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

Renesas Electronics Corp (OP: RNECY )

8.200 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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, 2021 6.480 6.480 6.295 6.310 74,773 -0.09(-1.38%)
Nov 29, 2021 6.200 6.440 6.060 6.398 27,920 +0.21(+3.36%)
Nov 26, 2021 6.410 6.410 6.190 6.190 34,564 -0.26(-4.11%)
Nov 24, 2021 6.580 6.580 6.400 6.455 78,091 -0.28(-4.09%)
Nov 23, 2021 6.500 6.910 6.500 6.730 41,252 +0.05(+0.75%)
Nov 22, 2021 6.810 6.840 6.680 6.680 106,961 -0.13(-1.91%)
Nov 19, 2021 6.680 6.960 6.650 6.810 45,330 +0.21(+3.18%)
Nov 18, 2021 6.750 6.600 6.390 6.600 55,793 +0.10(+1.54%)
Nov 17, 2021 6.372 6.630 6.372 6.500 42,311 +0.14(+2.20%)
Nov 16, 2021 6.390 6.518 6.360 6.360 87,142 -0.11(-1.70%)
Nov 15, 2021 6.500 6.650 6.450 6.470 342,635 -0.06(-0.92%)
Nov 12, 2021 6.280 6.540 6.280 6.530 155,653 +0.14(+2.19%)
Nov 11, 2021 6.150 6.490 6.150 6.390 48,685 +0.09(+1.51%)
Nov 10, 2021 6.580 6.295 55,892 -0.05(-0.87%)
Nov 09, 2021 6.400 6.560 6.320 6.350 33,865 -0.17(-2.53%)
Nov 08, 2021 6.840 6.840 6.480 6.515 24,445 -0.00(-0.08%)
Nov 05, 2021 6.500 6.526 6.310 6.520 65,800 +0.02(+0.31%)
Nov 04, 2021 6.520 6.520 6.440 6.500 79,909 +0.21(+3.34%)
Nov 03, 2021 6.000 6.390 6.000 6.290 40,811 +0.06(+0.96%)
Nov 02, 2021 6.250 6.370 6.220 6.230 53,244 +0.11(+1.80%)
Nov 01, 2021 5.995 6.150 6.150 6.120 93,868 -0.03(-0.49%)
Oct 29, 2021 6.040 6.150 6.040 6.150 37,114 -0.35(-5.38%)
Oct 28, 2021 6.380 6.500 6.258 6.500 101,132 +0.39(+6.38%)
Oct 27, 2021 6.260 6.220 6.070 6.110 51,088 +0.00(+0.00%)
Oct 26, 2021 6.299 6.110 70,812 -0.05(-0.81%)
Oct 25, 2021 6.270 6.270 6.100 6.160 178,163 +0.09(+1.42%)
Oct 22, 2021 5.950 6.130 5.950 6.074 59,007 +0.27(+4.72%)
Oct 21, 2021 5.960 5.960 5.760 5.800 33,204 -0.20(-3.33%)
Oct 20, 2021 6.140 6.140 5.970 6.000 32,265 -0.04(-0.66%)
Oct 19, 2021 5.830 6.160 5.830 6.040 48,210 +0.21(+3.60%)
Oct 18, 2021 5.755 5.840 5.640 5.830 50,669 +0.03(+0.52%)
Oct 15, 2021 5.987 5.987 5.790 5.800 56,599 +0.05(+0.87%)
Oct 14, 2021 5.650 5.750 5.640 5.750 98,229 +0.21(+3.79%)
Oct 13, 2021 5.560 5.650 5.500 5.540 65,360 -0.08(-1.51%)
Oct 12, 2021 5.510 5.660 5.510 5.625 64,500 -0.13(-2.34%)
Oct 11, 2021 5.742 5.820 5.730 5.760 93,063 -0.09(-1.54%)
Oct 08, 2021 6.000 6.000 5.650 5.850 48,895 -0.02(-0.26%)
Oct 07, 2021 5.860 5.890 5.840 5.865 76,905 +0.00(+0.09%)
Oct 06, 2021 5.840 5.880 5.720 5.860 44,181 +0.01(+0.10%)
Oct 05, 2021 5.580 5.910 5.580 5.854 55,128 +0.06(+1.11%)
Oct 04, 2021 6.000 6.000 5.700 5.790 145,595 -0.41(-6.61%)
Oct 01, 2021 6.300 6.300 6.155 6.200 74,283 -0.01(-0.16%)
Sep 30, 2021 6.250 6.250 6.170 6.210 30,848 -0.10(-1.58%)
Sep 29, 2021 6.280 6.490 6.280 6.310 49,498 +0.09(+1.45%)
Sep 28, 2021 6.470 6.470 6.090 6.220 36,758 -0.24(-3.72%)
Sep 27, 2021 6.500 6.670 6.450 6.460 56,528 -0.04(-0.62%)
Sep 24, 2021 6.520 6.520 6.375 6.500 86,734 +0.23(+3.73%)
Sep 23, 2021 6.250 6.270 6.220 6.266 80,897 +0.04(+0.66%)
Sep 22, 2021 6.350 6.350 6.185 6.225 87,637 -0.10(-1.50%)
Sep 21, 2021 6.470 6.470 6.250 6.320 72,679 +0.04(+0.64%)
Sep 20, 2021 6.280 6.400 6.240 6.280 167,954 -0.19(-2.94%)
Sep 17, 2021 6.520 6.620 6.407 6.470 68,888 +0.15(+2.37%)
Sep 16, 2021 6.490 6.490 6.110 6.320 56,405 -0.17(-2.62%)
Sep 15, 2021 6.450 6.490 6.410 6.490 90,980 +0.04(+0.70%)
Sep 14, 2021 6.650 6.650 6.410 6.445 94,393 -0.03(-0.53%)
Sep 13, 2021 6.500 6.650 6.290 6.479 176,438 +0.31(+5.10%)
Sep 10, 2021 6.100 6.390 6.100 6.165 38,255 +0.17(+2.75%)
Sep 09, 2021 5.865 6.000 5.850 6.000 43,159 +0.22(+3.90%)
Sep 08, 2021 5.768 5.790 5.750 5.775 20,932 +0.03(+0.57%)
Sep 07, 2021 5.890 5.890 5.660 5.742 98,493 -0.17(-2.88%)
Sep 03, 2021 5.790 5.930 5.790 5.913 94,018 +0.17(+3.01%)
Sep 02, 2021 5.750 5.790 5.600 5.740 56,446 +0.16(+2.87%)
Sep 01, 2021 5.360 5.580 5.360 5.580 73,351 +0.24(+4.49%)
Aug 31, 2021 5.370 5.390 5.320 5.340 48,952 +0.01(+0.19%)
Aug 30, 2021 5.300 5.409 5.300 5.330 113,244 +0.11(+2.11%)
Aug 27, 2021 5.040 5.220 5.040 5.220 23,427 +0.13(+2.55%)
Aug 26, 2021 5.260 5.260 4.960 5.090 50,043 -0.16(-3.05%)
Aug 25, 2021 5.200 5.250 5.200 5.250 95,371 +0.01(+0.11%)
Aug 24, 2021 5.030 5.380 5.000 5.244 120,126 +0.21(+4.25%)
Aug 23, 2021 5.120 5.120 4.930 5.030 59,582 +0.08(+1.62%)
Aug 20, 2021 5.050 5.050 4.900 4.950 35,566 +0.04(+0.92%)
Aug 19, 2021 5.000 5.010 4.810 4.905 149,430 -0.19(-3.73%)
Aug 18, 2021 5.130 5.130 5.090 5.095 47,096 -0.02(-0.29%)
Aug 17, 2021 5.120 5.240 5.090 5.110 90,511 -0.09(-1.73%)
Aug 16, 2021 5.200 5.230 5.200 5.200 40,212 -0.02(-0.38%)
Aug 13, 2021 5.260 5.260 5.100 5.220 71,368 -0.03(-0.57%)
Aug 12, 2021 5.340 5.420 5.070 5.250 372,897 -0.13(-2.42%)
Aug 11, 2021 5.370 5.380 5.350 5.380 27,703 +0.00(+0.09%)
Aug 10, 2021 5.490 5.490 5.340 5.375 60,107 -0.10(-1.75%)
Aug 09, 2021 5.551 5.620 5.471 5.471 17,871 +0.01(+0.19%)
Aug 06, 2021 5.560 5.590 5.431 5.460 911,484 -0.12(-2.15%)
Aug 05, 2021 5.502 5.670 5.502 5.580 230,604 +0.08(+1.45%)
Aug 04, 2021 5.620 5.644 5.500 5.500 141,645 -0.10(-1.79%)
Aug 03, 2021 5.530 5.600 5.530 5.600 408,393 +0.05(+0.90%)
Aug 02, 2021 5.690 5.700 5.510 5.550 337,965 +0.15(+2.78%)
Jul 30, 2021 5.210 5.530 5.210 5.400 26,746 -0.09(-1.64%)
Jul 29, 2021 5.350 5.515 5.350 5.490 92,977 +0.51(+10.24%)
Jul 28, 2021 5.000 5.080 4.950 4.980 59,810 -0.11(-2.16%)
Jul 27, 2021 5.150 5.150 5.020 5.090 75,830 -0.13(-2.49%)
Jul 26, 2021 5.300 5.300 5.180 5.220 30,494 -0.10(-1.91%)
Jul 23, 2021 5.430 5.430 5.240 5.322 26,819 +0.04(+0.79%)
Jul 22, 2021 5.350 5.380 5.280 5.280 20,624 -0.00(-0.09%)
Jul 21, 2021 5.390 5.390 5.200 5.285 47,972 +0.04(+0.86%)
Jul 20, 2021 5.224 5.280 5.150 5.240 83,004 +0.01(+0.19%)
Jul 19, 2021 5.310 5.420 5.200 5.230 41,792 -0.36(-6.44%)
Jul 16, 2021 5.590 5.590 5.520 5.590 23,711 -0.06(-1.06%)
Jul 15, 2021 5.690 5.690 5.560 5.650 56,276 -0.00(-0.09%)
Jul 14, 2021 5.600 5.680 5.560 5.655 37,132 +0.12(+2.26%)
Jul 13, 2021 5.320 5.550 5.320 5.530 39,208 +0.06(+1.10%)
Jul 12, 2021 5.455 5.500 5.420 5.470 23,698 -0.04(-0.73%)
Jul 09, 2021 5.300 5.510 5.130 5.510 60,616 +0.25(+4.75%)
Jul 08, 2021 5.220 5.300 5.190 5.260 42,982 -0.04(-0.75%)
Jul 07, 2021 5.252 5.360 5.150 5.300 62,887 +0.06(+1.15%)
Jul 06, 2021 5.200 5.360 5.200 5.240 29,023 -0.00(-0.02%)
Jul 02, 2021 5.250 5.270 5.202 5.241 30,247 -0.03(-0.55%)
Jul 01, 2021 5.390 5.390 5.210 5.270 37,124 -0.09(-1.68%)
Jun 30, 2021 5.420 5.420 5.310 5.360 14,478 -0.06(-1.11%)
Jun 29, 2021 5.450 5.450 5.290 5.420 30,647 +0.00(+0.00%)
Jun 28, 2021 5.380 5.420 5.350 5.420 45,834 +0.10(+1.88%)
Jun 25, 2021 5.390 5.400 5.320 5.320 18,915 -0.12(-2.26%)
Jun 24, 2021 5.530 5.530 5.380 5.443 63,439 +0.06(+1.17%)
Jun 23, 2021 5.300 5.410 5.290 5.380 34,506 +0.12(+2.28%)
Jun 22, 2021 5.080 5.260 5.080 5.260 87,502 -0.00(-0.09%)
Jun 21, 2021 5.264 5.290 5.200 5.265 50,333 -0.00(-0.04%)
Jun 18, 2021 5.285 5.360 5.250 5.267 38,544 -0.13(-2.46%)
Jun 17, 2021 5.470 5.470 5.300 5.400 40,152 +0.05(+0.93%)
Jun 16, 2021 5.290 5.350 5.290 5.350 20,910 +0.06(+1.13%)
Jun 15, 2021 5.400 5.400 5.260 5.290 43,708 -0.08(-1.53%)
Jun 14, 2021 5.230 5.380 5.230 5.372 51,822 +0.06(+1.17%)
Jun 11, 2021 5.325 5.400 5.300 5.310 53,566 -0.06(-1.12%)
Jun 10, 2021 5.520 5.520 5.360 5.370 131,465 -0.16(-2.89%)
Jun 09, 2021 5.310 5.530 5.310 5.530 38,193 +0.08(+1.56%)
Jun 08, 2021 5.620 5.620 5.400 5.445 331,759 -0.21(-3.63%)
Jun 07, 2021 5.410 5.950 5.410 5.650 196,584 -0.24(-4.06%)
Jun 04, 2021 5.970 5.970 5.620 5.889 83,687 +0.21(+3.68%)
Jun 03, 2021 5.635 5.710 5.500 5.680 75,751 +0.40(+7.58%)
Jun 02, 2021 5.340 5.380 5.280 5.280 101,702 +0.04(+0.86%)
Jun 01, 2021 5.100 5.380 5.100 5.235 121,696 +0.11(+2.05%)
May 28, 2021 5.440 5.440 5.095 5.130 77,797 -0.29(-5.35%)
May 27, 2021 5.540 5.540 5.350 5.420 53,012 +0.06(+1.12%)
May 26, 2021 5.290 5.400 5.290 5.360 25,089 +0.04(+0.75%)
May 25, 2021 5.610 5.610 5.270 5.320 62,939 -0.03(-0.56%)
May 24, 2021 5.275 5.440 5.275 5.350 67,236 +0.05(+0.94%)
May 21, 2021 5.110 5.430 5.110 5.300 60,448 +0.05(+0.95%)
May 20, 2021 5.000 5.530 5.000 5.250 143,184 +0.14(+2.66%)
May 19, 2021 5.150 5.230 5.050 5.114 52,329 -0.07(-1.27%)
May 18, 2021 5.250 5.270 5.170 5.180 65,123 -0.08(-1.52%)
May 17, 2021 5.220 5.440 5.220 5.260 32,537 -0.18(-3.31%)
May 14, 2021 5.200 5.500 5.200 5.440 22,370 +0.17(+3.23%)
May 13, 2021 5.255 5.270 5.020 5.270 113,938 +0.01(+0.19%)
May 12, 2021 5.287 5.410 5.200 5.260 69,478 -0.12(-2.23%)
May 11, 2021 5.502 5.510 5.220 5.380 67,210 -0.22(-3.93%)
May 10, 2021 5.830 5.830 5.590 5.600 131,970 -0.08(-1.41%)
May 07, 2021 5.705 5.758 5.610 5.680 21,961 +0.09(+1.70%)
May 06, 2021 5.650 5.820 5.510 5.585 456,820 -0.22(-3.87%)
May 05, 2021 5.770 5.860 5.770 5.810 105,733 +0.10(+1.75%)
May 04, 2021 5.880 5.880 5.700 5.710 57,266 -0.14(-2.39%)
May 03, 2021 5.650 6.000 5.650 5.850 57,739 +0.03(+0.52%)
Apr 30, 2021 5.990 5.990 5.800 5.820 52,900 +0.11(+1.98%)
Apr 29, 2021 5.680 6.000 5.650 5.707 44,609 +0.06(+1.01%)
Apr 28, 2021 5.561 5.700 5.561 5.650 17,099 +0.05(+0.89%)
Apr 27, 2021 5.780 5.780 5.570 5.600 36,234 -0.16(-2.85%)
Apr 26, 2021 5.740 5.910 5.740 5.764 55,690 +0.03(+0.58%)
Apr 23, 2021 5.819 5.819 5.710 5.731 40,100 +0.06(+1.08%)
Apr 22, 2021 5.725 5.780 5.650 5.670 52,658 -0.06(-1.05%)
Apr 21, 2021 5.736 5.760 5.675 5.730 96,400 -0.08(-1.38%)
Apr 20, 2021 5.700 6.030 5.700 5.810 65,130 -0.26(-4.20%)
Apr 19, 2021 6.480 6.480 6.000 6.065 68,948 +0.18(+2.97%)
Apr 16, 2021 5.790 5.900 5.790 5.890 38,500 +0.17(+2.97%)
Apr 15, 2021 5.715 5.775 5.715 5.720 37,229 -0.06(-1.04%)
Apr 14, 2021 5.780 5.780 5.730 5.780 60,584 -0.00(-0.09%)
Apr 13, 2021 5.850 5.850 5.750 5.785 53,676 +0.08(+1.31%)
Apr 12, 2021 5.910 5.910 5.700 5.710 46,567 -0.01(-0.26%)
Apr 09, 2021 5.750 5.753 5.704 5.725 28,100 +0.02(+0.44%)
Apr 08, 2021 5.710 5.860 5.700 5.700 175,970 -0.04(-0.70%)
Apr 07, 2021 5.870 5.870 5.705 5.740 97,463 +0.14(+2.50%)
Apr 06, 2021 5.770 5.770 5.600 5.600 78,363 -0.18(-3.11%)
Apr 05, 2021 5.620 5.790 5.580 5.780 57,799 +0.16(+2.85%)
Apr 01, 2021 5.590 5.750 5.400 5.620 60,800 +0.22(+4.07%)
Mar 31, 2021 5.210 5.430 5.210 5.400 37,098 -0.01(-0.18%)
Mar 30, 2021 5.408 5.540 5.330 5.410 74,694 -0.08(-1.55%)
Mar 29, 2021 5.534 5.610 5.420 5.495 31,498 -0.01(-0.18%)
Mar 26, 2021 5.384 5.520 5.360 5.505 45,100 +0.03(+0.55%)
Mar 25, 2021 5.330 5.550 5.330 5.475 108,939 +0.15(+2.82%)
Mar 24, 2021 5.441 5.441 5.250 5.325 38,094 -0.10(-1.93%)
Mar 23, 2021 5.340 5.510 5.340 5.430 64,992 +0.09(+1.69%)
Mar 22, 2021 5.490 5.490 5.260 5.340 131,795 -0.17(-3.09%)
Mar 19, 2021 5.700 5.700 5.440 5.510 62,200 -0.17(-2.99%)
Mar 18, 2021 5.680 5.750 5.560 5.680 38,480 +0.16(+2.90%)
Mar 17, 2021 5.600 5.650 5.470 5.520 48,496 -0.10(-1.78%)
Mar 16, 2021 5.750 5.750 5.580 5.620 39,342 +0.10(+1.81%)
Mar 15, 2021 5.560 5.680 5.470 5.520 45,380 -0.04(-0.72%)
Mar 12, 2021 5.500 5.610 5.500 5.560 19,400 +0.12(+2.21%)
Mar 11, 2021 5.405 5.500 5.360 5.440 42,337 +0.20(+3.82%)
Mar 10, 2021 5.260 5.500 5.190 5.240 66,565 -0.08(-1.50%)
Mar 09, 2021 5.213 5.340 5.060 5.320 80,934 +0.08(+1.62%)
Mar 08, 2021 5.340 5.340 5.010 5.235 27,051 -0.11(-2.15%)
Mar 05, 2021 5.450 5.450 5.180 5.350 59,800 +0.12(+2.29%)
Mar 04, 2021 5.460 5.460 5.140 5.230 53,144 -0.31(-5.63%)
Mar 03, 2021 5.690 5.690 5.510 5.542 54,468 -0.25(-4.28%)
Mar 02, 2021 5.930 5.930 5.700 5.790 57,105 +0.09(+1.58%)
Mar 01, 2021 5.750 5.840 5.620 5.700 32,569 +0.17(+3.07%)
Feb 26, 2021 5.630 5.630 5.500 5.530 60,200 -0.14(-2.47%)
Feb 25, 2021 5.750 5.770 5.630 5.670 44,187 -0.02(-0.35%)
Feb 24, 2021 5.650 5.739 5.550 5.690 110,427 -0.28(-4.69%)
Feb 23, 2021 6.070 6.070 5.829 5.970 48,649 +0.01(+0.17%)
Feb 22, 2021 5.850 6.003 5.700 5.960 81,070 +0.06(+1.02%)
Feb 19, 2021 5.640 5.970 5.640 5.900 60,900 +0.24(+4.24%)
Feb 18, 2021 5.790 5.790 5.580 5.660 147,514 -0.29(-4.87%)
Feb 17, 2021 5.900 5.960 5.620 5.950 50,784 +0.02(+0.34%)
Feb 16, 2021 6.030 6.030 5.830 5.930 87,082 -0.32(-5.12%)
Feb 12, 2021 6.310 6.310 6.120 6.250 56,900 -0.08(-1.19%)
Feb 11, 2021 6.450 6.500 6.300 6.325 105,769 +0.04(+0.64%)
Feb 10, 2021 6.055 6.330 5.978 6.285 118,037 +0.33(+5.63%)
Feb 09, 2021 5.859 5.980 5.670 5.950 138,109 +0.23(+4.02%)
Feb 08, 2021 5.820 5.820 5.650 5.720 93,983 -0.17(-2.80%)
Feb 05, 2021 6.070 6.070 5.700 5.885 19,000 -0.01(-0.09%)
Feb 04, 2021 6.000 6.040 5.850 5.890 28,421 -0.12(-2.07%)
Feb 03, 2021 6.100 6.130 5.890 6.015 27,524 -0.11(-1.80%)
Feb 02, 2021 6.190 6.200 6.050 6.125 25,742 +0.33(+5.79%)
Feb 01, 2021 5.570 5.960 5.570 5.790 22,070 +0.05(+0.87%)
Jan 29, 2021 5.890 5.920 5.640 5.740 52,900 -0.26(-4.33%)
Jan 28, 2021 6.050 6.050 5.750 6.000 34,601 -0.17(-2.68%)
Jan 27, 2021 6.390 6.390 6.165 6.165 111,655 -0.35(-5.37%)
Jan 26, 2021 6.556 6.556 6.480 6.515 17,145 +0.10(+1.64%)
Jan 25, 2021 6.480 6.480 6.300 6.410 51,717 -0.13(-2.06%)
Jan 22, 2021 6.440 6.660 6.380 6.545 122,000 +0.21(+3.23%)
Jan 21, 2021 6.300 6.440 6.300 6.340 121,102 -0.01(-0.16%)
Jan 20, 2021 6.370 6.370 6.100 6.350 38,564 +0.22(+3.67%)
Jan 19, 2021 6.240 6.240 6.080 6.125 21,051 +0.25(+4.26%)
Jan 15, 2021 5.690 6.050 5.690 5.875 18,500 -0.12(-2.08%)
Jan 14, 2021 6.080 6.080 5.900 6.000 33,566 -0.08(-1.32%)
Jan 13, 2021 6.100 6.250 6.026 6.080 40,219 +0.27(+4.65%)
Jan 12, 2021 5.690 5.850 5.690 5.810 37,307 +0.34(+6.22%)
Jan 11, 2021 5.500 5.540 5.440 5.470 25,435 +0.04(+0.81%)
Jan 08, 2021 5.415 5.520 5.410 5.426 17,500 +0.21(+4.05%)
Jan 07, 2021 5.225 5.250 5.150 5.215 10,129 +0.02(+0.38%)
Jan 06, 2021 5.225 5.300 5.160 5.195 10,713 -0.09(-1.76%)
Jan 05, 2021 5.110 5.320 5.110 5.288 15,160 +0.08(+1.50%)
Jan 04, 2021 5.302 5.320 5.170 5.210 9,957 -0.02(-0.38%)
Dec 31, 2020 5.230 5.230 5.230 9,051 -0.02(-0.38%)
Dec 30, 2020 5.360 5.360 5.150 5.250 9,051 +0.03(+0.57%)
Dec 29, 2020 5.140 5.300 5.140 5.220 17,416 +0.11(+2.25%)
Dec 28, 2020 5.240 5.240 5.010 5.105 13,954 -0.00(-0.10%)
Dec 24, 2020 5.110 5.110 4.950 5.110 8,800 -0.01(-0.20%)
Dec 23, 2020 4.900 5.140 4.900 5.120 55,190 +0.17(+3.54%)
Dec 22, 2020 5.100 5.100 4.821 4.945 11,945 -0.15(-3.04%)
Dec 21, 2020 5.110 5.120 4.985 5.100 10,067 -0.06(-1.16%)
Dec 18, 2020 5.260 5.260 5.080 5.160 39,500 -0.12(-2.35%)
Dec 17, 2020 5.340 5.340 5.130 5.284 30,569 +0.22(+4.43%)
Dec 16, 2020 5.090 5.090 4.940 5.060 35,999 -0.02(-0.39%)
Dec 15, 2020 5.085 5.180 4.980 5.080 64,484 +0.09(+1.80%)
Dec 14, 2020 4.876 5.010 4.876 4.990 9,359 +0.17(+3.53%)
Dec 11, 2020 4.825 4.900 4.762 4.820 27,500 -0.03(-0.62%)
Dec 10, 2020 4.916 4.980 4.700 4.850 560,701 -0.19(-3.77%)
Dec 09, 2020 5.100 5.120 4.990 5.040 69,156 -0.02(-0.40%)
Dec 08, 2020 4.896 5.120 4.896 5.060 7,267 +0.31(+6.64%)
Dec 07, 2020 4.890 4.890 4.730 4.745 191,167 -0.00(-0.11%)
Dec 04, 2020 4.870 4.870 4.705 4.750 8,700 +0.03(+0.64%)
Dec 03, 2020 4.700 4.720 4.645 4.720 5,227 +0.06(+1.40%)
Dec 02, 2020 4.520 4.740 4.520 4.655 16,136 +0.11(+2.42%)
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.