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 -0.08 (-0.62%)
Official Closing 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 (%)
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%)
Aug 01, 2022 9.690 10.03 9.610 9.920 278,567 +0.10(+1.02%)
Jul 29, 2022 9.700 9.860 9.590 9.820 172,549 +0.09(+0.92%)
Jul 28, 2022 9.620 9.840 9.420 9.730 129,298 +0.15(+1.57%)
Jul 27, 2022 9.530 9.640 9.430 9.580 210,150 +0.11(+1.16%)
Jul 26, 2022 9.550 9.580 9.340 9.470 230,756 -0.11(-1.15%)
Jul 25, 2022 9.550 9.630 9.380 9.580 99,078 +0.04(+0.42%)
Jul 22, 2022 9.640 9.690 9.500 9.540 187,142 -0.16(-1.65%)
Jul 21, 2022 9.460 9.780 9.460 9.700 365,569 +0.12(+1.25%)
Jul 20, 2022 9.150 9.630 9.150 9.580 232,584 +0.43(+4.70%)
Jul 19, 2022 9.060 9.210 9.040 9.150 191,621 +0.24(+2.69%)
Jul 18, 2022 9.010 9.210 8.880 8.910 169,961 -0.05(-0.56%)
Jul 15, 2022 8.880 9.090 8.800 8.960 257,185 +0.25(+2.87%)
Jul 14, 2022 8.820 8.850 8.430 8.710 161,429 -0.16(-1.80%)
Jul 13, 2022 8.800 8.970 8.670 8.870 159,261 -0.09(-1.00%)
Jul 12, 2022 9.130 9.480 8.920 8.960 204,522 -0.19(-2.08%)
Jul 11, 2022 9.490 9.610 9.080 9.150 195,389 -0.40(-4.19%)
Jul 08, 2022 9.370 9.590 9.280 9.550 322,318 +0.05(+0.53%)
Jul 07, 2022 9.240 9.700 9.122 9.500 190,188 +0.33(+3.60%)
Jul 06, 2022 9.420 9.450 9.120 9.170 225,026 -0.17(-1.82%)
Jul 05, 2022 8.690 9.400 8.580 9.340 396,988 +0.48(+5.42%)
Jul 01, 2022 8.910 9.000 8.730 8.860 276,278 -0.14(-1.56%)
Jun 30, 2022 8.840 9.040 8.670 9.000 427,952 +0.04(+0.45%)
Jun 29, 2022 9.240 9.240 8.545 8.960 411,444 -0.26(-2.82%)
Jun 28, 2022 9.340 9.775 9.150 9.220 829,460 +0.03(+0.33%)
Jun 27, 2022 9.350 9.380 8.930 9.190 1,059,566 -0.09(-0.97%)
Jun 24, 2022 10.04 10.32 9.270 9.280 8,237,428 -0.61(-6.17%)
Jun 23, 2022 10.34 10.53 9.760 9.890 751,480 -0.43(-4.17%)
Jun 22, 2022 10.47 11.00 10.29 10.32 488,723 -0.41(-3.82%)
Jun 21, 2022 10.65 11.19 10.63 10.73 583,576 +0.07(+0.66%)
Jun 17, 2022 10.59 10.93 10.38 10.66 905,475 +0.12(+1.14%)
Jun 16, 2022 10.19 10.60 10.19 10.54 492,818 +0.03(+0.29%)
Jun 15, 2022 9.430 10.56 9.410 10.51 541,223 +1.24(+13.38%)
Jun 14, 2022 9.350 9.485 9.150 9.270 290,773 -0.07(-0.75%)
Jun 13, 2022 9.980 10.04 9.290 9.340 345,986 -0.88(-8.61%)
Jun 10, 2022 10.33 10.47 10.17 10.22 521,718 -0.34(-3.22%)
Jun 09, 2022 10.70 10.73 10.39 10.56 509,649 -0.26(-2.40%)
Jun 08, 2022 10.48 10.98 10.48 10.82 294,359 +0.36(+3.44%)
Jun 07, 2022 10.66 10.87 10.23 10.46 475,724 -0.23(-2.15%)
Jun 06, 2022 11.10 11.13 10.62 10.69 398,077 -0.16(-1.47%)
Jun 03, 2022 10.77 10.86 10.46 10.85 369,695 +0.01(+0.09%)
Jun 02, 2022 10.37 11.04 10.33 10.84 440,642 +0.47(+4.53%)
Jun 01, 2022 10.10 10.48 9.980 10.37 563,789 +0.37(+3.70%)
May 31, 2022 10.36 10.54 9.610 10.00 1,075,965 -0.38(-3.66%)
May 27, 2022 10.31 10.57 10.21 10.38 340,196 +0.17(+1.67%)
May 26, 2022 9.840 10.34 9.840 10.21 242,788 +0.35(+3.55%)
May 25, 2022 9.340 9.980 9.250 9.860 466,691 +0.42(+4.45%)
May 24, 2022 9.330 9.460 9.075 9.440 363,777 +0.05(+0.53%)
May 23, 2022 9.470 9.520 9.140 9.390 266,737 -0.09(-0.95%)
May 20, 2022 9.510 9.650 9.120 9.480 269,439 +0.21(+2.27%)
May 19, 2022 9.180 9.500 9.030 9.270 246,014 +0.02(+0.22%)
May 18, 2022 9.140 9.505 9.135 9.250 292,734 -0.03(-0.32%)
May 17, 2022 9.080 9.320 8.910 9.280 415,218 +0.35(+3.92%)
May 16, 2022 9.040 9.090 8.852 8.930 237,432 -0.09(-1.00%)
May 13, 2022 8.520 9.125 8.460 9.020 564,972 +0.52(+6.12%)
May 12, 2022 8.260 8.890 8.120 8.500 550,312 +0.00(+0.00%)
May 11, 2022 8.730 9.200 8.465 8.500 297,819 -0.27(-3.08%)
May 10, 2022 9.340 9.340 8.590 8.770 338,799 -0.38(-4.15%)
May 09, 2022 9.550 9.600 9.110 9.150 305,064 -0.62(-6.35%)
May 06, 2022 9.730 9.895 9.270 9.770 345,138 -0.01(-0.10%)
May 05, 2022 10.44 10.45 9.700 9.780 352,011 -0.81(-7.65%)
May 04, 2022 10.27 10.61 9.980 10.59 297,570 +0.39(+3.82%)
May 03, 2022 10.16 10.39 10.04 10.20 277,721 +0.01(+0.10%)
May 02, 2022 9.980 10.25 9.910 10.19 313,295 +0.19(+1.90%)
Apr 29, 2022 10.28 10.35 9.805 10.00 462,530 -0.38(-3.66%)
Apr 28, 2022 10.22 10.40 9.835 10.38 519,645 +0.31(+3.08%)
Apr 27, 2022 10.01 10.31 9.890 10.07 240,685 +0.05(+0.50%)
Apr 26, 2022 10.34 10.34 9.910 10.02 331,628 -0.42(-4.02%)
Apr 25, 2022 9.730 10.50 9.660 10.44 433,672 +0.65(+6.64%)
Apr 22, 2022 9.860 9.970 9.620 9.790 336,276 -0.11(-1.11%)
Apr 21, 2022 10.25 10.49 9.800 9.900 243,182 -0.16(-1.59%)
Apr 20, 2022 10.12 10.36 10.03 10.06 342,021 -0.15(-1.47%)
Apr 19, 2022 9.750 10.38 9.750 10.21 234,703 +0.38(+3.87%)
Apr 18, 2022 9.970 10.10 9.750 9.830 360,241 -0.22(-2.19%)
Apr 14, 2022 10.35 10.40 10.00 10.05 242,107 -0.28(-2.71%)
Apr 13, 2022 10.05 10.43 9.940 10.33 386,375 +0.28(+2.79%)
Apr 12, 2022 9.950 10.49 9.950 10.05 636,475 +0.12(+1.21%)
Apr 11, 2022 8.740 10.06 8.700 9.930 1,261,960 +1.10(+12.46%)
Apr 08, 2022 8.920 9.120 8.705 8.830 472,899 -0.06(-0.67%)
Apr 07, 2022 9.050 9.220 8.865 8.890 397,389 -0.13(-1.44%)
Apr 06, 2022 9.120 9.250 8.860 9.020 518,940 -0.17(-1.85%)
Apr 05, 2022 9.280 9.500 9.170 9.190 465,875 -0.16(-1.71%)
Apr 04, 2022 9.380 9.600 9.280 9.350 324,006 -0.07(-0.74%)
Apr 01, 2022 9.110 9.470 9.080 9.420 457,352 +0.32(+3.52%)
Mar 31, 2022 9.120 9.270 9.070 9.100 348,659 -0.07(-0.76%)
Mar 30, 2022 9.450 9.480 9.150 9.170 249,594 -0.29(-3.07%)
Mar 29, 2022 9.410 9.590 9.290 9.460 351,699 +0.12(+1.28%)
Mar 28, 2022 9.260 9.460 9.130 9.340 359,439 +0.07(+0.76%)
Mar 25, 2022 9.740 9.740 9.200 9.270 297,313 -0.47(-4.83%)
Mar 24, 2022 9.760 9.850 9.570 9.740 322,056 +0.01(+0.10%)
Mar 23, 2022 9.650 9.870 9.430 9.730 495,833 +0.03(+0.31%)
Mar 22, 2022 10.23 10.32 9.680 9.700 393,620 -0.49(-4.81%)
Mar 21, 2022 9.930 10.73 9.930 10.19 1,207,458 +0.37(+3.77%)
Mar 18, 2022 9.640 10.00 9.280 9.820 6,841,972 +0.18(+1.87%)
Mar 17, 2022 9.400 10.05 9.300 9.640 3,621,511 +0.25(+2.66%)
Mar 16, 2022 9.100 9.515 9.010 9.390 1,163,631 +0.39(+4.33%)
Mar 15, 2022 9.560 9.640 8.890 9.000 789,655 -0.55(-5.76%)
Mar 14, 2022 10.17 10.29 9.370 9.550 1,215,565 -0.72(-7.01%)
Mar 11, 2022 10.86 10.97 10.23 10.27 605,035 -0.53(-4.91%)
Mar 10, 2022 10.95 11.11 10.76 10.80 345,390 -0.31(-2.79%)
Mar 09, 2022 10.80 11.28 10.69 11.11 809,665 +0.54(+5.11%)
Mar 08, 2022 10.59 10.86 10.48 10.57 357,868 -0.05(-0.47%)
Mar 07, 2022 10.67 10.86 10.49 10.62 257,613 -0.07(-0.65%)
Mar 04, 2022 10.85 11.08 10.50 10.69 417,109 -0.24(-2.20%)
Mar 03, 2022 11.19 11.19 10.74 10.93 541,422 -0.21(-1.89%)
Mar 02, 2022 11.02 11.25 10.87 11.14 651,742 +0.11(+1.00%)
Mar 01, 2022 11.49 11.65 10.97 11.03 399,814 -0.54(-4.67%)
Feb 28, 2022 10.65 11.58 10.65 11.57 655,426 +0.55(+4.99%)
Feb 25, 2022 10.80 11.02 10.41 11.02 1,547,001 +0.32(+2.99%)
Feb 24, 2022 10.33 10.90 10.01 10.70 551,337 -0.07(-0.65%)
Feb 23, 2022 11.12 11.20 10.71 10.77 273,425 -0.23(-2.09%)
Feb 22, 2022 11.04 11.18 10.89 11.00 483,747 -0.05(-0.45%)
Feb 18, 2022 11.05 0 -0.28(-2.47%)
Feb 17, 2022 11.57 11.61 11.30 11.33 150,419 -0.31(-2.66%)
Feb 16, 2022 11.70 11.80 11.44 11.64 239,355 -0.15(-1.27%)
Feb 15, 2022 11.70 11.83 11.62 11.79 142,103 +0.23(+1.99%)
Feb 14, 2022 11.31 11.78 11.18 11.56 279,879 +0.15(+1.31%)
Feb 11, 2022 11.65 11.81 11.37 11.41 274,944 -0.14(-1.21%)
Feb 10, 2022 11.49 11.81 11.43 11.55 240,539 -0.10(-0.86%)
Feb 09, 2022 11.63 11.71 11.40 11.65 123,656 +0.20(+1.75%)
Feb 08, 2022 11.22 11.60 11.13 11.45 183,546 +0.14(+1.24%)
Feb 07, 2022 11.27 11.52 11.19 11.31 255,682 +0.02(+0.18%)
Feb 04, 2022 10.94 11.36 10.82 11.29 152,676 +0.32(+2.92%)
Feb 03, 2022 10.93 10.97 196,101 -0.17(-1.53%)
Feb 02, 2022 11.33 11.45 11.11 11.14 280,462 -0.24(-2.11%)
Feb 01, 2022 11.20 11.50 10.97 11.38 930,942 +0.22(+1.97%)
Jan 31, 2022 10.58 11.16 11.16 339,884 +0.62(+5.88%)
Jan 28, 2022 10.13 10.51 10.02 10.54 257,331 +0.27(+2.63%)
Jan 27, 2022 10.13 10.61 10.13 10.27 399,662 +0.10(+0.98%)
Jan 26, 2022 9.990 10.52 9.990 10.17 334,085 +0.14(+1.40%)
Jan 25, 2022 9.730 10.24 9.730 10.03 589,676 -0.11(-1.08%)
Jan 24, 2022 9.570 10.19 9.360 10.14 632,011 +0.16(+1.60%)
Jan 21, 2022 10.15 10.46 9.960 9.980 504,693 -0.22(-2.16%)
Jan 20, 2022 10.23 10.66 10.19 10.20 216,163 +0.04(+0.39%)
Jan 19, 2022 10.06 10.56 10.02 10.16 180,403 +0.13(+1.30%)
Jan 18, 2022 9.980 10.23 9.860 10.03 237,735 -0.13(-1.28%)
Jan 14, 2022 10.16 0 -0.14(-1.36%)
Jan 13, 2022 10.48 10.60 10.27 10.30 154,986 -0.19(-1.81%)
Jan 12, 2022 10.59 10.67 10.40 10.49 139,117 -0.07(-0.66%)
Jan 11, 2022 10.38 10.69 10.38 10.56 244,640 +0.13(+1.25%)
Jan 10, 2022 10.18 10.45 9.860 10.43 322,797 +0.17(+1.66%)
Jan 07, 2022 10.40 10.63 10.19 10.26 360,955 -0.19(-1.82%)
Jan 06, 2022 10.54 10.81 10.39 10.45 275,212 -0.14(-1.32%)
Jan 05, 2022 11.03 11.22 10.39 10.59 540,953 -0.59(-5.28%)
Jan 04, 2022 11.45 11.45 10.85 11.18 388,582 -0.32(-2.78%)
Jan 03, 2022 11.18 11.62 10.89 11.50 712,299 +0.40(+3.60%)
Dec 31, 2021 11.20 11.35 11.09 11.10 389,912 -0.10(-0.89%)
Dec 30, 2021 11.13 11.41 11.00 11.20 481,105 +0.16(+1.45%)
Dec 29, 2021 11.10 11.22 10.63 11.04 727,521 -0.17(-1.52%)
Dec 28, 2021 11.59 11.66 11.20 11.21 1,037,645 -0.47(-4.02%)
Dec 27, 2021 11.73 11.96 11.55 11.68 404,642 -0.04(-0.34%)
Dec 23, 2021 11.41 11.76 11.17 11.72 944,595 +0.32(+2.81%)
Dec 22, 2021 11.35 11.46 11.15 11.40 529,277 +0.05(+0.44%)
Dec 21, 2021 11.40 11.58 11.14 11.35 693,435 +0.06(+0.53%)
Dec 20, 2021 11.25 11.38 10.98 11.29 671,063 -0.12(-1.05%)
Dec 17, 2021 11.06 11.94 10.87 11.41 2,804,555 +0.23(+2.06%)
Dec 16, 2021 11.67 11.97 11.05 11.18 1,125,155 -0.38(-3.29%)
Dec 15, 2021 11.23 11.56 10.94 11.56 601,760 +0.30(+2.66%)
Dec 14, 2021 11.34 11.44 10.92 11.26 641,736 -0.27(-2.34%)
Dec 13, 2021 12.36 12.36 11.18 11.53 687,245 -0.90(-7.24%)
Dec 10, 2021 12.40 12.72 12.04 12.43 816,237 +0.15(+1.22%)
Dec 09, 2021 12.39 12.67 12.20 12.28 722,362 -0.24(-1.92%)
Dec 08, 2021 12.27 12.75 12.10 12.52 466,012 +0.07(+0.56%)
Dec 07, 2021 12.25 12.56 12.01 12.45 781,508 +0.39(+3.23%)
Dec 06, 2021 11.18 12.13 10.73 12.06 1,125,161 +0.93(+8.36%)
Dec 03, 2021 10.74 11.16 10.32 11.13 925,072 +0.42(+3.92%)
Dec 02, 2021 10.75 11.04 10.47 10.71 739,656 -0.16(-1.47%)
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.