+0.30%)
Jan 24, 2019 6.277 6.469 6.268 6.316 355,550 +0.03(+0.46%)
Jan 23, 2019 6.249 6.364 6.210 6.287 268,048 +0.04(+0.61%)
Jan 22, 2019 6.383 6.498 6.172 6.249 418,042 -0.18(-2.83%)
Jan 18, 2019 6.191 6.460 6.172 6.431 1,194,810 +0.29(+4.68%)
Jan 17, 2019 6.182 6.201 6.076 6.143 320,322 -0.05(-0.77%)
Jan 16, 2019 6.220 6.277 6.162 6.191 356,092 -0.01(-0.15%)
Jan 15, 2019 5.990 6.306 5.990 6.201 535,242 +0.21(+3.52%)
Jan 14, 2019 6.364 6.364 5.961 5.990 418,508 -0.43(-6.72%)
Jan 11, 2019 6.364 6.479 6.345 6.421 328,257 +0.01(+0.15%)
Jan 10, 2019 6.287 6.498 6.258 6.412 338,360 +0.12(+1.98%)
Jan 09, 2019 6.201 6.335 6.153 6.287 361,529 +0.10(+1.55%)
Jan 08, 2019 5.980 6.191 5.961 6.191 433,877 +0.24(+4.03%)
Jan 07, 2019 5.885 5.980 5.798 5.952 289,769 +0.05(+0.81%)
Jan 04, 2019 5.856 5.980 5.827 5.904 186,249 +0.14(+2.50%)
Jan 03, 2019 5.894 5.923 5.760 5.760 157,562 -0.18(-3.06%)
Jan 02, 2019 5.875 6.009 5.817 5.942 255,293 -0.04(-0.64%)
Dec 31, 2018 5.837 5.990 5.779 5.980 393,157 +0.17(+2.97%)
Dec 28, 2018 5.760 5.913 5.741 5.808 287,877 +0.07(+1.17%)
Dec 27, 2018 5.741 5.817 5.578 5.741 347,995 -0.10(-1.64%)
Dec 26, 2018 5.597 5.875 5.568 5.837 480,038 +0.29(+5.18%)
Dec 24, 2018 5.540 5.702 5.520 5.549 200,126 -0.01(-0.17%)
Dec 21, 2018 5.760 5.760 5.559 5.559 886,900 -0.17(-3.01%)
Dec 20, 2018 5.683 5.865 5.664 5.731 352,013 +0.04(+0.67%)
Dec 19, 2018 5.942 6.038 5.664 5.693 1,064,562 -0.28(-4.65%)
Dec 18, 2018 5.904 6.047 5.827 5.971 617,438 +0.11(+1.80%)
Dec 17, 2018 6.009 6.009 5.789 5.865 345,210 -0.14(-2.39%)
Dec 14, 2018 6.067 6.134 5.980 6.009 241,862 -0.12(-1.88%)
Dec 13, 2018 6.191 6.258 6.067 6.124 348,335 -0.05(-0.78%)
Dec 12, 2018 6.115 6.277 6.115 6.172 384,138 +0.12(+2.06%)
Dec 11, 2018 6.239 6.277 5.971 6.047 445,327 -0.07(-1.10%)
Dec 10, 2018 6.153 6.345 6.038 6.115 525,519 +0.31(+5.28%)
Dec 07, 2018 5.885 5.961 5.779 5.808 155,781 -0.08(-1.30%)
Dec 06, 2018 5.798 5.894 5.770 5.885 291,208 +0.04(+0.66%)
Dec 04, 2018 5.980 6.000 5.837 5.846 208,891 -0.14(-2.40%)
Dec 03, 2018 6.076 6.076 5.961 5.990 300,190 -0.05(-0.79%)
Nov 30, 2018 6.038 6.038 5.913 6.038 314,797 +0.01(+0.16%)
Nov 29, 2018 6.038 6.134 6.014 6.028 258,254 -0.05(-0.79%)
Nov 28, 2018 5.990 6.129 5.985 6.076 842,079 +0.07(+1.12%)
Nov 27, 2018 6.019 6.095 5.980 6.009 347,550 -0.07(-1.10%)
Nov 26, 2018 5.894 6.086 5.846 6.076 697,271 +0.21(+3.59%)
Nov 23, 2018 5.559 6.210 5.559 5.865 874,900 +0.28(+4.97%)
Nov 21, 2018 5.587 5.587 5.587 0 +0.00(+0.00%)
Nov 20, 2018 5.664 5.722 5.482 5.587 247,029 -0.14(-2.51%)
Nov 19, 2018 5.798 5.875 5.693 5.731 347,465 -0.12(-2.13%)
Nov 16, 2018 5.913 5.952 5.817 5.856 185,831 -0.11(-1.77%)
Nov 15, 2018 5.885 6.000 5.846 5.961 166,819 +0.08(+1.30%)
Nov 14, 2018 5.942 6.009 5.856 5.885 169,372 -0.01(-0.16%)
Nov 13, 2018 5.971 6.028 5.856 5.894 224,713 -0.06(-0.97%)
Nov 12, 2018 6.057 6.095 5.942 5.952 258,771 -0.12(-2.05%)
Nov 09, 2018 6.143 6.191 6.028 6.076 248,123 -0.09(-1.40%)
Nov 08, 2018 6.191 6.220 6.134 6.162 507,279 -0.06(-0.92%)
Nov 07, 2018 5.942 6.316 5.942 6.220 571,784 +0.28(+4.68%)
Nov 06, 2018 5.808 5.985 5.779 5.942 338,965 +0.11(+1.81%)
Nov 05, 2018 5.961 5.961 5.664 5.837 368,395 -0.09(-1.46%)
Nov 02, 2018 5.894 5.980 5.789 5.923 331,387 +0.02(+0.32%)
Nov 01, 2018 5.587 5.932 5.587 5.904 424,768 +0.34(+6.02%)
Oct 31, 2018 5.674 6.019 5.568 5.568 645,043 +0.11(+1.93%)
Oct 30, 2018 5.357 5.463 5.319 5.463 305,272 +0.10(+1.79%)
Oct 29, 2018 5.434 5.540 5.319 5.367 170,842 -0.02(-0.36%)
Oct 26, 2018 5.405 5.501 5.319 5.386 169,137 -0.07(-1.23%)
Oct 25, 2018 5.425 5.501 5.357 5.453 412,285 +0.03(+0.53%)
Oct 24, 2018 5.540 5.664 5.415 5.425 252,534 -0.15(-2.75%)
Oct 23, 2018 5.578 5.645 5.511 5.578 214,192 -0.11(-1.85%)
Oct 22, 2018 5.702 5.798 5.664 5.683 223,369 -0.04(-0.67%)
Oct 19, 2018 5.683 5.846 5.683 5.722 744,891 +0.04(+0.67%)
Oct 18, 2018 5.722 5.789 5.655 5.683 433,429 -0.09(-1.49%)
Oct 17, 2018 5.597 5.779 5.549 5.770 336,047 +0.10(+1.69%)
Oct 16, 2018 5.559 5.702 5.535 5.674 294,530 +0.12(+2.25%)
Oct 15, 2018 5.338 5.635 5.338 5.549 319,878 +0.21(+3.95%)
Oct 12, 2018 5.492 5.501 5.281 5.338 445,954 -0.08(-1.42%)
Oct 11, 2018 5.415 5.511 5.377 5.415 316,856 +0.00(+0.00%)
Oct 10, 2018 5.530 5.540 5.415 5.415 366,985 -0.12(-2.08%)
Oct 09, 2018 5.655 5.755 5.520 5.530 261,055 -0.14(-2.53%)
Oct 08, 2018 5.817 5.846 5.640 5.674 286,148 -0.14(-2.47%)
Oct 05, 2018 5.865 5.923 5.741 5.817 301,128 -0.08(-1.30%)
Oct 04, 2018 5.894 6.004 5.865 5.894 298,950 -0.01(-0.16%)
Oct 03, 2018 5.885 5.990 5.827 5.904 286,166 +0.03(+0.49%)
Oct 02, 2018 5.885 5.913 5.789 5.875 361,023 +0.00(+0.00%)
Oct 01, 2018 5.875 5.961 5.808 5.875 349,771 +0.05(+0.82%)
Sep 28, 2018 5.827 5.913 5.808 5.827 217,551 -0.02(-0.33%)
Sep 27, 2018 5.817 6.009 5.817 5.846 419,518 +0.02(+0.33%)
Sep 26, 2018 5.808 5.894 5.755 5.827 383,674 +0.03(+0.50%)
Sep 25, 2018 5.913 6.000 5.798 5.798 221,095 -0.11(-1.79%)
Sep 24, 2018 5.798 5.913 5.750 5.904 394,510 +0.08(+1.32%)
Sep 21, 2018 5.885 5.923 5.798 5.827 692,616 -0.06(-0.98%)
Sep 20, 2018 5.961 5.990 5.875 5.885 247,690 -0.07(-1.13%)
Sep 19, 2018 5.913 5.961 5.846 5.952 336,559 +0.02(+0.32%)
Sep 18, 2018 6.028 6.047 5.932 5.932 334,886 -0.11(-1.75%)
Sep 17, 2018 6.115 6.158 6.019 6.038 289,615 -0.08(-1.25%)
Sep 14, 2018 6.230 6.258 6.105 6.115 349,751 -0.12(-2.00%)
Sep 13, 2018 6.392 6.460 6.191 6.239 225,749 -0.12(-1.96%)
Sep 12, 2018 6.488 6.488 6.345 6.364 160,876 -0.12(-1.92%)
Sep 11, 2018 6.373 6.536 6.354 6.488 457,500 +0.13(+2.11%)
Sep 10, 2018 6.287 6.383 6.258 6.354 244,079 +0.07(+1.07%)
Sep 07, 2018 6.277 6.340 6.220 6.287 271,913 +0.00(+0.00%)
Sep 06, 2018 6.268 6.431 6.249 6.287 307,119 +0.01(+0.15%)
Sep 05, 2018 6.316 6.354 6.182 6.277 417,120 -0.06(-0.91%)
Sep 04, 2018 6.613 6.613 6.316 6.335 648,759 -0.35(-5.16%)
Aug 31, 2018 6.680 6.680 6.680 0 +0.04(+0.58%)
Aug 30, 2018 6.632 6.699 6.594 6.642 213,947 +0.03(+0.43%)
Aug 29, 2018 6.661 6.699 6.469 6.613 231,186 -0.05(-0.72%)
Aug 28, 2018 6.690 6.699 6.651 6.661 107,728 -0.03(-0.43%)
Aug 27, 2018 6.728 6.795 6.632 6.690 218,022 -0.03(-0.43%)
Aug 24, 2018 6.690 6.766 6.565 6.718 163,606 +0.02(+0.29%)
Aug 23, 2018 6.680 6.738 6.632 6.699 142,379 +0.02(+0.29%)
Aug 22, 2018 6.603 6.699 6.565 6.680 227,509 +0.06(+0.87%)
Aug 21, 2018 6.613 6.718 6.603 6.622 171,908 +0.01(+0.14%)
Aug 20, 2018 6.527 6.670 6.517 6.613 218,251 +0.08(+1.17%)
Aug 17, 2018 6.517 6.575 6.498 6.536 170,597 +0.01(+0.15%)
Aug 16, 2018 6.402 6.536 6.354 6.527 152,740 +0.16(+2.56%)
Aug 15, 2018 6.354 6.369 6.306 6.364 160,748 -0.03(-0.45%)
Aug 14, 2018 6.373 6.450 6.316 6.392 113,437 +0.02(+0.30%)
Aug 13, 2018 6.421 6.421 6.287 6.373 155,241 -0.03(-0.45%)
Aug 10, 2018 6.230 6.460 6.172 6.402 435,728 +0.12(+1.83%)
Aug 09, 2018 6.383 6.498 6.287 6.287 148,924 -0.12(-1.80%)
Aug 08, 2018 6.364 6.431 6.287 6.402 226,107 +0.00(+0.00%)
Aug 07, 2018 6.440 6.479 6.354 6.402 129,251 -0.02(-0.30%)
Aug 06, 2018 6.421 6.469 6.373 6.421 172,604 +0.02(+0.30%)
Aug 03, 2018 6.469 6.546 6.373 6.402 280,573 -0.07(-1.04%)
Aug 02, 2018 6.450 6.508 6.287 6.469 214,388 +0.01(+0.15%)
Aug 01, 2018 6.460 6.477 6.373 6.460 346,631 -0.02(-0.30%)
Jul 31, 2018 6.594 6.594 6.450 6.479 316,950 -0.08(-1.17%)
Jul 30, 2018 6.584 6.613 6.488 6.555 356,515 -0.05(-0.73%)
Jul 27, 2018 6.862 6.862 6.584 6.603 298,415 -0.29(-4.17%)
Jul 26, 2018 6.948 6.948 6.776 6.891 170,436 -0.06(-0.83%)
Jul 25, 2018 6.853 6.948 6.853 6.948 198,644 +0.09(+1.26%)
Jul 24, 2018 6.920 6.920 6.766 6.862 315,027 -0.04(-0.56%)
Jul 23, 2018 6.948 6.948 6.848 6.900 237,427 -0.08(-1.10%)
Jul 20, 2018 6.996 6.996 6.824 6.977 449,887 -0.02(-0.27%)
Jul 19, 2018 7.063 7.150 6.996 6.996 233,955 -0.04(-0.54%)
Jul 18, 2018 6.996 7.049 6.900 7.035 224,876 +0.06(+0.82%)
Jul 17, 2018 6.939 7.054 6.939 6.977 208,931 +0.00(+0.00%)
Jul 16, 2018 6.977 7.068 6.910 6.977 319,343 +0.01(+0.14%)
Jul 13, 2018 7.035 7.044 6.939 6.968 236,661 -0.07(-0.95%)
Jul 12, 2018 6.987 7.083 6.987 7.035 317,506 +0.09(+1.24%)
Jul 11, 2018 6.738 7.015 6.738 6.948 352,487 +0.18(+2.69%)
Jul 10, 2018 6.709 6.776 6.690 6.766 550,619 +0.08(+1.15%)
Jul 09, 2018 6.699 6.699 6.618 6.690 547,476 -0.01(-0.14%)
Jul 06, 2018 6.536 6.747 6.517 6.699 651,496 +0.14(+2.19%)
Jul 05, 2018 6.402 6.579 6.345 6.555 642,175 +0.16(+2.55%)
Jul 03, 2018 6.392 6.392 6.392 0 +0.21(+3.41%)
Jul 02, 2018 5.942 6.182 5.942 6.182 216,114 +0.21(+3.53%)
Jun 29, 2018 5.990 6.047 5.877 5.971 178,545 -0.02(-0.32%)
Jun 28, 2018 5.942 5.990 5.904 5.990 212,760 +0.04(+0.64%)
Jun 27, 2018 6.086 6.124 5.942 5.952 243,827 -0.12(-2.05%)
Jun 26, 2018 5.961 6.115 5.913 6.076 260,532 +0.12(+1.93%)
Jun 25, 2018 6.249 6.249 5.952 5.961 320,924 -0.33(-5.18%)
Jun 22, 2018 6.383 6.412 6.230 6.287 482,939 -0.09(-1.35%)
Jun 21, 2018 6.488 6.488 6.354 6.373 263,294 -0.09(-1.34%)
Jun 20, 2018 6.392 6.508 6.345 6.460 365,173 +0.09(+1.35%)
Jun 19, 2018 6.412 6.464 6.316 6.373 416,292 -0.10(-1.48%)
Jun 18, 2018 6.249 6.498 6.249 6.469 528,000 +0.20(+3.21%)
Jun 15, 2018 6.268 6.191 6.268 973,634 +0.08(+1.24%)
Jun 14, 2018 6.153 6.210 6.134 6.191 348,579 +0.06(+0.94%)
Jun 13, 2018 6.115 6.153 6.095 6.134 224,294 +0.05(+0.79%)
Jun 12, 2018 6.057 6.110 6.019 6.086 323,435 +0.04(+0.63%)
Jun 11, 2018 5.980 6.076 5.971 6.047 159,616 +0.06(+0.96%)
Jun 08, 2018 6.019 6.076 5.923 5.990 192,770 -0.04(-0.64%)
Jun 07, 2018 6.124 6.143 5.961 6.028 248,719 -0.11(-1.72%)
Jun 06, 2018 6.115 6.134 205,346 -0.02(-0.31%)
Jun 05, 2018 6.124 6.230 6.095 6.153 401,366 +0.05(+0.78%)
Jun 04, 2018 6.210 6.268 6.086 6.105 230,283 -0.11(-1.70%)
Jun 01, 2018 6.191 6.230 6.134 6.210 321,579 +0.05(+0.78%)
May 31, 2018 6.105 6.268 6.105 6.162 394,795 +0.07(+1.10%)
May 30, 2018 6.057 6.105 5.980 6.095 338,099 +0.08(+1.27%)
May 29, 2018 5.990 6.095 5.961 6.019 177,453 +0.02(+0.32%)
May 25, 2018 6.000 6.000 6.000 0 +0.02(+0.32%)
May 24, 2018 5.990 6.038 5.932 5.980 157,066 -0.04(-0.64%)
May 23, 2018 5.990 6.105 5.952 6.019 253,961 +0.02(+0.32%)
May 22, 2018 6.019 6.076 5.971 6.000 222,839 +0.00(+0.00%)
May 21, 2018 5.971 6.016 5.923 6.000 257,823 +0.07(+1.13%)
May 18, 2018 5.961 5.990 5.913 5.932 254,889 +0.00(+0.00%)
May 17, 2018 5.942 5.977 5.889 5.932 237,029 -0.01(-0.16%)
May 16, 2018 5.846 5.985 5.846 5.942 181,676 +0.09(+1.47%)
May 15, 2018 5.808 5.885 5.789 5.856 179,311 +0.01(+0.16%)
May 14, 2018 5.856 5.901 5.770 5.846 168,251 -0.02(-0.33%)
May 11, 2018 5.923 5.942 5.774 5.865 220,412 -0.07(-1.13%)
May 10, 2018 6.019 6.019 5.875 5.932 139,464 -0.07(-1.12%)
May 09, 2018 6.057 6.095 5.918 6.000 230,690 -0.06(-0.95%)
May 08, 2018 6.057 6.086 5.971 6.057 265,989 +0.00(+0.00%)
May 07, 2018 6.038 6.115 5.980 6.057 362,389 +0.04(+0.64%)
May 04, 2018 5.904 6.086 5.846 6.019 178,556 +0.08(+1.29%)
May 03, 2018 5.980 6.009 5.913 5.942 213,424 -0.07(-1.12%)
May 02, 2018 5.923 6.038 5.827 6.009 160,230 +0.06(+0.97%)
May 01, 2018 5.856 5.952 5.837 5.952 166,037 +0.11(+1.80%)
Apr 30, 2018 5.913 5.980 5.832 5.846 222,228 -0.07(-1.13%)
Apr 27, 2018 5.971 6.000 5.875 5.913 127,579 -0.03(-0.48%)
Apr 26, 2018 5.885 5.971 5.865 5.942 156,208 +0.07(+1.14%)
Apr 25, 2018 5.894 5.942 5.760 5.875 301,627 -0.04(-0.65%)
Apr 24, 2018 5.952 6.028 5.865 5.913 195,818 -0.02(-0.32%)
Apr 23, 2018 6.076 6.162 5.913 5.932 195,558 -0.15(-2.52%)
Apr 20, 2018 6.095 6.210 6.067 6.086 733,864 +0.00(+0.00%)
Apr 19, 2018 6.067 6.124 5.990 6.086 406,027 +0.00(+0.00%)
Apr 18, 2018 6.162 6.162 6.062 6.086 329,222 -0.02(-0.31%)
Apr 17, 2018 6.009 6.172 5.980 6.105 356,399 +0.10(+1.59%)
Apr 16, 2018 5.923 6.086 5.885 6.009 321,732 +0.15(+2.62%)
Apr 13, 2018 5.894 5.942 5.813 5.856 250,141 +0.00(+0.00%)
Apr 12, 2018 5.856 5.923 5.789 5.856 297,056 +0.01(+0.16%)
Apr 11, 2018 5.837 5.980 5.789 5.846 335,157 +0.02(+0.33%)
Apr 10, 2018 5.655 5.904 5.645 5.827 450,783 +0.24(+4.29%)
Apr 09, 2018 5.645 5.722 5.559 5.587 768,094 -0.04(-0.68%)
Apr 06, 2018 5.731 5.741 5.568 5.626 280,222 -0.14(-2.49%)
Apr 05, 2018 5.779 5.808 5.693 5.770 272,948 +0.06(+1.01%)
Apr 04, 2018 5.482 5.741 5.463 5.712 286,525 +0.15(+2.76%)
Apr 03, 2018 5.463 5.587 5.396 5.559 417,000 +0.12(+2.29%)
Apr 02, 2018 5.578 5.655 5.415 5.434 305,250 -0.14(-2.58%)
Mar 29, 2018 5.578 5.578 5.578 0 +0.11(+1.93%)
Mar 28, 2018 5.520 5.530 5.405 5.472 564,892 -0.05(-0.87%)
Mar 27, 2018 5.578 5.693 5.501 5.520 386,951 -0.06(-1.03%)
Mar 26, 2018 5.616 5.645 5.453 5.578 397,804 +0.07(+1.22%)
Mar 23, 2018 5.683 5.808 5.453 5.511 1,393,589 -0.48(-8.00%)
Mar 22, 2018 5.942 6.086 5.894 5.990 395,812 -0.01(-0.16%)
Mar 21, 2018 5.837 6.038 5.750 6.000 324,585 +0.14(+2.46%)
Mar 20, 2018 5.904 5.990 5.683 5.856 598,380 -0.10(-1.61%)
Mar 19, 2018 5.894 6.047 5.655 5.952 1,358,959 -0.31(-4.90%)
Mar 16, 2018 6.220 6.311 6.115 6.258 696,152 +0.03(+0.46%)
Mar 15, 2018 6.249 6.277 6.172 6.230 383,297 +0.00(+0.00%)
Mar 14, 2018 6.325 6.354 6.191 6.230 513,960 -0.10(-1.52%)
Mar 13, 2018 6.488 6.488 6.297 6.325 297,889 -0.14(-2.22%)
Mar 12, 2018 6.316 6.508 6.316 6.469 330,939 +0.14(+2.27%)
Mar 09, 2018 6.297 6.325 6.233 6.325 295,874 +0.04(+0.61%)
Mar 08, 2018 6.297 6.297 6.234 6.287 265,036 +0.00(+0.00%)
Mar 07, 2018 6.297 6.287 367,164 +0.07(+1.08%)
Mar 06, 2018 6.287 6.287 6.162 6.220 199,315 -0.04(-0.61%)
Mar 05, 2018 6.162 6.282 6.115 6.258 314,528 +0.10(+1.56%)
Mar 02, 2018 5.952 6.210 5.942 6.162 393,201 +0.16(+2.72%)
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.