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

Ryb Education Inc Aps ADR (NY: RYB )

0.6912 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 23, 2022 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 (%)
Apr 30, 2020 2.920 2.920 2.600 2.820 13,503 -0.08(-2.76%)
Apr 29, 2020 2.670 2.900 2.600 2.900 15,917 +0.20(+7.41%)
Apr 28, 2020 2.520 2.700 2.360 2.700 27,659 +0.13(+5.06%)
Apr 27, 2020 2.600 2.700 2.500 2.570 32,653 -0.03(-1.15%)
Apr 24, 2020 2.360 2.600 2.358 2.600 39,800 +0.22(+9.24%)
Apr 23, 2020 2.390 2.400 2.280 2.380 31,912 -0.01(-0.42%)
Apr 22, 2020 2.400 2.400 2.330 2.390 6,335 +0.08(+3.46%)
Apr 21, 2020 2.610 2.610 2.220 2.310 60,967 -0.35(-13.16%)
Apr 20, 2020 2.760 2.760 2.650 2.660 13,355 -0.05(-1.85%)
Apr 17, 2020 2.630 2.740 2.630 2.710 28,100 +0.10(+3.83%)
Apr 16, 2020 2.810 2.810 2.610 2.610 37,250 -0.19(-6.79%)
Apr 15, 2020 2.890 2.890 2.760 2.800 4,983 -0.10(-3.45%)
Apr 14, 2020 2.880 2.930 2.767 2.900 6,266 -0.02(-0.68%)
Apr 13, 2020 2.820 2.920 2.820 2.920 4,549 -0.00(-0.17%)
Apr 09, 2020 2.870 2.980 2.870 2.925 10,400 +0.04(+1.56%)
Apr 08, 2020 2.930 2.960 2.870 2.880 12,457 -0.05(-1.71%)
Apr 07, 2020 3.000 3.000 2.918 2.930 38,156 -0.05(-1.68%)
Apr 06, 2020 2.960 2.990 2.930 2.980 21,944 +0.05(+1.71%)
Apr 03, 2020 2.930 3.040 2.930 2.930 14,600 -0.03(-1.01%)
Apr 02, 2020 3.100 3.130 2.930 2.960 38,310 -0.14(-4.52%)
Apr 01, 2020 3.200 3.200 3.060 3.100 6,679 -0.11(-3.43%)
Mar 31, 2020 3.380 3.400 3.210 3.210 15,624 -0.19(-5.59%)
Mar 30, 2020 3.200 3.400 3.160 3.400 8,591 +0.13(+3.98%)
Mar 27, 2020 3.450 3.450 3.040 3.270 14,200 -0.13(-3.82%)
Mar 26, 2020 3.050 3.410 2.930 3.400 52,135 +0.28(+8.97%)
Mar 25, 2020 3.240 3.240 3.120 3.120 13,913 +0.11(+3.65%)
Mar 24, 2020 3.340 3.440 3.010 3.010 20,435 -0.11(-3.53%)
Mar 23, 2020 3.150 3.390 3.100 3.120 13,614 -0.33(-9.57%)
Mar 20, 2020 3.190 3.470 3.090 3.450 17,000 +0.25(+7.81%)
Mar 19, 2020 2.810 3.200 2.637 3.200 17,484 +0.28(+9.59%)
Mar 18, 2020 2.920 2.940 2.680 2.920 53,878 -0.20(-6.41%)
Mar 17, 2020 2.800 3.180 2.710 3.120 34,921 +0.12(+3.90%)
Mar 16, 2020 3.216 3.340 3.000 3.003 19,735 -0.43(-12.45%)
Mar 13, 2020 3.530 3.640 3.100 3.430 66,900 -0.12(-3.38%)
Mar 12, 2020 3.510 3.650 3.500 3.550 58,502 -0.15(-4.05%)
Mar 11, 2020 3.630 3.700 3.530 3.700 35,999 +0.06(+1.65%)
Mar 10, 2020 3.600 3.730 3.600 3.640 24,762 +0.07(+1.96%)
Mar 09, 2020 3.720 3.900 3.520 3.570 60,117 -0.34(-8.65%)
Mar 06, 2020 4.150 4.150 3.890 3.908 143,500 -0.25(-6.05%)
Mar 05, 2020 4.260 4.260 4.080 4.160 8,691 -0.10(-2.35%)
Mar 04, 2020 4.450 4.460 4.247 4.260 40,627 -0.21(-4.70%)
Mar 03, 2020 4.480 4.550 4.450 4.470 10,125 -0.03(-0.67%)
Mar 02, 2020 4.650 4.650 4.450 4.500 55,687 -0.19(-4.05%)
Feb 28, 2020 4.940 4.940 4.620 4.690 37,300 -0.25(-5.06%)
Feb 27, 2020 5.000 5.000 4.860 4.940 30,460 -0.10(-1.98%)
Feb 26, 2020 5.120 5.150 5.010 5.040 20,344 -0.03(-0.63%)
Feb 25, 2020 5.010 5.080 5.010 5.072 5,048 +0.04(+0.83%)
Feb 24, 2020 5.220 5.330 5.000 5.030 80,608 -0.18(-3.45%)
Feb 21, 2020 5.221 5.221 5.200 5.210 37,900 -0.01(-0.19%)
Feb 20, 2020 5.180 5.240 5.150 5.220 16,327 -0.07(-1.32%)
Feb 19, 2020 5.110 5.330 5.030 5.290 41,189 +0.14(+2.72%)
Feb 18, 2020 5.100 5.150 5.050 5.150 7,497 +0.02(+0.39%)
Feb 14, 2020 5.130 5.180 5.120 5.130 12,200 -0.02(-0.39%)
Feb 13, 2020 5.330 5.330 5.130 5.150 12,039 -0.12(-2.28%)
Feb 12, 2020 5.260 5.360 5.260 5.270 13,273 +0.04(+0.76%)
Feb 11, 2020 5.170 5.250 5.130 5.230 7,989 +0.04(+0.77%)
Feb 10, 2020 5.300 5.360 5.100 5.190 49,401 -0.14(-2.63%)
Feb 07, 2020 5.410 5.410 5.300 5.330 22,100 -0.16(-2.91%)
Feb 06, 2020 5.340 5.500 5.286 5.490 62,155 +0.11(+2.04%)
Feb 05, 2020 5.400 5.410 5.350 5.380 10,623 -0.04(-0.74%)
Feb 04, 2020 5.330 5.450 5.260 5.420 7,451 +0.12(+2.26%)
Feb 03, 2020 5.300 5.450 5.290 5.300 17,803 -0.02(-0.38%)
Jan 31, 2020 5.410 5.460 5.310 5.320 11,500 -0.17(-3.10%)
Jan 30, 2020 5.490 5.490 5.400 5.490 4,441 -0.01(-0.18%)
Jan 29, 2020 5.453 5.501 5.370 5.500 9,300 -0.02(-0.36%)
Jan 28, 2020 5.450 5.560 5.450 5.520 2,975 +0.07(+1.28%)
Jan 27, 2020 5.600 5.610 5.280 5.450 22,526 -0.18(-3.28%)
Jan 24, 2020 5.799 5.814 5.610 5.635 20,100 -0.18(-3.01%)
Jan 23, 2020 5.713 5.850 5.713 5.810 11,073 -0.10(-1.69%)
Jan 22, 2020 5.880 5.970 5.806 5.910 8,544 +0.03(+0.51%)
Jan 21, 2020 5.750 5.880 5.710 5.880 33,020 +0.17(+2.98%)
Jan 17, 2020 5.720 5.728 5.650 5.710 25,400 -0.06(-1.04%)
Jan 16, 2020 5.740 5.850 5.740 5.770 13,071 +0.05(+0.87%)
Jan 15, 2020 5.720 5.720 5.720 5.720 1,449 +0.00(+0.00%)
Jan 14, 2020 5.740 5.780 5.690 5.720 9,645 -0.08(-1.38%)
Jan 13, 2020 5.820 5.848 5.630 5.800 16,803 -0.08(-1.36%)
Jan 10, 2020 5.880 5.880 5.662 5.880 4,000 +0.05(+0.86%)
Jan 09, 2020 5.830 5.920 5.820 5.830 4,290 +0.00(+0.00%)
Jan 08, 2020 5.770 5.900 5.720 5.830 25,364 +0.01(+0.17%)
Jan 07, 2020 5.677 5.820 5.611 5.820 33,405 +0.15(+2.65%)
Jan 06, 2020 5.500 5.680 5.500 5.670 16,216 +0.02(+0.35%)
Jan 03, 2020 5.480 5.650 5.460 5.650 13,100 +0.07(+1.25%)
Jan 02, 2020 5.600 5.630 5.450 5.580 32,184 +0.13(+2.39%)
Dec 31, 2019 5.490 5.540 5.450 5.450 42,100 -0.09(-1.62%)
Dec 30, 2019 5.530 5.570 5.450 5.540 15,594 -0.01(-0.18%)
Dec 27, 2019 5.510 5.580 5.480 5.550 19,700 +0.05(+0.91%)
Dec 26, 2019 5.530 5.600 5.460 5.500 17,432 -0.14(-2.48%)
Dec 24, 2019 5.720 5.720 5.620 5.640 3,500 -0.04(-0.71%)
Dec 23, 2019 5.600 5.730 5.470 5.680 20,122 +0.12(+2.16%)
Dec 20, 2019 5.580 5.660 5.500 5.560 27,400 +0.04(+0.72%)
Dec 19, 2019 5.630 5.790 5.470 5.520 14,177 -0.14(-2.47%)
Dec 18, 2019 5.640 5.687 5.600 5.660 74,159 -0.06(-1.05%)
Dec 17, 2019 5.660 5.750 5.660 5.720 11,357 +0.01(+0.18%)
Dec 16, 2019 5.670 5.710 5.630 5.710 9,203 +0.03(+0.53%)
Dec 13, 2019 5.730 5.730 5.641 5.680 4,000 -0.07(-1.22%)
Dec 12, 2019 5.610 5.750 5.540 5.750 36,706 +0.19(+3.40%)
Dec 11, 2019 5.584 5.630 5.560 5.561 12,871 -0.04(-0.70%)
Dec 10, 2019 5.670 5.690 5.550 5.600 6,868 -0.04(-0.71%)
Dec 09, 2019 5.640 5.700 5.520 5.640 9,750 +0.00(+0.00%)
Dec 06, 2019 5.680 5.680 5.610 5.640 3,700 +0.07(+1.35%)
Dec 05, 2019 5.550 5.620 5.500 5.565 29,162 +0.02(+0.27%)
Dec 04, 2019 5.530 5.630 5.500 5.550 7,946 +0.01(+0.18%)
Dec 03, 2019 5.600 5.650 5.500 5.540 19,625 -0.20(-3.48%)
Dec 02, 2019 5.810 5.820 5.700 5.740 22,374 -0.15(-2.55%)
Nov 29, 2019 6.000 6.000 5.700 5.890 19,500 -0.10(-1.67%)
Nov 27, 2019 5.880 5.990 5.772 5.990 20,200 +0.01(+0.17%)
Nov 26, 2019 6.000 6.030 5.880 5.980 16,566 +0.00(+0.00%)
Nov 25, 2019 5.900 5.990 5.870 5.980 14,048 +0.07(+1.18%)
Nov 22, 2019 6.000 6.000 5.870 5.910 5,600 +0.01(+0.17%)
Nov 21, 2019 5.980 6.020 5.821 5.900 24,496 -0.17(-2.80%)
Nov 20, 2019 6.100 6.110 5.950 6.070 46,410 -0.04(-0.65%)
Nov 19, 2019 6.150 6.180 6.110 6.110 10,871 -0.04(-0.65%)
Nov 18, 2019 6.150 6.210 6.120 6.150 36,152 +0.00(+0.00%)
Nov 15, 2019 6.110 6.150 6.110 6.150 9,700 +0.00(+0.00%)
Nov 14, 2019 6.140 6.170 6.035 6.150 21,252 +0.01(+0.16%)
Nov 13, 2019 5.960 6.140 5.930 6.140 26,471 +0.05(+0.82%)
Nov 12, 2019 6.000 6.090 5.950 6.090 29,912 +0.01(+0.16%)
Nov 11, 2019 5.930 6.080 5.920 6.080 15,017 +0.02(+0.33%)
Nov 08, 2019 6.100 6.100 6.000 6.060 9,300 -0.07(-1.14%)
Nov 07, 2019 6.050 6.130 6.000 6.130 4,199 +0.07(+1.16%)
Nov 06, 2019 6.100 6.110 5.990 6.060 11,946 -0.09(-1.46%)
Nov 05, 2019 6.110 6.170 5.980 6.150 27,220 +0.01(+0.16%)
Nov 04, 2019 6.040 6.150 5.890 6.140 41,782 +0.28(+4.78%)
Nov 01, 2019 6.020 6.030 5.790 5.860 62,300 -0.16(-2.66%)
Oct 31, 2019 6.020 6.040 6.010 6.020 7,613 -0.04(-0.66%)
Oct 30, 2019 6.050 6.070 6.010 6.060 13,044 +0.04(+0.66%)
Oct 29, 2019 6.060 6.080 6.010 6.020 17,428 -0.11(-1.79%)
Oct 28, 2019 6.090 6.164 6.021 6.130 24,583 +0.00(+0.00%)
Oct 25, 2019 6.150 6.180 6.060 6.130 7,700 +0.03(+0.49%)
Oct 24, 2019 6.140 6.140 6.020 6.100 37,468 -0.10(-1.61%)
Oct 23, 2019 6.140 6.220 6.120 6.200 7,497 +0.00(+0.00%)
Oct 22, 2019 6.170 6.260 6.120 6.200 7,234 +0.00(+0.00%)
Oct 21, 2019 6.200 6.270 6.180 6.200 3,999 -0.10(-1.59%)
Oct 18, 2019 6.270 6.330 6.160 6.300 15,100 +0.00(+0.00%)
Oct 17, 2019 6.250 6.300 6.170 6.300 2,971 +0.05(+0.80%)
Oct 16, 2019 6.290 6.290 6.170 6.250 5,824 -0.09(-1.42%)
Oct 15, 2019 6.270 6.410 6.200 6.340 1,537 +0.00(+0.00%)
Oct 14, 2019 6.120 6.340 6.120 6.340 4,365 +0.04(+0.63%)
Oct 11, 2019 6.090 6.320 6.090 6.300 3,300 +0.22(+3.62%)
Oct 10, 2019 6.350 6.540 6.050 6.080 92,828 -0.49(-7.46%)
Oct 09, 2019 6.490 6.570 6.340 6.570 12,648 +0.08(+1.23%)
Oct 08, 2019 6.320 6.490 6.280 6.490 5,525 +0.13(+2.04%)
Oct 07, 2019 6.270 6.450 6.270 6.360 1,777 -0.02(-0.31%)
Oct 04, 2019 6.280 6.400 6.280 6.380 5,800 +0.00(+0.00%)
Oct 03, 2019 6.180 6.380 6.180 6.380 8,030 +0.00(+0.00%)
Oct 02, 2019 6.360 6.400 6.180 6.380 11,125 +0.03(+0.47%)
Oct 01, 2019 6.370 6.410 6.230 6.350 26,878 -0.06(-0.94%)
Sep 30, 2019 6.480 6.480 6.375 6.410 3,199 -0.08(-1.23%)
Sep 27, 2019 6.275 6.500 6.275 6.490 17,400 -0.01(-0.15%)
Sep 26, 2019 6.270 6.540 6.270 6.500 3,340 +0.02(+0.31%)
Sep 25, 2019 6.450 6.540 6.270 6.480 3,843 +0.05(+0.78%)
Sep 24, 2019 6.490 6.490 6.230 6.430 9,378 +0.14(+2.18%)
Sep 23, 2019 6.580 6.580 6.260 6.293 5,913 -0.12(-1.82%)
Sep 20, 2019 6.200 6.470 6.200 6.410 12,100 +0.03(+0.47%)
Sep 19, 2019 6.350 6.400 6.215 6.380 39,902 +0.08(+1.27%)
Sep 18, 2019 6.360 6.510 6.300 6.300 106,037 -0.25(-3.82%)
Sep 17, 2019 6.510 6.710 6.400 6.550 19,889 -0.19(-2.82%)
Sep 16, 2019 6.611 6.770 6.565 6.740 15,170 -0.02(-0.30%)
Sep 13, 2019 6.560 6.790 6.560 6.760 12,500 +0.05(+0.75%)
Sep 12, 2019 6.680 6.800 6.520 6.710 25,014 +0.00(+0.00%)
Sep 11, 2019 6.699 6.750 6.659 6.710 58,983 +0.11(+1.67%)
Sep 10, 2019 6.490 6.660 6.410 6.600 23,735 +0.07(+1.07%)
Sep 09, 2019 6.430 6.550 6.350 6.530 21,009 +0.02(+0.31%)
Sep 06, 2019 6.510 6.550 6.340 6.510 7,200 -0.03(-0.46%)
Sep 05, 2019 6.324 6.540 6.323 6.540 8,741 +0.17(+2.67%)
Sep 04, 2019 6.550 6.550 6.270 6.370 6,676 -0.09(-1.39%)
Sep 03, 2019 6.140 6.500 6.140 6.460 22,847 +0.18(+2.87%)
Aug 30, 2019 6.350 6.350 6.210 6.280 4,400 +0.07(+1.13%)
Aug 29, 2019 6.170 6.380 6.170 6.210 12,717 +0.00(+0.00%)
Aug 28, 2019 6.165 6.460 6.165 6.210 2,605 -0.15(-2.36%)
Aug 27, 2019 6.600 6.600 6.100 6.360 13,484 -0.12(-1.85%)
Aug 26, 2019 6.500 6.510 6.200 6.480 34,018 -0.03(-0.46%)
Aug 23, 2019 6.520 6.570 6.330 6.510 10,300 -0.14(-2.11%)
Aug 22, 2019 6.700 6.770 6.530 6.650 9,731 -0.22(-3.27%)
Aug 21, 2019 6.800 6.900 6.640 6.875 31,606 +0.18(+2.77%)
Aug 20, 2019 6.135 6.800 6.135 6.690 23,301 +0.41(+6.53%)
Aug 19, 2019 6.210 6.370 6.178 6.280 21,875 -0.02(-0.32%)
Aug 16, 2019 5.850 6.300 5.850 6.300 17,500 +0.10(+1.61%)
Aug 15, 2019 6.100 6.240 5.830 6.200 32,677 +0.08(+1.31%)
Aug 14, 2019 6.020 6.120 5.950 6.120 5,564 -0.08(-1.29%)
Aug 13, 2019 6.150 6.330 6.050 6.200 19,139 -0.05(-0.80%)
Aug 12, 2019 6.210 6.250 5.950 6.250 7,646 -0.05(-0.79%)
Aug 09, 2019 6.270 6.340 6.090 6.300 22,200 -0.04(-0.63%)
Aug 08, 2019 5.810 6.350 5.810 6.340 14,443 +0.35(+5.84%)
Aug 07, 2019 5.780 6.000 5.780 5.990 7,513 +0.13(+2.22%)
Aug 06, 2019 5.810 5.980 5.770 5.860 18,423 -0.07(-1.18%)
Aug 05, 2019 5.910 6.020 5.880 5.930 9,459 -0.09(-1.50%)
Aug 02, 2019 5.990 6.030 5.920 6.020 8,900 +0.03(+0.50%)
Aug 01, 2019 5.920 6.047 5.920 5.990 17,938 -0.05(-0.83%)
Jul 31, 2019 5.910 6.040 5.910 6.040 6,956 +0.04(+0.67%)
Jul 30, 2019 6.040 6.050 5.980 6.000 8,310 -0.06(-0.99%)
Jul 29, 2019 6.020 6.087 5.960 6.060 14,758 +0.06(+1.00%)
Jul 26, 2019 6.010 6.120 5.780 6.000 61,600 -0.28(-4.46%)
Jul 25, 2019 6.180 6.340 6.150 6.280 32,356 -0.07(-1.10%)
Jul 24, 2019 6.260 6.390 6.200 6.350 10,892 +0.00(+0.00%)
Jul 23, 2019 6.350 6.460 6.260 6.350 9,016 +0.07(+1.11%)
Jul 22, 2019 6.350 6.400 6.260 6.280 8,811 -0.12(-1.88%)
Jul 19, 2019 6.581 6.581 6.250 6.400 33,300 -0.05(-0.78%)
Jul 18, 2019 6.320 6.450 6.310 6.450 6,314 +0.00(+0.00%)
Jul 17, 2019 6.410 6.540 6.365 6.450 2,794 -0.11(-1.68%)
Jul 16, 2019 6.470 6.580 6.400 6.560 10,238 +0.01(+0.15%)
Jul 15, 2019 6.440 6.630 6.320 6.550 57,083 +0.23(+3.64%)
Jul 12, 2019 6.390 6.460 6.320 6.320 7,500 -0.10(-1.56%)
Jul 11, 2019 6.420 6.480 6.300 6.420 28,779 -0.16(-2.43%)
Jul 10, 2019 6.730 6.730 6.450 6.580 9,658 -0.05(-0.75%)
Jul 09, 2019 6.580 6.660 6.500 6.630 3,620 -0.06(-0.90%)
Jul 08, 2019 6.660 6.690 6.570 6.690 2,507 -0.01(-0.15%)
Jul 05, 2019 6.630 6.700 6.600 6.700 15,700 -0.04(-0.59%)
Jul 03, 2019 6.880 6.880 6.590 6.740 8,600 -0.14(-2.03%)
Jul 02, 2019 6.730 6.880 6.650 6.880 22,448 +0.02(+0.29%)
Jul 01, 2019 6.800 6.895 6.780 6.860 14,184 +0.16(+2.39%)
Jun 28, 2019 6.790 6.870 6.700 6.700 6,900 -0.03(-0.45%)
Jun 27, 2019 6.840 6.890 6.730 6.730 7,321 -0.02(-0.30%)
Jun 26, 2019 6.750 6.860 6.671 6.750 79,454 +0.00(+0.00%)
Jun 25, 2019 6.750 6.820 6.660 6.750 44,329 -0.05(-0.74%)
Jun 24, 2019 6.800 6.930 6.710 6.800 109,438 +0.08(+1.19%)
Jun 21, 2019 6.660 6.720 6.620 6.720 7,700 +0.11(+1.66%)
Jun 20, 2019 6.600 6.710 6.580 6.610 9,467 +0.11(+1.69%)
Jun 19, 2019 6.470 6.600 6.390 6.500 11,256 +0.03(+0.46%)
Jun 18, 2019 6.400 6.550 6.390 6.470 16,198 +0.11(+1.73%)
Jun 17, 2019 6.370 6.370 6.260 6.360 12,685 -0.05(-0.78%)
Jun 14, 2019 6.640 6.640 6.320 6.410 25,900 -0.09(-1.38%)
Jun 13, 2019 6.510 6.640 6.450 6.500 16,530 -0.02(-0.31%)
Jun 12, 2019 6.520 6.720 6.450 6.520 26,618 +0.00(+0.00%)
Jun 11, 2019 6.740 6.740 6.520 6.520 40,073 -0.12(-1.81%)
Jun 10, 2019 6.640 6.780 6.519 6.640 42,619 +0.01(+0.15%)
Jun 07, 2019 6.540 6.770 6.410 6.630 36,900 +0.12(+1.84%)
Jun 06, 2019 6.620 6.730 6.445 6.510 27,635 +0.02(+0.31%)
Jun 05, 2019 6.630 6.630 6.400 6.490 29,652 -0.15(-2.26%)
Jun 04, 2019 6.650 6.750 6.580 6.640 32,650 -0.11(-1.63%)
Jun 03, 2019 6.620 6.750 6.540 6.750 36,490 +0.13(+1.96%)
May 31, 2019 6.560 6.790 6.510 6.620 30,100 +0.08(+1.22%)
May 30, 2019 6.520 6.740 6.500 6.540 80,238 -0.12(-1.80%)
May 29, 2019 6.620 6.850 6.600 6.660 47,706 -0.11(-1.62%)
May 28, 2019 7.110 7.110 6.660 6.770 50,263 -0.33(-4.65%)
May 24, 2019 7.000 7.180 6.820 7.100 65,400 -0.10(-1.39%)
May 23, 2019 7.440 7.440 7.200 7.200 38,783 -0.20(-2.70%)
May 22, 2019 7.460 7.590 7.350 7.400 47,173 -0.03(-0.40%)
May 21, 2019 7.680 7.680 7.400 7.430 45,426 -0.09(-1.20%)
May 20, 2019 7.400 7.680 7.310 7.520 42,191 +0.04(+0.53%)
May 17, 2019 7.400 7.840 7.400 7.480 50,200 -0.09(-1.19%)
May 16, 2019 7.700 7.990 7.490 7.570 56,858 -0.01(-0.13%)
May 15, 2019 7.450 7.770 7.400 7.580 43,266 +0.03(+0.40%)
May 14, 2019 7.249 7.705 7.221 7.550 52,805 +0.40(+5.59%)
May 13, 2019 7.300 7.370 7.150 7.150 52,376 -0.30(-4.03%)
May 10, 2019 7.350 7.650 7.350 7.450 50,800 +0.06(+0.81%)
May 09, 2019 7.550 7.698 7.320 7.390 124,042 -0.18(-2.38%)
May 08, 2019 7.580 7.770 7.570 7.570 57,190 -0.14(-1.82%)
May 07, 2019 7.960 8.090 7.640 7.710 85,116 -0.25(-3.14%)
May 06, 2019 7.800 8.150 7.748 7.960 70,532 -0.04(-0.50%)
May 03, 2019 8.150 8.150 8.000 8.000 17,000 -0.04(-0.50%)
May 02, 2019 7.850 8.120 7.850 8.040 50,154 +0.13(+1.64%)
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.