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

N-Able Inc (NY: NABL )

12.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2023 14.02 14.17 14.01 14.07 354,090 +0.06(+0.43%)
Jul 28, 2023 14.07 14.19 14.01 14.01 295,123 +0.13(+0.94%)
Jul 27, 2023 14.10 14.16 13.86 13.88 346,729 -0.13(-0.93%)
Jul 26, 2023 13.89 14.07 13.83 14.01 332,571 +0.14(+1.01%)
Jul 25, 2023 13.62 13.96 13.62 13.87 396,707 +0.19(+1.39%)
Jul 24, 2023 13.83 13.83 13.59 13.68 535,495 -0.08(-0.58%)
Jul 21, 2023 14.11 14.21 13.73 13.76 474,878 -0.24(-1.71%)
Jul 20, 2023 14.23 14.30 13.85 14.00 430,108 -0.24(-1.69%)
Jul 19, 2023 14.66 14.72 14.21 14.24 530,168 -0.47(-3.20%)
Jul 18, 2023 14.80 14.81 14.69 14.71 326,217 -0.12(-0.81%)
Jul 17, 2023 14.58 14.95 14.55 14.83 469,883 +0.24(+1.64%)
Jul 14, 2023 14.62 14.91 14.57 14.59 403,779 +0.01(+0.07%)
Jul 13, 2023 14.40 14.79 14.25 14.58 1,626,167 +0.29(+2.03%)
Jul 12, 2023 14.36 14.46 14.21 14.29 408,590 +0.14(+0.99%)
Jul 11, 2023 14.18 14.21 14.05 14.15 353,474 -0.05(-0.35%)
Jul 10, 2023 13.99 14.29 13.99 14.20 537,942 +0.17(+1.21%)
Jul 07, 2023 14.14 14.26 14.01 14.03 396,945 -0.03(-0.21%)
Jul 06, 2023 14.22 14.22 13.98 14.06 405,827 -0.31(-2.16%)
Jul 05, 2023 14.33 14.44 14.20 14.37 578,336 -0.05(-0.35%)
Jul 03, 2023 14.27 14.45 14.27 14.42 269,756 +0.01(+0.07%)
Jun 30, 2023 14.47 14.62 14.39 14.41 980,150 +0.01(+0.07%)
Jun 29, 2023 14.29 14.50 14.23 14.40 336,628 +0.17(+1.19%)
Jun 28, 2023 14.24 14.30 14.15 14.23 271,191 -0.02(-0.14%)
Jun 27, 2023 14.21 14.34 14.12 14.25 371,713 +0.10(+0.71%)
Jun 26, 2023 14.28 14.51 14.13 14.15 411,205 -0.11(-0.77%)
Jun 23, 2023 14.18 14.43 14.18 14.26 729,245 -0.16(-1.11%)
Jun 22, 2023 14.35 14.46 14.24 14.42 284,170 +0.11(+0.77%)
Jun 21, 2023 14.31 14.45 14.21 14.31 338,456 -0.11(-0.76%)
Jun 20, 2023 14.43 14.57 14.37 14.42 326,308 -0.11(-0.76%)
Jun 16, 2023 14.80 14.80 14.51 14.53 1,140,249 -0.11(-0.75%)
Jun 15, 2023 14.61 14.66 14.45 14.64 331,186 +0.02(+0.14%)
Jun 14, 2023 14.63 14.77 14.54 14.62 326,875 -0.08(-0.54%)
Jun 13, 2023 14.61 14.83 14.54 14.70 412,629 +0.14(+0.96%)
Jun 12, 2023 14.59 14.65 14.41 14.56 466,991 +0.07(+0.48%)
Jun 09, 2023 14.45 14.71 14.43 14.49 280,696 +0.04(+0.28%)
Jun 08, 2023 14.55 14.68 14.43 14.45 292,725 -0.14(-0.96%)
Jun 07, 2023 14.75 14.99 14.53 14.59 435,882 -0.12(-0.82%)
Jun 06, 2023 14.26 14.75 14.26 14.71 520,949 +0.45(+3.16%)
Jun 05, 2023 14.37 14.47 14.18 14.26 408,054 -0.29(-1.99%)
Jun 02, 2023 14.44 14.62 14.33 14.55 510,563 +0.25(+1.75%)
Jun 01, 2023 14.20 14.40 14.07 14.30 617,828 +0.10(+0.70%)
May 31, 2023 14.23 14.66 14.10 14.20 3,135,110 -0.02(-0.14%)
May 30, 2023 14.18 14.42 14.12 14.22 740,261 +0.17(+1.21%)
May 26, 2023 14.16 14.35 14.01 14.05 658,474 -0.08(-0.57%)
May 25, 2023 14.36 14.41 13.94 14.13 852,473 -1.10(-7.22%)
May 24, 2023 15.02 15.38 15.01 15.23 422,392 -0.02(-0.13%)
May 23, 2023 15.14 15.44 15.10 15.25 510,012 -0.02(-0.13%)
May 22, 2023 15.05 15.35 15.01 15.27 475,318 +0.20(+1.33%)
May 19, 2023 15.10 15.20 14.97 15.07 429,546 +0.03(+0.20%)
May 18, 2023 14.69 15.12 14.62 15.04 499,324 +0.29(+1.97%)
May 17, 2023 14.33 14.84 14.23 14.75 470,703 +0.47(+3.29%)
May 16, 2023 13.90 14.34 13.78 14.28 432,677 +0.27(+1.93%)
May 15, 2023 13.72 14.16 13.71 14.01 371,663 +0.29(+2.11%)
May 12, 2023 13.51 13.82 13.40 13.72 403,529 +0.02(+0.15%)
May 11, 2023 13.88 13.95 13.46 13.70 328,027 -0.08(-0.58%)
May 10, 2023 13.00 13.84 12.78 13.78 578,305 +1.09(+8.59%)
May 09, 2023 12.57 12.79 12.55 12.69 327,726 +0.04(+0.32%)
May 08, 2023 12.57 12.68 12.51 12.65 180,212 +0.08(+0.64%)
May 05, 2023 12.60 12.65 12.41 12.57 212,882 +0.12(+0.96%)
May 04, 2023 12.38 12.51 12.28 12.45 334,574 +0.02(+0.16%)
May 03, 2023 12.56 12.64 12.43 12.43 312,052 -0.12(-0.96%)
May 02, 2023 12.92 12.98 12.54 12.55 436,784 -0.36(-2.79%)
May 01, 2023 12.70 13.02 12.59 12.91 500,722 +0.16(+1.25%)
Apr 28, 2023 12.77 12.92 12.69 12.75 356,249 -0.07(-0.55%)
Apr 27, 2023 12.84 12.90 12.73 12.82 188,446 +0.05(+0.39%)
Apr 26, 2023 12.90 13.00 12.73 12.77 265,962 -0.15(-1.16%)
Apr 25, 2023 13.00 13.04 12.86 12.92 371,325 -0.21(-1.60%)
Apr 24, 2023 13.22 13.39 13.08 13.13 254,745 -0.07(-0.53%)
Apr 21, 2023 13.28 13.34 13.13 13.20 564,910 -0.07(-0.53%)
Apr 20, 2023 13.19 13.42 13.10 13.27 340,429 +0.00(+0.00%)
Apr 19, 2023 13.21 13.33 13.19 13.27 294,186 -0.07(-0.52%)
Apr 18, 2023 13.47 13.48 13.16 13.34 278,144 -0.04(-0.30%)
Apr 17, 2023 13.49 13.51 13.32 13.38 309,612 -0.10(-0.74%)
Apr 14, 2023 13.54 13.60 13.34 13.48 377,205 -0.10(-0.74%)
Apr 13, 2023 13.60 13.76 13.55 13.58 297,057 +0.01(+0.07%)
Apr 12, 2023 13.59 13.77 13.51 13.57 401,574 +0.10(+0.74%)
Apr 11, 2023 13.30 13.51 13.30 13.47 364,787 +0.18(+1.35%)
Apr 10, 2023 12.94 13.34 12.87 13.29 669,839 +0.19(+1.45%)
Apr 06, 2023 12.87 13.12 12.75 13.10 592,163 +0.14(+1.08%)
Apr 05, 2023 13.02 13.04 12.86 12.96 618,873 -0.17(-1.29%)
Apr 04, 2023 13.37 13.41 13.00 13.13 761,248 -0.07(-0.53%)
Apr 03, 2023 12.96 13.25 12.86 13.20 1,539,084 +0.00(+0.00%)
Mar 31, 2023 13.40 13.69 13.18 13.20 15,078,517 -0.25(-1.86%)
Mar 30, 2023 13.51 13.76 13.30 13.45 2,502,285 +0.10(+0.75%)
Mar 29, 2023 13.80 13.92 12.99 13.35 4,056,009 +1.20(+9.88%)
Mar 28, 2023 12.12 12.49 12.07 12.15 249,312 +0.02(+0.16%)
Mar 27, 2023 12.02 12.14 12.02 12.13 227,050 +0.15(+1.25%)
Mar 24, 2023 11.97 12.04 11.86 11.98 185,327 -0.07(-0.58%)
Mar 23, 2023 11.99 12.18 11.94 12.05 221,626 +0.13(+1.09%)
Mar 22, 2023 12.12 12.21 11.90 11.92 172,241 -0.20(-1.65%)
Mar 21, 2023 12.07 12.22 12.02 12.12 230,434 +0.15(+1.25%)
Mar 20, 2023 12.12 12.12 11.88 11.97 196,627 -0.10(-0.83%)
Mar 17, 2023 12.15 12.16 11.98 12.07 389,192 -0.08(-0.66%)
Mar 16, 2023 11.97 12.26 11.91 12.15 236,881 +0.16(+1.33%)
Mar 15, 2023 11.81 12.01 11.79 11.99 235,221 +0.02(+0.17%)
Mar 14, 2023 11.94 12.10 11.90 11.97 327,672 +0.27(+2.31%)
Mar 13, 2023 11.44 11.92 11.44 11.70 272,322 +0.09(+0.78%)
Mar 10, 2023 11.81 11.86 11.45 11.61 184,166 -0.30(-2.52%)
Mar 09, 2023 12.13 12.28 11.86 11.91 174,191 -0.24(-1.98%)
Mar 08, 2023 12.02 12.22 12.02 12.15 169,299 +0.15(+1.25%)
Mar 07, 2023 12.29 12.40 11.86 12.00 279,841 -0.29(-2.36%)
Mar 06, 2023 12.48 12.48 12.16 12.29 265,109 -0.16(-1.29%)
Mar 03, 2023 12.38 12.48 12.21 12.45 283,885 +0.12(+0.97%)
Mar 02, 2023 12.05 12.40 12.02 12.33 304,023 +0.30(+2.49%)
Mar 01, 2023 11.76 12.25 11.76 12.03 438,842 +0.19(+1.60%)
Feb 28, 2023 11.58 11.99 11.58 11.84 1,229,580 +0.26(+2.25%)
Feb 27, 2023 11.73 11.90 11.48 11.58 752,550 -0.68(-5.55%)
Feb 24, 2023 11.97 12.72 11.88 12.26 613,254 +0.45(+3.81%)
Feb 23, 2023 11.12 11.90 10.92 11.81 550,203 +1.55(+15.11%)
Feb 22, 2023 10.14 10.63 10.07 10.26 650,010 +0.34(+3.43%)
Feb 21, 2023 9.910 10.10 9.910 9.920 229,168 -0.21(-2.07%)
Feb 17, 2023 10.13 10.20 9.870 10.13 458,534 +0.04(+0.40%)
Feb 16, 2023 10.18 10.24 9.920 10.09 281,250 -0.29(-2.79%)
Feb 15, 2023 10.16 10.43 10.16 10.38 333,314 +0.16(+1.57%)
Feb 14, 2023 10.16 10.27 10.12 10.22 342,237 -0.01(-0.10%)
Feb 13, 2023 10.22 10.32 10.15 10.23 300,940 +0.03(+0.29%)
Feb 10, 2023 10.25 10.36 10.12 10.20 219,825 -0.14(-1.35%)
Feb 09, 2023 10.50 10.59 10.30 10.34 155,503 -0.06(-0.58%)
Feb 08, 2023 10.49 10.63 10.39 10.40 230,649 -0.15(-1.42%)
Feb 07, 2023 10.45 10.56 10.32 10.55 296,975 +0.03(+0.29%)
Feb 06, 2023 10.63 10.72 10.45 10.52 213,251 -0.21(-1.96%)
Feb 03, 2023 10.67 11.09 10.67 10.73 266,611 -0.21(-1.92%)
Feb 02, 2023 10.75 11.05 10.73 10.94 279,559 +0.31(+2.92%)
Feb 01, 2023 10.28 10.75 10.28 10.63 261,281 +0.36(+3.51%)
Jan 31, 2023 10.11 10.33 9.990 10.27 349,156 +0.16(+1.58%)
Jan 30, 2023 10.12 10.18 10.01 10.11 202,696 -0.11(-1.08%)
Jan 27, 2023 10.06 10.30 10.02 10.22 175,225 +0.07(+0.69%)
Jan 26, 2023 10.02 10.15 9.925 10.15 143,040 +0.22(+2.22%)
Jan 25, 2023 9.710 9.970 9.560 9.930 174,967 +0.08(+0.81%)
Jan 24, 2023 10.02 10.02 9.260 9.850 367,579 -0.31(-3.05%)
Jan 23, 2023 10.33 10.35 10.07 10.16 216,610 -0.12(-1.17%)
Jan 20, 2023 9.820 10.31 9.710 10.28 867,114 +0.58(+5.98%)
Jan 19, 2023 9.760 9.960 9.700 9.700 286,000 -0.12(-1.22%)
Jan 18, 2023 10.13 10.27 9.800 9.820 300,330 -0.19(-1.90%)
Jan 17, 2023 9.960 10.10 9.630 10.01 441,504 +0.00(+0.00%)
Jan 13, 2023 9.920 10.12 9.730 10.01 480,119 -0.04(-0.40%)
Jan 12, 2023 10.00 10.07 9.740 10.05 305,745 +0.08(+0.80%)
Jan 11, 2023 9.920 10.05 9.880 9.970 217,222 +0.10(+1.01%)
Jan 10, 2023 9.910 9.915 9.600 9.870 321,728 -0.17(-1.69%)
Jan 09, 2023 10.15 10.29 10.04 10.04 294,485 -0.01(-0.10%)
Jan 06, 2023 10.12 10.13 9.900 10.05 310,969 +0.03(+0.30%)
Jan 05, 2023 10.29 10.29 9.920 10.02 264,789 -0.36(-3.47%)
Jan 04, 2023 10.44 10.54 10.34 10.38 256,664 +0.07(+0.68%)
Jan 03, 2023 10.43 10.56 10.18 10.31 269,226 +0.03(+0.29%)
Dec 30, 2022 10.07 10.33 9.995 10.28 297,340 +0.09(+0.88%)
Dec 29, 2022 9.960 10.26 9.930 10.19 303,198 +0.35(+3.56%)
Dec 28, 2022 10.10 10.19 9.800 9.840 225,683 -0.28(-2.77%)
Dec 27, 2022 10.13 10.14 9.940 10.12 245,012 +0.02(+0.20%)
Dec 23, 2022 10.34 10.34 10.10 10.10 201,017 -0.28(-2.70%)
Dec 22, 2022 10.51 10.53 10.27 10.38 214,709 -0.27(-2.54%)
Dec 21, 2022 10.52 10.84 10.44 10.65 259,401 +0.17(+1.62%)
Dec 20, 2022 10.43 10.62 10.27 10.48 240,345 +0.02(+0.19%)
Dec 19, 2022 10.66 10.66 10.36 10.46 289,673 -0.20(-1.88%)
Dec 16, 2022 10.48 10.90 10.48 10.66 979,179 +0.06(+0.57%)
Dec 15, 2022 10.78 10.91 10.57 10.60 245,703 -0.47(-4.25%)
Dec 14, 2022 11.18 11.35 10.93 11.07 219,073 -0.20(-1.77%)
Dec 13, 2022 11.47 11.47 11.09 11.27 257,736 +0.26(+2.36%)
Dec 12, 2022 11.15 11.31 10.89 11.01 264,455 -0.15(-1.34%)
Dec 09, 2022 11.06 11.29 11.05 11.16 162,930 -0.08(-0.71%)
Dec 08, 2022 11.14 11.37 11.00 11.24 195,432 +0.22(+2.00%)
Dec 07, 2022 10.97 11.17 10.86 11.02 166,198 +0.05(+0.46%)
Dec 06, 2022 11.21 11.25 10.91 10.97 96,640 -0.26(-2.32%)
Dec 05, 2022 11.57 11.61 11.14 11.23 181,600 -0.31(-2.69%)
Dec 02, 2022 11.36 11.58 11.36 11.54 151,999 +0.00(+0.00%)
Dec 01, 2022 11.21 11.64 11.12 11.54 251,914 +0.31(+2.76%)
Nov 30, 2022 11.28 11.28 10.96 11.23 436,644 +0.00(+0.00%)
Nov 29, 2022 11.30 11.34 11.08 11.23 491,269 -0.06(-0.53%)
Nov 28, 2022 11.27 11.41 11.21 11.29 207,782 -0.09(-0.79%)
Nov 25, 2022 11.24 11.48 11.20 11.38 71,222 +0.08(+0.71%)
Nov 23, 2022 11.46 11.60 11.25 11.30 173,786 -0.22(-1.91%)
Nov 22, 2022 11.37 11.53 11.16 11.52 362,261 +0.12(+1.05%)
Nov 21, 2022 11.00 11.55 11.00 11.40 288,099 +0.23(+2.06%)
Nov 18, 2022 11.51 11.51 11.14 11.17 223,012 -0.15(-1.33%)
Nov 17, 2022 11.30 11.46 11.10 11.32 339,300 -0.09(-0.79%)
Nov 16, 2022 11.46 11.58 11.27 11.41 199,629 -0.17(-1.47%)
Nov 15, 2022 11.37 11.81 11.30 11.58 408,149 +0.44(+3.95%)
Nov 14, 2022 11.25 11.36 10.67 11.14 563,468 -0.50(-4.30%)
Nov 11, 2022 11.55 11.86 11.36 11.64 342,601 +0.37(+3.28%)
Nov 10, 2022 10.57 12.22 10.23 11.27 899,036 +1.58(+16.31%)
Nov 09, 2022 9.910 9.910 9.600 9.690 194,474 -0.24(-2.42%)
Nov 08, 2022 9.800 10.12 9.690 9.930 210,134 +0.12(+1.22%)
Nov 07, 2022 9.930 10.06 9.700 9.810 222,275 -0.05(-0.51%)
Nov 04, 2022 9.960 9.960 9.465 9.860 211,781 +0.03(+0.31%)
Nov 03, 2022 9.760 10.12 9.760 9.830 193,222 -0.14(-1.40%)
Nov 02, 2022 10.65 10.65 9.930 9.970 334,524 -0.65(-6.12%)
Nov 01, 2022 11.00 11.05 10.61 10.62 195,989 -0.21(-1.94%)
Oct 31, 2022 10.82 10.92 10.73 10.83 322,558 -0.06(-0.55%)
Oct 28, 2022 10.91 11.04 10.75 10.89 262,290 +0.01(+0.09%)
Oct 27, 2022 10.85 11.04 10.65 10.88 252,508 +0.14(+1.30%)
Oct 26, 2022 10.90 11.06 10.72 10.74 261,284 -0.21(-1.92%)
Oct 25, 2022 10.69 10.96 10.58 10.95 265,063 +0.38(+3.60%)
Oct 24, 2022 10.32 10.64 10.15 10.57 279,795 +0.19(+1.83%)
Oct 21, 2022 10.78 10.88 10.31 10.38 2,683,122 -0.29(-2.72%)
Oct 20, 2022 10.47 10.98 10.42 10.67 703,219 +0.23(+2.20%)
Oct 19, 2022 10.76 11.00 10.05 10.44 854,759 -0.46(-4.22%)
Oct 18, 2022 10.56 10.99 10.49 10.90 955,189 +0.51(+4.91%)
Oct 17, 2022 9.940 10.40 9.885 10.39 1,185,695 +0.69(+7.11%)
Oct 14, 2022 9.990 10.03 9.650 9.700 238,606 -0.18(-1.82%)
Oct 13, 2022 10.11 10.11 9.600 9.880 475,380 -0.40(-3.89%)
Oct 12, 2022 9.970 10.30 9.725 10.28 316,288 +0.32(+3.21%)
Oct 11, 2022 9.880 10.02 9.510 9.960 314,664 -0.03(-0.30%)
Oct 10, 2022 10.24 10.24 9.850 9.990 227,330 -0.32(-3.10%)
Oct 07, 2022 10.37 10.51 10.10 10.31 580,010 -0.21(-2.00%)
Oct 06, 2022 9.820 10.54 9.780 10.52 298,939 +0.67(+6.80%)
Oct 05, 2022 9.760 9.925 9.460 9.850 231,938 -0.05(-0.51%)
Oct 04, 2022 9.600 9.990 9.600 9.900 299,729 +0.46(+4.87%)
Oct 03, 2022 9.280 9.480 9.180 9.440 333,072 +0.21(+2.28%)
Sep 30, 2022 9.480 9.720 9.190 9.230 441,810 -0.26(-2.74%)
Sep 29, 2022 9.210 9.590 9.090 9.490 324,200 +0.15(+1.61%)
Sep 28, 2022 9.290 9.470 9.210 9.340 447,601 +0.17(+1.85%)
Sep 27, 2022 9.080 9.230 9.000 9.170 216,678 +0.20(+2.23%)
Sep 26, 2022 9.070 9.220 8.910 8.970 264,269 -0.04(-0.44%)
Sep 23, 2022 9.100 9.110 8.900 9.010 171,266 -0.19(-2.07%)
Sep 22, 2022 9.440 9.440 9.020 9.200 264,577 -0.19(-2.02%)
Sep 21, 2022 9.640 9.700 9.390 9.390 266,096 -0.13(-1.37%)
Sep 20, 2022 9.810 9.910 9.470 9.520 237,863 -0.45(-4.51%)
Sep 19, 2022 10.00 10.12 9.625 9.970 146,308 -0.20(-1.97%)
Sep 16, 2022 9.960 10.33 9.960 10.17 791,373 +0.09(+0.89%)
Sep 15, 2022 10.16 10.35 10.00 10.08 157,836 -0.24(-2.33%)
Sep 14, 2022 10.31 10.32 10.07 10.32 175,298 +0.08(+0.78%)
Sep 13, 2022 10.33 10.66 10.19 10.24 331,948 -0.57(-5.27%)
Sep 12, 2022 10.36 10.92 10.35 10.81 234,254 +0.71(+7.03%)
Sep 09, 2022 9.990 10.13 9.990 10.10 115,810 +0.20(+2.02%)
Sep 08, 2022 9.570 9.910 9.560 9.900 152,364 +0.28(+2.91%)
Sep 07, 2022 9.620 9.670 9.390 9.620 240,526 -0.06(-0.62%)
Sep 06, 2022 9.840 9.930 9.610 9.680 238,381 -0.17(-1.73%)
Sep 02, 2022 9.870 10.04 9.730 9.850 238,160 -0.01(-0.10%)
Sep 01, 2022 9.710 10.00 9.670 9.860 426,518 -0.10(-1.00%)
Aug 31, 2022 10.01 10.15 9.890 9.960 797,569 -0.04(-0.40%)
Aug 30, 2022 10.08 10.23 9.950 10.00 272,662 -0.04(-0.40%)
Aug 29, 2022 10.02 10.26 10.02 10.04 221,870 -0.15(-1.47%)
Aug 26, 2022 10.37 10.37 10.13 10.19 204,022 -0.16(-1.55%)
Aug 25, 2022 10.24 10.46 10.20 10.35 186,454 +0.13(+1.27%)
Aug 24, 2022 10.05 10.46 10.05 10.22 171,532 +0.09(+0.89%)
Aug 23, 2022 10.14 10.46 10.00 10.13 292,604 +0.09(+0.90%)
Aug 22, 2022 9.920 10.15 9.820 10.04 242,620 +0.00(+0.00%)
Aug 19, 2022 10.46 10.46 9.890 10.04 250,786 -0.52(-4.92%)
Aug 18, 2022 10.24 10.68 10.24 10.56 209,963 +0.23(+2.23%)
Aug 17, 2022 10.08 10.46 10.08 10.33 280,377 -0.01(-0.10%)
Aug 16, 2022 10.27 10.39 10.10 10.34 203,505 +0.03(+0.29%)
Aug 15, 2022 9.970 10.62 9.970 10.31 347,554 +0.21(+2.08%)
Aug 12, 2022 9.650 10.13 9.480 10.10 253,933 +0.58(+6.09%)
Aug 11, 2022 10.52 10.62 9.275 9.520 600,488 -0.80(-7.75%)
Aug 10, 2022 10.38 10.54 10.28 10.32 805,128 +0.15(+1.47%)
Aug 09, 2022 10.18 10.28 10.06 10.17 388,557 -0.05(-0.49%)
Aug 08, 2022 10.34 10.41 10.14 10.22 322,747 +0.00(+0.00%)
Aug 05, 2022 10.08 10.34 9.950 10.22 292,225 +0.06(+0.59%)
Aug 04, 2022 10.12 10.23 9.950 10.16 181,221 -0.02(-0.20%)
Aug 03, 2022 9.910 10.23 9.910 10.18 116,140 +0.34(+3.46%)
Aug 02, 2022 9.790 10.02 9.540 9.840 254,264 -0.08(-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.