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

Onesmart International Education Group Ltd A ADR (NY: ONE )

1.340 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2020 3.790 4.050 3.720 4.050 661,398 +0.25(+6.58%)
Nov 27, 2020 3.940 3.990 3.750 3.800 180,200 -0.20(-5.00%)
Nov 25, 2020 3.870 4.060 3.630 4.000 941,600 +0.00(+0.00%)
Nov 24, 2020 4.000 4.080 3.940 4.000 298,276 +0.05(+1.27%)
Nov 23, 2020 4.250 4.250 3.900 3.950 445,131 -0.30(-7.06%)
Nov 20, 2020 4.130 4.280 4.130 4.250 241,500 +0.13(+3.16%)
Nov 19, 2020 4.080 4.150 4.020 4.120 151,666 +0.08(+1.98%)
Nov 18, 2020 3.950 4.090 3.950 4.040 99,173 +0.05(+1.25%)
Nov 17, 2020 3.950 4.030 3.950 3.990 288,860 -0.01(-0.25%)
Nov 16, 2020 4.000 4.090 3.980 4.000 230,844 +0.00(+0.00%)
Nov 13, 2020 3.900 4.050 3.886 4.000 138,100 +0.08(+2.04%)
Nov 12, 2020 4.000 4.050 3.910 3.920 91,261 -0.03(-0.76%)
Nov 11, 2020 4.000 4.080 3.950 3.950 53,183 -0.05(-1.25%)
Nov 10, 2020 4.000 4.100 3.920 4.000 303,677 +0.00(+0.00%)
Nov 09, 2020 4.140 4.270 3.900 4.000 276,246 -0.14(-3.38%)
Nov 06, 2020 4.240 4.280 4.110 4.140 83,000 -0.14(-3.27%)
Nov 05, 2020 4.390 4.490 4.200 4.280 114,260 -0.11(-2.51%)
Nov 04, 2020 4.300 4.440 4.300 4.390 59,058 +0.07(+1.62%)
Nov 03, 2020 4.240 4.430 4.205 4.320 36,611 +0.08(+1.89%)
Nov 02, 2020 4.230 4.270 4.150 4.240 62,154 +0.09(+2.17%)
Oct 30, 2020 4.120 4.180 4.070 4.150 38,400 -0.03(-0.72%)
Oct 29, 2020 4.090 4.200 4.090 4.180 32,533 +0.04(+0.97%)
Oct 28, 2020 4.220 4.260 4.125 4.140 41,211 -0.12(-2.82%)
Oct 27, 2020 4.240 4.440 4.200 4.260 40,429 -0.05(-1.16%)
Oct 26, 2020 4.240 4.390 4.240 4.310 40,339 +0.03(+0.70%)
Oct 23, 2020 4.400 4.420 4.260 4.280 77,800 -0.09(-2.06%)
Oct 22, 2020 4.320 4.410 4.300 4.370 64,738 +0.06(+1.39%)
Oct 21, 2020 4.470 4.590 4.310 4.310 28,580 -0.13(-2.93%)
Oct 20, 2020 4.420 4.580 4.390 4.440 96,557 +0.01(+0.23%)
Oct 19, 2020 4.460 4.610 4.430 4.430 90,425 -0.05(-1.12%)
Oct 16, 2020 4.400 4.490 4.400 4.480 29,500 +0.04(+0.90%)
Oct 15, 2020 4.470 4.530 4.390 4.440 23,342 +0.03(+0.68%)
Oct 14, 2020 4.470 4.560 4.310 4.410 117,051 -0.07(-1.56%)
Oct 13, 2020 4.660 4.710 4.420 4.480 70,110 -0.13(-2.82%)
Oct 12, 2020 4.600 4.720 4.500 4.610 86,760 -0.02(-0.43%)
Oct 09, 2020 4.510 4.720 4.510 4.630 49,300 +0.11(+2.43%)
Oct 08, 2020 4.460 4.640 4.460 4.520 45,974 +0.06(+1.35%)
Oct 07, 2020 4.520 4.520 4.440 4.460 36,289 -0.01(-0.22%)
Oct 06, 2020 4.410 4.580 4.410 4.470 32,253 +0.03(+0.68%)
Oct 05, 2020 4.470 4.580 4.420 4.440 23,060 -0.03(-0.67%)
Oct 02, 2020 4.360 4.550 4.360 4.470 41,800 +0.11(+2.52%)
Oct 01, 2020 4.520 4.520 4.300 4.360 38,007 -0.13(-2.90%)
Sep 30, 2020 4.340 4.500 4.290 4.490 73,727 +0.22(+5.15%)
Sep 29, 2020 4.300 4.320 4.220 4.270 44,385 -0.01(-0.23%)
Sep 28, 2020 4.280 4.300 4.220 4.280 51,209 -0.02(-0.47%)
Sep 25, 2020 4.220 4.335 4.191 4.300 70,800 +0.08(+1.90%)
Sep 24, 2020 4.350 4.390 4.200 4.220 98,277 -0.12(-2.76%)
Sep 23, 2020 4.670 4.670 4.270 4.340 169,929 -0.41(-8.63%)
Sep 22, 2020 4.460 4.870 4.380 4.750 134,881 +0.29(+6.50%)
Sep 21, 2020 4.390 4.490 4.280 4.460 55,772 +0.09(+2.06%)
Sep 18, 2020 4.250 4.450 4.160 4.370 177,000 +0.05(+1.16%)
Sep 17, 2020 4.280 4.500 4.250 4.320 113,308 -0.05(-1.14%)
Sep 16, 2020 4.460 4.580 4.300 4.370 118,279 -0.16(-3.53%)
Sep 15, 2020 4.650 4.730 4.500 4.530 138,321 -0.18(-3.82%)
Sep 14, 2020 4.510 4.810 4.380 4.710 162,041 +0.13(+2.84%)
Sep 11, 2020 4.400 4.760 4.380 4.580 193,400 +0.15(+3.39%)
Sep 10, 2020 4.250 4.630 4.170 4.430 179,425 +0.18(+4.24%)
Sep 09, 2020 4.190 4.400 4.130 4.250 137,579 +0.06(+1.43%)
Sep 08, 2020 4.130 4.300 4.080 4.190 101,936 +0.01(+0.24%)
Sep 04, 2020 4.120 4.270 4.090 4.180 137,500 +0.00(+0.00%)
Sep 03, 2020 4.100 4.270 4.060 4.180 196,577 +0.04(+0.97%)
Sep 02, 2020 4.280 4.314 4.120 4.140 124,531 -0.19(-4.39%)
Sep 01, 2020 4.230 4.380 4.170 4.330 103,019 +0.09(+2.12%)
Aug 31, 2020 4.150 4.290 4.120 4.240 120,148 +0.06(+1.44%)
Aug 28, 2020 4.250 4.339 4.160 4.180 135,200 -0.03(-0.71%)
Aug 27, 2020 4.080 4.320 4.080 4.210 176,171 +0.04(+0.96%)
Aug 26, 2020 4.280 4.500 4.070 4.170 259,086 -0.12(-2.80%)
Aug 25, 2020 4.060 4.710 4.060 4.290 705,361 +0.22(+5.41%)
Aug 24, 2020 4.340 4.360 4.000 4.070 437,588 -0.33(-7.50%)
Aug 21, 2020 4.460 4.760 4.300 4.400 389,300 -0.14(-3.08%)
Aug 20, 2020 5.350 5.400 4.510 4.540 1,192,011 -0.94(-17.15%)
Aug 19, 2020 6.300 6.840 5.350 5.480 6,551,402 +0.06(+1.11%)
Aug 18, 2020 3.880 5.990 3.850 5.420 5,426,366 +1.27(+30.60%)
Aug 17, 2020 3.980 4.220 3.930 4.150 163,349 +0.24(+6.14%)
Aug 14, 2020 3.600 3.910 3.600 3.910 194,600 +0.31(+8.61%)
Aug 13, 2020 3.750 3.800 3.580 3.600 187,185 -0.18(-4.76%)
Aug 12, 2020 3.800 3.880 3.745 3.780 90,652 -0.05(-1.31%)
Aug 11, 2020 3.905 3.939 3.830 3.830 39,082 -0.04(-1.03%)
Aug 10, 2020 3.940 3.970 3.810 3.870 60,600 -0.07(-1.78%)
Aug 07, 2020 3.840 4.000 3.820 3.940 126,400 +0.10(+2.60%)
Aug 06, 2020 3.770 3.920 3.745 3.840 78,721 +0.07(+1.86%)
Aug 05, 2020 3.830 3.900 3.730 3.770 57,798 -0.03(-0.79%)
Aug 04, 2020 3.660 3.830 3.635 3.800 106,171 +0.20(+5.56%)
Aug 03, 2020 3.750 3.830 3.600 3.600 87,871 -0.15(-4.00%)
Jul 31, 2020 3.620 3.810 3.620 3.750 133,700 +0.12(+3.31%)
Jul 30, 2020 3.630 3.730 3.570 3.630 511,547 +0.03(+0.83%)
Jul 29, 2020 3.610 3.660 3.550 3.600 167,498 +0.01(+0.28%)
Jul 28, 2020 3.700 3.710 3.570 3.590 686,190 -0.11(-2.97%)
Jul 27, 2020 3.940 3.940 3.700 3.700 151,240 -0.15(-3.90%)
Jul 24, 2020 4.010 4.010 3.810 3.850 85,300 -0.08(-2.04%)
Jul 23, 2020 4.330 4.400 3.920 3.930 247,076 -0.34(-7.96%)
Jul 22, 2020 4.590 4.590 4.200 4.270 85,570 -0.37(-7.97%)
Jul 21, 2020 4.340 4.650 4.340 4.640 242,266 +0.33(+7.66%)
Jul 20, 2020 4.280 4.430 4.270 4.310 56,405 -0.01(-0.23%)
Jul 17, 2020 4.220 4.410 4.210 4.320 53,900 +0.11(+2.61%)
Jul 16, 2020 4.270 4.270 4.140 4.210 25,641 -0.04(-0.94%)
Jul 15, 2020 4.260 4.470 4.165 4.250 119,778 +0.03(+0.71%)
Jul 14, 2020 4.270 4.270 4.100 4.220 51,645 -0.06(-1.40%)
Jul 13, 2020 4.200 4.490 4.200 4.280 126,748 +0.08(+1.90%)
Jul 10, 2020 4.020 4.290 4.020 4.200 163,700 +0.18(+4.48%)
Jul 09, 2020 4.040 4.070 4.000 4.020 146,400 -0.01(-0.25%)
Jul 08, 2020 3.950 4.050 3.940 4.030 209,814 +0.08(+2.03%)
Jul 07, 2020 4.110 4.110 3.940 3.950 81,312 -0.16(-3.89%)
Jul 06, 2020 4.110 4.400 4.110 4.110 253,728 +0.01(+0.24%)
Jul 02, 2020 4.000 4.190 3.930 4.100 112,500 +0.19(+4.86%)
Jul 01, 2020 3.930 4.000 3.880 3.910 39,920 -0.02(-0.51%)
Jun 30, 2020 4.060 4.150 3.930 3.930 358,658 -0.09(-2.24%)
Jun 29, 2020 4.000 4.090 3.940 4.020 162,897 +0.02(+0.50%)
Jun 26, 2020 3.960 4.040 3.930 4.000 57,900 +0.05(+1.27%)
Jun 25, 2020 3.930 4.030 3.930 3.950 58,686 +0.01(+0.25%)
Jun 24, 2020 4.010 4.030 3.930 3.940 44,510 -0.06(-1.50%)
Jun 23, 2020 3.980 4.050 3.940 4.000 31,564 +0.02(+0.50%)
Jun 22, 2020 4.020 4.040 3.910 3.980 48,399 -0.06(-1.49%)
Jun 19, 2020 4.000 4.150 4.000 4.040 68,200 +0.04(+1.00%)
Jun 18, 2020 3.940 4.030 3.870 4.000 102,797 +0.03(+0.76%)
Jun 17, 2020 4.000 4.080 3.950 3.970 94,696 -0.05(-1.24%)
Jun 16, 2020 4.010 4.075 3.950 4.020 112,830 +0.05(+1.26%)
Jun 15, 2020 3.980 4.020 3.850 3.970 173,414 -0.01(-0.25%)
Jun 12, 2020 4.055 4.118 3.870 3.980 104,900 -0.04(-1.00%)
Jun 11, 2020 4.300 4.330 3.960 4.020 93,758 -0.19(-4.51%)
Jun 10, 2020 4.460 4.470 4.120 4.210 87,727 -0.19(-4.32%)
Jun 09, 2020 3.990 4.460 3.880 4.400 401,581 +0.48(+12.24%)
Jun 08, 2020 3.920 3.980 3.850 3.920 441,342 +0.00(+0.00%)
Jun 05, 2020 3.980 3.996 3.810 3.920 155,800 +0.08(+2.08%)
Jun 04, 2020 3.730 3.940 3.730 3.840 208,440 +0.10(+2.67%)
Jun 03, 2020 3.720 3.980 3.700 3.740 195,122 +0.03(+0.81%)
Jun 02, 2020 3.740 3.800 3.710 3.710 167,967 -0.01(-0.27%)
Jun 01, 2020 3.700 3.760 3.700 3.720 36,760 +0.04(+1.09%)
May 29, 2020 3.840 3.970 3.680 3.680 538,900 -0.28(-7.07%)
May 28, 2020 4.000 4.090 3.830 3.960 200,266 -0.09(-2.22%)
May 27, 2020 4.200 4.250 3.910 4.050 73,558 -0.06(-1.46%)
May 26, 2020 4.140 4.230 3.850 4.110 188,343 +0.03(+0.74%)
May 22, 2020 3.870 4.120 3.830 4.080 250,700 +0.13(+3.29%)
May 21, 2020 4.030 4.130 3.910 3.950 118,977 -0.10(-2.47%)
May 20, 2020 4.100 4.270 4.040 4.050 100,352 -0.05(-1.22%)
May 19, 2020 4.540 4.540 4.050 4.100 73,939 -0.43(-9.49%)
May 18, 2020 4.430 4.660 4.430 4.530 111,693 +0.11(+2.49%)
May 15, 2020 4.460 4.730 4.320 4.420 89,900 -0.04(-0.90%)
May 14, 2020 4.900 5.040 4.280 4.460 79,274 -0.54(-10.80%)
May 13, 2020 4.950 5.010 4.810 5.000 86,897 +0.07(+1.42%)
May 12, 2020 5.000 5.090 4.880 4.930 131,844 -0.03(-0.60%)
May 11, 2020 4.940 5.040 4.810 4.960 128,945 +0.00(+0.00%)
May 08, 2020 4.860 5.060 4.860 4.960 116,900 +0.04(+0.81%)
May 07, 2020 4.840 4.960 4.760 4.920 97,316 +0.23(+4.90%)
May 06, 2020 4.750 4.810 4.550 4.690 124,527 -0.01(-0.21%)
May 05, 2020 4.490 4.920 4.490 4.700 188,843 +0.15(+3.30%)
May 04, 2020 4.730 4.730 4.440 4.550 141,188 -0.28(-5.80%)
May 01, 2020 4.760 4.990 4.760 4.830 126,500 +0.01(+0.21%)
Apr 30, 2020 4.710 5.110 4.710 4.820 383,280 -0.04(-0.82%)
Apr 29, 2020 4.300 4.980 4.172 4.860 604,797 +0.59(+13.82%)
Apr 28, 2020 4.300 4.300 4.180 4.270 157,054 +0.02(+0.47%)
Apr 27, 2020 3.800 4.300 3.800 4.250 473,599 +0.50(+13.33%)
Apr 24, 2020 3.800 3.840 3.750 3.750 36,700 -0.02(-0.53%)
Apr 23, 2020 3.930 3.930 3.750 3.770 63,851 -0.12(-3.08%)
Apr 22, 2020 3.950 3.970 3.750 3.890 63,027 +0.01(+0.26%)
Apr 21, 2020 3.900 3.940 3.820 3.880 77,244 -0.08(-2.02%)
Apr 20, 2020 3.850 4.000 3.850 3.960 99,346 +0.10(+2.59%)
Apr 17, 2020 4.000 4.000 3.850 3.860 291,300 -0.17(-4.22%)
Apr 16, 2020 3.990 4.120 3.860 4.030 345,382 -0.01(-0.25%)
Apr 15, 2020 4.240 4.250 4.020 4.040 382,290 -0.31(-7.13%)
Apr 14, 2020 4.460 4.580 4.050 4.350 269,914 -0.13(-2.90%)
Apr 13, 2020 4.660 4.810 4.400 4.480 160,747 -0.08(-1.75%)
Apr 09, 2020 4.760 4.870 4.530 4.560 223,000 -0.25(-5.20%)
Apr 08, 2020 4.870 4.960 4.670 4.810 165,486 -0.13(-2.63%)
Apr 07, 2020 5.000 5.000 4.620 4.940 201,152 -0.01(-0.20%)
Apr 06, 2020 5.000 5.150 4.840 4.950 215,680 -0.05(-1.00%)
Apr 03, 2020 5.000 5.140 4.810 5.000 167,300 +0.00(+0.00%)
Apr 02, 2020 4.970 5.190 4.850 5.000 165,816 +0.12(+2.46%)
Apr 01, 2020 5.000 5.230 4.830 4.880 150,306 -0.22(-4.31%)
Mar 31, 2020 5.250 5.400 5.020 5.100 166,322 -0.21(-3.95%)
Mar 30, 2020 5.100 5.350 4.930 5.310 165,910 +0.21(+4.12%)
Mar 27, 2020 4.750 5.150 4.750 5.100 169,600 +0.20(+4.08%)
Mar 26, 2020 4.730 4.980 4.620 4.900 82,176 +0.17(+3.59%)
Mar 25, 2020 4.780 4.830 4.560 4.730 170,146 -0.07(-1.46%)
Mar 24, 2020 4.840 4.970 4.570 4.800 110,302 +0.05(+1.05%)
Mar 23, 2020 4.870 4.940 4.450 4.750 194,720 -0.23(-4.62%)
Mar 20, 2020 4.960 5.300 4.880 4.980 140,500 +0.03(+0.61%)
Mar 19, 2020 4.830 5.200 4.830 4.950 266,623 +0.05(+1.02%)
Mar 18, 2020 4.810 5.230 4.710 4.900 429,811 -0.05(-1.01%)
Mar 17, 2020 4.990 5.070 4.750 4.950 352,989 -0.07(-1.39%)
Mar 16, 2020 5.040 5.150 4.940 5.020 256,771 -0.17(-3.28%)
Mar 13, 2020 5.400 5.460 4.920 5.190 650,100 -0.15(-2.81%)
Mar 12, 2020 5.240 5.600 5.110 5.340 682,048 -0.16(-2.91%)
Mar 11, 2020 5.460 5.565 5.330 5.500 371,742 -0.01(-0.18%)
Mar 10, 2020 5.200 5.590 5.200 5.510 524,915 +0.29(+5.56%)
Mar 09, 2020 4.900 5.340 4.900 5.220 317,483 -0.19(-3.51%)
Mar 06, 2020 5.380 5.550 5.290 5.410 180,300 +0.05(+0.93%)
Mar 05, 2020 5.190 5.510 5.105 5.360 461,708 +0.18(+3.47%)
Mar 04, 2020 5.470 5.600 5.140 5.180 249,285 -0.29(-5.30%)
Mar 03, 2020 5.560 5.630 5.400 5.470 206,672 -0.13(-2.32%)
Mar 02, 2020 5.400 5.660 5.360 5.600 234,775 +0.16(+2.94%)
Feb 28, 2020 5.390 5.450 5.100 5.440 477,900 -0.02(-0.37%)
Feb 27, 2020 5.000 5.510 4.900 5.460 713,979 +0.39(+7.69%)
Feb 26, 2020 5.250 5.580 4.680 5.070 625,738 -0.15(-2.87%)
Feb 25, 2020 4.750 5.490 4.690 5.220 922,109 +0.45(+9.43%)
Feb 24, 2020 4.950 5.000 4.740 4.770 300,248 -0.17(-3.44%)
Feb 21, 2020 5.310 5.310 4.890 4.940 309,200 -0.37(-6.97%)
Feb 20, 2020 5.330 5.370 5.130 5.310 296,629 +0.00(+0.00%)
Feb 19, 2020 5.600 5.770 5.010 5.310 366,602 -0.17(-3.10%)
Feb 18, 2020 5.600 5.600 5.310 5.480 200,525 -0.06(-1.08%)
Feb 14, 2020 5.580 5.600 5.460 5.540 93,800 +0.08(+1.47%)
Feb 13, 2020 5.660 5.670 5.460 5.460 176,912 -0.20(-3.53%)
Feb 12, 2020 5.840 5.840 5.640 5.660 133,830 -0.18(-3.08%)
Feb 11, 2020 5.920 5.950 5.700 5.840 111,665 -0.05(-0.85%)
Feb 10, 2020 5.850 5.960 5.850 5.890 55,978 +0.04(+0.68%)
Feb 07, 2020 5.960 5.960 5.790 5.850 143,700 -0.14(-2.34%)
Feb 06, 2020 5.990 6.000 5.930 5.990 92,145 -0.01(-0.17%)
Feb 05, 2020 6.050 6.120 5.920 6.000 80,857 -0.06(-0.99%)
Feb 04, 2020 5.980 6.350 5.950 6.060 102,539 +0.07(+1.17%)
Feb 03, 2020 5.900 6.060 5.900 5.990 103,800 +0.06(+1.01%)
Jan 31, 2020 6.060 6.090 5.910 5.930 109,600 -0.12(-1.98%)
Jan 30, 2020 6.160 6.160 5.900 6.050 212,047 -0.03(-0.49%)
Jan 29, 2020 6.110 6.180 6.050 6.080 35,854 -0.13(-2.09%)
Jan 28, 2020 6.170 6.280 6.170 6.210 29,157 +0.06(+0.98%)
Jan 27, 2020 6.310 6.310 5.960 6.150 117,095 -0.25(-3.91%)
Jan 24, 2020 6.449 6.449 6.320 6.400 190,900 -0.10(-1.54%)
Jan 23, 2020 6.640 6.740 6.430 6.500 501,283 -0.40(-5.80%)
Jan 22, 2020 6.840 6.940 6.660 6.900 174,498 +0.14(+2.07%)
Jan 21, 2020 6.660 6.780 6.450 6.760 273,696 -0.04(-0.59%)
Jan 17, 2020 6.920 6.950 6.660 6.800 68,000 -0.11(-1.59%)
Jan 16, 2020 6.940 6.970 6.887 6.910 26,792 +0.00(+0.00%)
Jan 15, 2020 6.970 6.980 6.890 6.910 20,338 -0.04(-0.58%)
Jan 14, 2020 6.920 7.020 6.780 6.950 122,878 +0.05(+0.72%)
Jan 13, 2020 6.940 6.950 6.870 6.900 136,949 +0.03(+0.44%)
Jan 10, 2020 6.990 7.000 6.775 6.870 135,500 -0.05(-0.72%)
Jan 09, 2020 7.010 7.010 6.790 6.920 48,167 -0.03(-0.43%)
Jan 08, 2020 6.880 7.030 6.860 6.950 277,906 +0.02(+0.29%)
Jan 07, 2020 6.870 6.960 6.820 6.930 66,660 +0.11(+1.61%)
Jan 06, 2020 6.730 6.940 6.730 6.820 147,057 +0.04(+0.59%)
Jan 03, 2020 6.660 6.800 6.660 6.780 81,200 +0.07(+1.04%)
Jan 02, 2020 6.660 6.780 6.660 6.710 45,980 +0.04(+0.60%)
Dec 31, 2019 6.640 6.780 6.590 6.670 119,900 -0.01(-0.15%)
Dec 30, 2019 6.670 6.770 6.660 6.680 64,042 +0.02(+0.30%)
Dec 27, 2019 6.700 6.780 6.660 6.660 37,200 -0.03(-0.45%)
Dec 26, 2019 6.630 6.790 6.630 6.690 29,475 -0.02(-0.30%)
Dec 24, 2019 6.820 6.820 6.700 6.710 5,000 -0.11(-1.61%)
Dec 23, 2019 6.770 6.950 6.630 6.820 151,326 +0.03(+0.44%)
Dec 20, 2019 6.800 6.900 6.660 6.790 112,000 -0.04(-0.59%)
Dec 19, 2019 6.860 6.870 6.670 6.830 359,495 -0.06(-0.87%)
Dec 18, 2019 6.790 6.920 6.780 6.890 36,482 +0.02(+0.29%)
Dec 17, 2019 6.800 6.920 6.730 6.870 83,359 +0.06(+0.88%)
Dec 16, 2019 7.000 7.020 6.760 6.810 94,901 -0.20(-2.85%)
Dec 13, 2019 7.050 7.070 6.950 7.010 106,700 +0.01(+0.14%)
Dec 12, 2019 6.820 7.010 6.530 7.000 343,364 +0.19(+2.79%)
Dec 11, 2019 6.720 7.010 6.720 6.810 71,856 +0.10(+1.49%)
Dec 10, 2019 6.970 6.970 6.690 6.710 93,661 -0.21(-3.03%)
Dec 09, 2019 7.020 7.080 6.910 6.920 87,157 -0.10(-1.42%)
Dec 06, 2019 7.000 7.070 6.670 7.020 2,193,600 +0.01(+0.14%)
Dec 05, 2019 7.150 7.150 6.980 7.010 57,344 -0.16(-2.23%)
Dec 04, 2019 6.980 7.190 6.950 7.170 329,900 +0.19(+2.72%)
Dec 03, 2019 7.070 7.080 6.970 6.980 55,519 -0.09(-1.27%)
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.