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

Changyou.com Ltd (NQ: CYOU )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 6.577 6.740 6.577 6.694 520,096 +0.05(+0.70%)
Apr 28, 2016 6.434 6.750 6.434 6.647 504,604 +0.14(+2.09%)
Apr 27, 2016 6.517 6.630 6.411 6.511 509,001 -0.07(-1.11%)
Apr 26, 2016 6.341 6.710 6.341 6.584 711,904 +0.20(+3.18%)
Apr 25, 2016 5.839 6.617 5.839 6.381 702,052 +0.29(+4.69%)
Apr 22, 2016 6.085 6.245 6.048 6.095 563,282 -0.06(-0.92%)
Apr 21, 2016 6.088 6.268 6.068 6.152 330,816 +0.02(+0.38%)
Apr 20, 2016 6.138 6.338 6.125 6.128 201,254 -0.06(-1.02%)
Apr 19, 2016 6.181 6.275 6.181 6.191 196,223 -0.02(-0.32%)
Apr 18, 2016 6.304 6.321 6.022 6.211 334,208 -0.16(-2.51%)
Apr 15, 2016 6.527 6.584 6.364 6.371 111,051 -0.23(-3.48%)
Apr 14, 2016 6.481 6.710 6.481 6.600 239,590 +0.07(+1.02%)
Apr 13, 2016 6.431 6.600 6.431 6.534 256,455 +0.14(+2.24%)
Apr 12, 2016 6.324 6.481 6.324 6.391 86,390 +0.04(+0.68%)
Apr 11, 2016 6.328 6.484 6.314 6.348 210,866 -0.00(-0.05%)
Apr 08, 2016 6.328 6.479 6.271 6.351 138,731 +0.05(+0.74%)
Apr 07, 2016 6.361 6.517 6.251 6.304 206,478 -0.03(-0.47%)
Apr 06, 2016 6.092 6.414 6.002 6.334 405,592 +0.21(+3.36%)
Apr 05, 2016 6.118 6.253 6.118 6.128 157,948 -0.10(-1.55%)
Apr 04, 2016 6.221 6.285 6.188 6.225 108,191 -0.05(-0.79%)
Apr 01, 2016 6.142 6.338 6.142 6.275 151,656 +0.03(+0.48%)
Mar 31, 2016 6.238 6.384 6.221 6.245 262,232 -0.04(-0.69%)
Mar 30, 2016 6.331 6.378 6.221 6.288 272,052 -0.04(-0.58%)
Mar 29, 2016 6.078 6.368 6.078 6.324 126,340 +0.15(+2.42%)
Mar 28, 2016 6.132 6.240 6.019 6.175 124,494 -0.02(-0.38%)
Mar 24, 2016 5.999 6.198 6.198 6.198 146,159 +0.16(+2.59%)
Mar 23, 2016 6.178 6.288 5.999 6.042 189,381 -0.13(-2.05%)
Mar 22, 2016 6.265 6.341 6.148 6.168 651,305 -0.17(-2.73%)
Mar 21, 2016 6.374 6.587 6.318 6.341 256,792 -0.06(-0.99%)
Mar 18, 2016 6.351 6.484 6.308 6.404 315,680 +0.11(+1.74%)
Mar 17, 2016 6.394 6.457 6.218 6.294 269,390 -0.11(-1.66%)
Mar 16, 2016 6.148 6.431 6.148 6.401 273,549 +0.20(+3.16%)
Mar 15, 2016 6.291 6.318 6.078 6.205 138,385 -0.08(-1.32%)
Mar 14, 2016 6.175 6.344 6.152 6.288 266,334 +0.07(+1.18%)
Mar 11, 2016 6.072 6.228 5.852 6.215 274,097 +0.23(+3.78%)
Mar 10, 2016 5.975 6.095 5.899 5.989 165,689 +0.06(+1.01%)
Mar 09, 2016 5.895 6.035 5.866 5.929 215,137 +0.04(+0.68%)
Mar 08, 2016 5.945 6.048 5.839 5.889 260,990 -0.12(-2.05%)
Mar 07, 2016 5.989 6.165 5.955 6.012 301,395 -0.05(-0.82%)
Mar 04, 2016 5.979 6.185 5.922 6.062 265,107 +0.12(+1.96%)
Mar 03, 2016 5.912 6.012 5.902 5.945 233,437 +0.01(+0.11%)
Mar 02, 2016 5.942 6.009 5.859 5.939 334,608 +0.02(+0.28%)
Mar 01, 2016 5.952 5.959 5.862 5.922 274,021 +0.05(+0.79%)
Feb 29, 2016 5.866 5.942 5.788 5.876 195,378 -0.01(-0.23%)
Feb 26, 2016 5.935 5.952 5.829 5.889 274,500 -0.04(-0.62%)
Feb 25, 2016 5.902 5.945 5.716 5.925 241,908 -0.01(-0.17%)
Feb 24, 2016 5.786 5.975 5.659 5.935 295,251 +0.06(+1.08%)
Feb 23, 2016 6.118 6.118 5.801 5.872 380,880 -0.15(-2.48%)
Feb 22, 2016 5.985 6.075 5.836 6.022 326,073 +0.06(+1.06%)
Feb 19, 2016 5.819 6.102 5.759 5.959 389,120 +0.14(+2.34%)
Feb 18, 2016 5.866 5.866 5.666 5.822 344,049 +0.01(+0.11%)
Feb 17, 2016 5.826 5.985 5.669 5.816 457,421 +0.04(+0.75%)
Feb 16, 2016 5.523 5.882 5.510 5.772 446,502 +0.37(+6.83%)
Feb 12, 2016 5.240 5.403 5.403 5.403 231,569 +0.25(+4.77%)
Feb 11, 2016 5.217 5.277 5.058 5.157 427,206 -0.17(-3.12%)
Feb 10, 2016 5.343 5.510 5.307 5.324 300,426 +0.03(+0.57%)
Feb 09, 2016 5.387 5.420 5.260 5.294 507,437 -0.22(-3.92%)
Feb 08, 2016 5.600 5.633 5.343 5.510 732,027 -0.15(-2.59%)
Feb 05, 2016 5.683 5.756 5.583 5.656 462,266 -0.04(-0.64%)
Feb 04, 2016 5.536 5.749 5.506 5.693 424,081 -0.09(-1.55%)
Feb 03, 2016 5.819 5.819 5.580 5.782 384,832 +0.02(+0.35%)
Feb 02, 2016 5.885 5.962 5.743 5.762 740,799 -0.12(-2.09%)
Feb 01, 2016 5.852 6.045 5.576 5.885 986,762 -0.23(-3.75%)
Jan 29, 2016 5.955 6.178 5.955 6.115 854,521 +0.24(+4.07%)
Jan 28, 2016 5.985 5.985 5.786 5.876 219,714 -0.09(-1.45%)
Jan 27, 2016 6.009 6.058 5.915 5.962 242,411 -0.08(-1.27%)
Jan 26, 2016 6.078 6.201 5.877 6.038 385,295 -0.02(-0.38%)
Jan 25, 2016 6.092 6.132 5.992 6.062 491,555 -0.05(-0.82%)
Jan 22, 2016 6.374 6.580 5.999 6.112 1,018,698 -0.14(-2.18%)
Jan 21, 2016 6.135 6.258 5.962 6.248 543,078 +0.11(+1.84%)
Jan 20, 2016 6.241 6.289 5.879 6.135 683,839 -0.29(-4.45%)
Jan 19, 2016 6.650 6.650 6.318 6.421 761,586 -0.07(-1.03%)
Jan 15, 2016 6.587 6.487 6.487 6.487 419,832 -0.22(-3.32%)
Jan 14, 2016 6.817 6.820 6.650 6.710 1,744,629 -0.11(-1.61%)
Jan 13, 2016 6.830 6.979 6.524 6.820 1,164,568 -0.04(-0.58%)
Jan 12, 2016 6.817 6.900 6.707 6.860 497,447 +0.06(+0.83%)
Jan 11, 2016 7.146 7.146 6.694 6.803 709,186 -0.34(-4.70%)
Jan 08, 2016 7.236 7.408 6.712 7.139 1,085,516 -0.01(-0.14%)
Jan 07, 2016 7.395 7.483 7.116 7.149 696,404 -0.49(-6.40%)
Jan 06, 2016 7.608 7.668 7.568 7.638 293,915 -0.06(-0.73%)
Jan 05, 2016 7.771 7.884 7.585 7.694 380,573 -0.17(-2.16%)
Jan 04, 2016 7.990 7.997 7.492 7.864 713,700 -0.39(-4.71%)
Dec 31, 2015 8.313 8.253 8.253 8.253 663,732 -0.08(-0.92%)
Dec 30, 2015 8.313 8.399 8.260 8.329 473,899 +0.01(+0.16%)
Dec 29, 2015 8.313 8.376 8.216 8.316 549,084 +0.00(+0.04%)
Dec 28, 2015 8.313 8.429 8.137 8.313 953,774 -0.14(-1.69%)
Dec 24, 2015 8.313 8.456 8.456 8.456 672,152 +0.13(+1.52%)
Dec 23, 2015 8.313 8.589 8.313 8.329 552,145 -0.08(-0.99%)
Dec 22, 2015 8.296 8.416 8.180 8.413 1,435,673 +0.10(+1.20%)
Dec 21, 2015 7.871 8.436 7.864 8.313 2,661,031 +0.46(+5.80%)
Dec 18, 2015 7.482 7.894 7.408 7.857 759,295 +0.36(+4.84%)
Dec 17, 2015 6.979 7.511 6.956 7.495 780,999 +0.52(+7.38%)
Dec 16, 2015 6.979 7.083 6.803 6.979 245,788 -0.03(-0.43%)
Dec 15, 2015 6.703 7.269 6.674 7.009 575,850 +0.39(+5.88%)
Dec 14, 2015 6.504 6.637 6.408 6.620 305,843 +0.14(+2.10%)
Dec 11, 2015 6.541 6.670 6.471 6.484 328,206 -0.17(-2.60%)
Dec 10, 2015 6.690 6.753 6.587 6.657 536,519 -0.03(-0.50%)
Dec 09, 2015 6.876 6.973 6.640 6.690 490,118 -0.27(-3.87%)
Dec 08, 2015 6.896 6.960 6.783 6.960 326,657 -0.06(-0.85%)
Dec 07, 2015 6.810 7.129 6.803 7.019 508,866 +0.20(+2.93%)
Dec 04, 2015 6.817 6.936 6.650 6.820 456,429 -0.00(-0.05%)
Dec 03, 2015 7.189 7.297 6.723 6.823 652,018 -0.31(-4.29%)
Dec 02, 2015 7.149 7.588 6.913 7.129 685,665 -0.04(-0.56%)
Dec 01, 2015 7.472 7.511 7.083 7.169 457,223 -0.24(-3.28%)
Nov 30, 2015 7.109 7.518 6.984 7.412 965,386 +0.08(+1.13%)
Nov 27, 2015 7.395 7.395 7.009 7.329 146,430 -0.16(-2.09%)
Nov 25, 2015 7.462 7.485 7.485 7.485 424,042 +0.03(+0.45%)
Nov 24, 2015 7.305 7.465 7.112 7.452 368,622 +0.08(+1.04%)
Nov 23, 2015 7.292 7.412 7.179 7.375 438,481 +0.06(+0.77%)
Nov 20, 2015 7.192 7.392 7.169 7.319 264,888 +0.19(+2.61%)
Nov 19, 2015 7.236 7.282 7.079 7.132 165,815 -0.08(-1.15%)
Nov 18, 2015 7.216 7.312 7.016 7.216 271,796 -0.01(-0.14%)
Nov 17, 2015 7.315 7.315 7.129 7.226 304,718 -0.06(-0.82%)
Nov 16, 2015 6.956 7.312 6.913 7.285 472,720 +0.30(+4.33%)
Nov 13, 2015 7.199 7.199 6.900 6.983 489,486 -0.27(-3.67%)
Nov 12, 2015 7.029 7.405 6.983 7.249 508,806 +0.14(+2.01%)
Nov 11, 2015 7.036 7.202 6.963 7.106 299,527 +0.11(+1.62%)
Nov 10, 2015 7.166 7.166 6.841 6.993 387,172 -0.16(-2.23%)
Nov 09, 2015 7.112 7.152 7.013 7.152 376,405 +0.04(+0.56%)
Nov 06, 2015 6.993 7.145 6.775 7.112 198,806 +0.06(+0.80%)
Nov 05, 2015 7.046 7.159 7.019 7.056 767,433 +0.04(+0.62%)
Nov 04, 2015 7.126 7.192 6.996 7.013 239,638 -0.05(-0.71%)
Nov 03, 2015 7.116 7.142 6.950 7.063 440,502 +0.09(+1.24%)
Nov 02, 2015 6.624 7.102 6.619 6.976 436,108 +0.34(+5.11%)
Oct 30, 2015 6.524 6.690 6.421 6.637 319,138 +0.15(+2.31%)
Oct 29, 2015 6.537 6.537 6.361 6.487 372,177 -0.10(-1.56%)
Oct 28, 2015 6.441 6.622 6.285 6.590 589,738 +0.16(+2.53%)
Oct 27, 2015 6.817 6.893 6.221 6.427 1,069,387 -0.50(-7.20%)
Oct 26, 2015 6.321 6.966 6.142 6.926 1,574,431 +0.96(+16.11%)
Oct 23, 2015 6.052 6.072 5.882 5.965 387,130 -0.02(-0.28%)
Oct 22, 2015 5.959 6.032 5.872 5.982 354,758 +0.09(+1.52%)
Oct 21, 2015 6.105 6.160 5.859 5.892 292,508 -0.25(-4.01%)
Oct 20, 2015 6.062 6.175 6.062 6.138 309,584 +0.02(+0.27%)
Oct 19, 2015 6.185 6.188 6.108 6.122 592,351 -0.06(-0.97%)
Oct 16, 2015 6.251 6.371 6.161 6.181 640,677 -0.01(-0.16%)
Oct 15, 2015 6.205 6.265 6.002 6.191 372,120 +0.04(+0.65%)
Oct 14, 2015 6.381 6.474 6.065 6.152 671,410 -0.20(-3.09%)
Oct 13, 2015 6.597 6.597 6.275 6.348 394,059 -0.28(-4.26%)
Oct 12, 2015 6.507 6.697 6.374 6.630 404,425 +0.19(+2.94%)
Oct 09, 2015 6.411 6.514 6.341 6.441 247,538 +0.06(+0.99%)
Oct 08, 2015 6.248 6.447 6.248 6.378 313,641 +0.09(+1.37%)
Oct 07, 2015 6.451 6.451 6.235 6.291 296,730 -0.03(-0.53%)
Oct 06, 2015 6.248 6.481 6.248 6.324 304,967 +0.03(+0.48%)
Oct 05, 2015 6.155 6.371 6.028 6.294 265,366 +0.16(+2.60%)
Oct 02, 2015 5.752 6.148 5.752 6.135 241,572 +0.37(+6.34%)
Oct 01, 2015 5.942 6.002 5.706 5.769 465,971 -0.15(-2.53%)
Sep 30, 2015 5.922 6.015 5.736 5.919 204,337 +0.08(+1.42%)
Sep 29, 2015 5.726 5.866 5.659 5.836 433,765 +0.07(+1.21%)
Sep 28, 2015 5.842 5.842 5.653 5.766 534,730 -0.08(-1.42%)
Sep 25, 2015 6.108 6.108 5.822 5.849 432,237 -0.23(-3.77%)
Sep 24, 2015 5.965 6.098 5.802 6.078 350,406 +0.05(+0.83%)
Sep 23, 2015 6.238 6.238 5.909 6.028 602,652 -0.23(-3.72%)
Sep 22, 2015 6.374 6.414 6.158 6.261 456,985 -0.22(-3.44%)
Sep 21, 2015 6.388 6.564 6.368 6.484 357,035 +0.16(+2.47%)
Sep 18, 2015 6.298 6.454 6.270 6.328 351,775 -0.03(-0.42%)
Sep 17, 2015 6.418 6.494 6.241 6.354 288,713 -0.13(-2.00%)
Sep 16, 2015 6.304 6.507 6.291 6.484 184,885 +0.22(+3.56%)
Sep 15, 2015 6.175 6.334 6.128 6.261 260,160 +0.08(+1.35%)
Sep 14, 2015 6.152 6.298 6.085 6.178 283,922 -0.00(-0.05%)
Sep 11, 2015 6.122 6.218 5.979 6.181 475,180 +0.02(+0.32%)
Sep 10, 2015 6.225 6.255 6.068 6.161 392,735 -0.12(-1.96%)
Sep 09, 2015 6.381 6.408 6.181 6.285 400,064 -0.00(-0.05%)
Sep 08, 2015 6.511 6.511 6.218 6.288 421,188 +0.01(+0.16%)
Sep 04, 2015 6.211 6.278 6.278 6.278 428,253 +0.02(+0.37%)
Sep 03, 2015 6.504 6.504 6.118 6.255 417,613 -0.22(-3.34%)
Sep 02, 2015 6.368 6.541 6.178 6.471 811,479 +0.14(+2.15%)
Sep 01, 2015 6.797 6.893 6.294 6.334 685,668 -0.65(-9.24%)
Aug 31, 2015 6.803 7.046 6.740 6.979 884,231 +0.12(+1.70%)
Aug 28, 2015 6.773 7.066 6.703 6.863 390,329 +0.00(+0.00%)
Aug 27, 2015 6.590 6.986 6.431 6.863 421,624 +0.40(+6.17%)
Aug 26, 2015 6.817 6.817 6.391 6.464 628,990 -0.25(-3.76%)
Aug 25, 2015 6.694 6.790 6.497 6.717 710,927 +0.28(+4.28%)
Aug 24, 2015 6.191 6.703 5.985 6.441 1,338,919 -0.21(-3.20%)
Aug 21, 2015 6.657 6.793 6.587 6.654 1,814,945 -0.01(-0.20%)
Aug 20, 2015 6.650 6.697 6.534 6.667 1,175,741 +0.02(+0.35%)
Aug 19, 2015 6.713 6.777 6.467 6.644 1,401,771 -0.05(-0.79%)
Aug 18, 2015 6.650 6.890 6.567 6.697 646,271 +0.02(+0.35%)
Aug 17, 2015 6.657 6.846 6.560 6.674 1,025,143 -0.03(-0.50%)
Aug 14, 2015 6.614 6.850 6.614 6.707 410,855 +0.10(+1.46%)
Aug 13, 2015 6.823 6.827 6.590 6.610 429,558 -0.09(-1.29%)
Aug 12, 2015 6.564 6.910 6.547 6.697 663,906 +0.03(+0.45%)
Aug 11, 2015 7.282 7.319 6.501 6.667 1,047,788 -0.73(-9.85%)
Aug 10, 2015 7.319 7.595 7.300 7.395 727,516 +0.13(+1.83%)
Aug 07, 2015 7.359 7.541 7.236 7.262 680,823 -0.11(-1.53%)
Aug 06, 2015 7.448 7.455 7.249 7.375 533,139 -0.05(-0.72%)
Aug 05, 2015 7.385 7.482 7.259 7.428 803,858 +0.11(+1.55%)
Aug 04, 2015 7.631 7.974 7.202 7.315 849,532 -0.34(-4.39%)
Aug 03, 2015 7.731 7.841 7.575 7.651 666,186 -0.09(-1.20%)
Jul 31, 2015 7.671 7.748 7.618 7.744 461,214 +0.07(+0.87%)
Jul 30, 2015 7.525 7.774 7.525 7.678 635,390 +0.00(+0.00%)
Jul 29, 2015 7.186 7.824 7.186 7.678 623,848 +0.60(+8.45%)
Jul 28, 2015 6.896 7.305 6.863 7.079 547,706 +0.18(+2.60%)
Jul 27, 2015 7.488 7.615 6.833 6.900 1,240,346 -0.87(-11.17%)
Jul 24, 2015 7.867 8.020 7.575 7.768 723,573 -0.14(-1.81%)
Jul 23, 2015 7.877 8.090 7.877 7.910 325,207 +0.07(+0.89%)
Jul 22, 2015 8.097 8.160 7.738 7.841 276,812 -0.30(-3.64%)
Jul 21, 2015 7.744 8.177 7.648 8.137 519,626 +0.37(+4.75%)
Jul 20, 2015 7.910 8.053 7.736 7.768 269,739 -0.17(-2.18%)
Jul 17, 2015 8.014 8.107 7.824 7.940 445,819 +0.01(+0.17%)
Jul 16, 2015 7.854 8.100 7.741 7.927 456,931 +0.21(+2.71%)
Jul 15, 2015 7.967 7.970 7.654 7.718 387,145 -0.26(-3.29%)
Jul 14, 2015 7.884 8.196 7.847 7.980 392,438 +0.10(+1.22%)
Jul 13, 2015 8.007 8.007 7.867 7.884 399,424 +0.08(+1.07%)
Jul 10, 2015 7.970 8.181 7.764 7.801 521,211 +0.03(+0.34%)
Jul 09, 2015 8.313 8.313 7.738 7.774 1,117,331 +0.46(+6.27%)
Jul 08, 2015 6.900 7.468 6.700 7.315 1,132,468 +0.03(+0.46%)
Jul 07, 2015 7.914 7.914 6.723 7.282 2,505,566 -0.82(-10.10%)
Jul 06, 2015 9.437 9.437 8.080 8.100 1,628,261 -1.56(-16.12%)
Jul 02, 2015 9.816 9.656 9.656 9.656 325,099 -0.18(-1.83%)
Jul 01, 2015 9.919 9.969 9.769 9.836 247,932 -0.08(-0.84%)
Jun 30, 2015 9.803 9.979 9.596 9.919 528,243 +0.27(+2.79%)
Jun 29, 2015 9.786 9.846 9.586 9.650 472,991 -0.35(-3.52%)
Jun 26, 2015 10.29 10.29 9.929 10.00 577,585 -0.37(-3.59%)
Jun 25, 2015 10.21 10.40 10.21 10.37 296,219 +0.05(+0.48%)
Jun 24, 2015 10.44 10.44 10.27 10.32 287,642 +0.03(+0.29%)
Jun 23, 2015 10.31 10.37 10.22 10.29 218,144 +0.08(+0.78%)
Jun 22, 2015 10.26 10.33 10.15 10.21 247,989 +0.02(+0.16%)
Jun 19, 2015 10.30 10.34 10.09 10.20 594,658 -0.19(-1.86%)
Jun 18, 2015 10.40 10.44 10.26 10.39 432,683 +0.04(+0.35%)
Jun 17, 2015 10.49 10.85 10.21 10.35 650,250 +0.01(+0.13%)
Jun 16, 2015 10.41 10.46 10.11 10.34 297,687 -0.13(-1.24%)
Jun 15, 2015 10.98 11.09 10.41 10.47 781,008 -0.63(-5.63%)
Jun 12, 2015 10.99 11.49 10.98 11.10 1,125,021 +0.12(+1.09%)
Jun 11, 2015 10.69 11.20 10.69 10.98 1,055,009 +0.38(+3.58%)
Jun 10, 2015 10.38 10.66 10.32 10.60 403,562 +0.18(+1.69%)
Jun 09, 2015 10.71 10.71 10.35 10.42 388,143 -0.34(-3.18%)
Jun 08, 2015 10.97 11.01 10.74 10.76 491,934 -0.24(-2.21%)
Jun 05, 2015 10.75 11.10 10.73 11.01 388,236 +0.25(+2.29%)
Jun 04, 2015 11.00 11.10 10.74 10.76 273,393 -0.31(-2.79%)
Jun 03, 2015 10.88 11.31 10.88 11.07 451,533 +0.18(+1.65%)
Jun 02, 2015 10.68 11.16 10.68 10.89 454,910 +0.19(+1.77%)
Jun 01, 2015 10.47 10.82 10.40 10.70 478,590 +0.33(+3.21%)
May 29, 2015 10.46 10.67 10.33 10.37 656,920 -0.08(-0.73%)
May 28, 2015 10.64 10.75 10.40 10.44 305,172 -0.28(-2.60%)
May 27, 2015 10.87 10.91 10.50 10.72 531,106 -0.19(-1.74%)
May 26, 2015 11.18 11.20 10.69 10.91 710,999 -0.21(-1.88%)
May 22, 2015 11.01 11.12 11.12 11.12 265,252 +0.15(+1.33%)
May 21, 2015 11.17 11.73 10.74 10.98 2,287,004 -0.20(-1.76%)
May 20, 2015 10.71 11.19 10.66 11.17 694,146 +0.45(+4.22%)
May 19, 2015 10.59 10.84 10.48 10.72 414,614 +0.15(+1.42%)
May 18, 2015 10.34 10.57 10.21 10.57 737,990 +0.19(+1.86%)
May 15, 2015 10.49 10.71 10.35 10.38 387,253 -0.10(-0.92%)
May 14, 2015 10.57 10.67 10.35 10.47 456,528 -0.15(-1.44%)
May 13, 2015 10.38 10.64 10.28 10.63 541,520 +0.19(+1.82%)
May 12, 2015 10.83 10.88 10.40 10.44 429,630 -0.42(-3.86%)
May 11, 2015 10.62 11.24 10.62 10.86 785,095 +0.30(+2.80%)
May 08, 2015 10.61 10.68 10.40 10.56 594,105 -0.05(-0.44%)
May 07, 2015 10.59 10.63 10.41 10.61 423,116 -0.03(-0.28%)
May 06, 2015 10.94 10.97 10.57 10.64 675,343 -0.35(-3.21%)
May 05, 2015 10.99 11.08 10.77 10.99 608,727 -0.13(-1.20%)
May 04, 2015 11.48 11.59 10.93 11.12 970,426 -0.35(-3.07%)
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.