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

Diversicare Healthca (NQ: DVCR )

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 (%)
Dec 31, 2014 8.707 8.698 8.698 8.698 9,669 +0.41(+5.00%)
Dec 30, 2014 8.514 8.514 7.824 8.284 1,066 -0.20(-2.39%)
Dec 29, 2014 8.219 8.486 8.219 8.486 5,406 +0.06(+0.77%)
Dec 26, 2014 8.440 8.440 7.833 8.422 8,692 -0.02(-0.22%)
Dec 24, 2014 8.440 8.440 8.440 8.440 434 -0.08(-0.97%)
Dec 23, 2014 8.928 8.928 8.523 8.523 4,408 -0.21(-2.42%)
Dec 22, 2014 8.845 8.845 8.578 8.735 5,125 -0.31(-3.46%)
Dec 19, 2014 8.468 9.155 8.219 9.048 16,046 +0.61(+7.20%)
Dec 18, 2014 8.486 8.486 8.192 8.440 11,566 +0.25(+3.03%)
Dec 17, 2014 8.330 8.330 7.824 8.192 16,388 -0.28(-3.26%)
Dec 16, 2014 8.900 9.278 8.348 8.468 8,811 -0.74(-8.00%)
Dec 15, 2014 9.250 9.324 8.836 9.204 4,433 +0.00(+0.00%)
Dec 12, 2014 9.701 9.701 9.121 9.204 15,436 -0.38(-3.94%)
Dec 11, 2014 9.388 10.12 9.223 9.582 3,285 +0.22(+2.36%)
Dec 10, 2014 9.213 9.664 9.066 9.361 7,594 +0.16(+1.70%)
Dec 09, 2014 9.204 9.517 9.140 9.204 16,567 -0.26(-2.72%)
Dec 08, 2014 9.137 9.526 9.137 9.462 5,688 -0.09(-0.96%)
Dec 05, 2014 9.324 9.582 9.204 9.554 2,859 +0.30(+3.28%)
Dec 04, 2014 9.618 9.756 9.204 9.250 117,793 -0.55(-5.63%)
Dec 03, 2014 9.812 9.977 9.250 9.802 6,854 +0.13(+1.38%)
Dec 02, 2014 9.609 10.12 9.204 9.669 4,458 +0.12(+1.31%)
Dec 01, 2014 9.250 9.554 9.159 9.545 16,469 +0.35(+3.80%)
Nov 28, 2014 9.204 9.259 9.195 9.195 15,645 +0.00(+0.00%)
Nov 26, 2014 9.342 9.195 9.195 9.195 9,017 -0.01(-0.10%)
Nov 25, 2014 8.726 9.618 8.459 9.204 53,646 +0.47(+5.37%)
Nov 24, 2014 8.808 8.910 8.578 8.735 12,824 -0.01(-0.11%)
Nov 21, 2014 8.937 8.937 8.744 8.744 26,001 -0.17(-1.96%)
Nov 20, 2014 8.735 8.928 8.680 8.919 28,201 +0.00(+0.00%)
Nov 19, 2014 8.992 9.186 8.597 8.919 45,530 -0.29(-3.10%)
Nov 18, 2014 9.885 10.02 8.744 9.204 58,396 -0.69(-6.98%)
Nov 17, 2014 9.545 10.01 9.305 9.894 23,777 +0.29(+2.97%)
Nov 14, 2014 9.931 9.977 9.213 9.609 17,472 -0.29(-2.88%)
Nov 13, 2014 9.453 9.970 9.250 9.894 69,932 +0.08(+0.84%)
Nov 12, 2014 10.30 11.15 9.462 9.812 28,222 -0.74(-6.98%)
Nov 11, 2014 10.83 10.83 10.12 10.55 10,992 -0.04(-0.35%)
Nov 10, 2014 10.75 11.25 10.42 10.58 15,058 -0.13(-1.20%)
Nov 07, 2014 10.93 11.62 10.39 10.71 19,560 -0.21(-1.94%)
Nov 06, 2014 11.04 11.78 9.973 10.93 108,707 -0.09(-0.84%)
Nov 05, 2014 11.09 11.48 10.82 11.02 18,921 -0.35(-3.08%)
Nov 04, 2014 11.20 11.39 10.92 11.37 20,221 +0.20(+1.81%)
Nov 03, 2014 11.14 11.39 10.75 11.16 32,947 +0.10(+0.91%)
Oct 31, 2014 10.78 11.08 10.78 11.06 25,910 +0.20(+1.86%)
Oct 30, 2014 10.96 10.96 10.38 10.86 9,138 -0.12(-1.09%)
Oct 29, 2014 10.97 11.04 10.59 10.98 29,338 -0.01(-0.08%)
Oct 28, 2014 10.56 11.03 9.637 10.99 44,292 +0.55(+5.29%)
Oct 27, 2014 10.38 10.58 10.36 10.44 5,092 +0.08(+0.74%)
Oct 24, 2014 10.27 10.58 10.27 10.36 2,715 -0.22(-2.11%)
Oct 23, 2014 10.57 10.58 10.32 10.58 2,987 +0.18(+1.77%)
Oct 22, 2014 10.59 10.59 10.40 10.40 617 -0.10(-0.96%)
Oct 21, 2014 10.58 10.81 10.45 10.50 3,239 -0.22(-2.09%)
Oct 20, 2014 10.84 10.84 9.915 10.73 19,329 -0.13(-1.15%)
Oct 17, 2014 10.92 10.94 10.10 10.85 19,196 +0.18(+1.73%)
Oct 16, 2014 9.204 10.93 9.204 10.67 17,904 +0.73(+7.31%)
Oct 15, 2014 10.54 10.57 9.701 9.940 21,052 -0.67(-6.29%)
Oct 14, 2014 10.57 10.89 10.12 10.61 4,582 +0.15(+1.45%)
Oct 13, 2014 10.69 10.69 10.42 10.46 3,265 -0.13(-1.22%)
Oct 10, 2014 10.72 10.72 10.41 10.58 4,822 -0.18(-1.71%)
Oct 09, 2014 10.88 11.05 10.15 10.77 23,740 +0.06(+0.52%)
Oct 08, 2014 10.55 10.73 9.986 10.71 16,178 +0.36(+3.47%)
Oct 07, 2014 11.04 11.04 9.877 10.35 24,946 -0.68(-6.17%)
Oct 06, 2014 11.04 11.04 10.65 11.04 11,623 -0.01(-0.08%)
Oct 03, 2014 10.00 11.04 10.00 11.04 18,031 +1.13(+11.45%)
Oct 02, 2014 9.637 9.940 9.609 9.910 13,214 +0.37(+3.91%)
Oct 01, 2014 9.729 9.830 9.057 9.537 11,089 -0.36(-3.61%)
Sep 30, 2014 9.986 10.08 9.637 9.894 11,942 -0.05(-0.46%)
Sep 29, 2014 9.204 9.940 9.011 9.940 13,893 +0.98(+10.88%)
Sep 26, 2014 9.213 9.952 8.902 8.965 16,863 -0.27(-2.89%)
Sep 25, 2014 9.241 9.922 9.158 9.232 13,729 -0.02(-0.20%)
Sep 24, 2014 8.882 9.250 8.836 9.250 7,161 +0.48(+5.46%)
Sep 23, 2014 8.919 9.103 8.744 8.772 13,565 -0.33(-3.64%)
Sep 22, 2014 8.974 9.232 8.777 9.103 23,023 +0.17(+1.85%)
Sep 19, 2014 9.250 9.250 8.735 8.937 23,768 -0.31(-3.38%)
Sep 18, 2014 9.489 9.766 9.186 9.250 21,252 -0.17(-1.76%)
Sep 17, 2014 9.379 9.531 9.158 9.416 8,944 +0.21(+2.30%)
Sep 16, 2014 9.223 9.489 9.195 9.204 17,793 -0.23(-2.44%)
Sep 15, 2014 9.416 9.655 8.974 9.434 21,701 +0.18(+1.99%)
Sep 12, 2014 9.158 9.660 8.882 9.250 4,907 +0.12(+1.31%)
Sep 11, 2014 9.232 9.545 9.112 9.131 10,706 -0.17(-1.78%)
Sep 10, 2014 10.03 10.03 8.946 9.296 38,106 -0.52(-5.34%)
Sep 09, 2014 9.885 10.04 9.720 9.821 15,823 -0.06(-0.65%)
Sep 08, 2014 10.22 10.22 9.664 9.885 16,206 -0.30(-2.98%)
Sep 05, 2014 10.59 10.74 9.342 10.19 22,130 -0.41(-3.91%)
Sep 04, 2014 10.95 11.21 10.45 10.60 9,803 -0.45(-4.08%)
Sep 03, 2014 10.23 12.26 9.913 11.05 73,721 +0.86(+8.39%)
Sep 02, 2014 10.22 10.22 10.22 10.20 17,386 +0.03(+0.27%)
Aug 29, 2014 10.13 10.17 10.17 10.17 45,088 -0.02(-0.18%)
Aug 28, 2014 10.13 10.23 10.12 10.19 29,496 +0.01(+0.09%)
Aug 27, 2014 10.12 10.24 9.710 10.18 13,581 -0.08(-0.81%)
Aug 26, 2014 10.12 10.35 9.756 10.26 81,899 +0.15(+1.46%)
Aug 25, 2014 9.517 10.58 9.517 10.12 70,686 +0.63(+6.59%)
Aug 22, 2014 8.974 10.46 8.864 9.489 67,842 +0.52(+5.74%)
Aug 21, 2014 8.035 9.038 7.363 8.974 24,468 +0.87(+10.72%)
Aug 20, 2014 8.431 8.449 7.931 8.105 21,854 -0.72(-8.17%)
Aug 19, 2014 9.094 9.101 8.624 8.827 22,932 -0.09(-1.03%)
Aug 18, 2014 8.698 9.153 8.449 8.919 48,606 +0.52(+6.25%)
Aug 15, 2014 8.311 8.965 8.288 8.394 64,736 +0.11(+1.33%)
Aug 14, 2014 7.336 8.348 7.050 8.284 135,408 +0.99(+13.51%)
Aug 13, 2014 7.041 7.087 6.903 7.298 21,908 +0.13(+1.78%)
Aug 12, 2014 7.124 7.345 6.903 7.170 16,071 -0.16(-2.14%)
Aug 11, 2014 6.995 7.354 6.986 7.327 50,489 +0.62(+9.27%)
Aug 08, 2014 6.443 7.474 6.351 6.705 95,562 +0.62(+10.21%)
Aug 07, 2014 6.084 6.084 6.084 6.084 434 -0.16(-2.56%)
Aug 06, 2014 6.038 6.244 6.029 6.244 493 +0.15(+2.48%)
Aug 05, 2014 6.093 6.259 6.038 6.093 7,999 -0.24(-3.74%)
Aug 04, 2014 6.213 6.342 6.020 6.330 3,042 +0.16(+2.64%)
Aug 01, 2014 6.213 6.406 6.167 6.167 1,287 -0.26(-4.01%)
Jul 31, 2014 6.130 6.424 6.130 6.424 3,290 +0.31(+5.12%)
Jul 30, 2014 6.240 6.268 6.112 6.112 2,331 -0.10(-1.63%)
Jul 29, 2014 6.066 6.213 6.066 6.213 3,085 +0.06(+1.05%)
Jul 28, 2014 6.350 6.415 6.020 6.148 15,543 -0.05(-0.73%)
Jul 25, 2014 6.213 6.213 6.039 6.193 1,810 +0.03(+0.43%)
Jul 24, 2014 6.029 6.268 6.029 6.167 3,150 -0.03(-0.45%)
Jul 23, 2014 6.093 6.369 6.010 6.194 10,071 +0.12(+1.92%)
Jul 22, 2014 6.167 6.185 6.038 6.077 14,384 -0.32(-4.99%)
Jul 21, 2014 6.328 6.397 6.102 6.397 4,964 +0.05(+0.72%)
Jul 18, 2014 6.424 6.443 6.351 6.351 5,162 +0.04(+0.58%)
Jul 17, 2014 6.397 6.489 6.185 6.314 4,740 -0.13(-2.00%)
Jul 16, 2014 6.213 6.443 6.010 6.443 4,921 +0.01(+0.14%)
Jul 15, 2014 6.259 6.682 6.259 6.434 6,952 +0.17(+2.79%)
Jul 14, 2014 6.176 6.533 6.075 6.259 8,190 +0.05(+0.74%)
Jul 11, 2014 5.973 6.323 5.973 6.213 27,839 +0.15(+2.43%)
Jul 10, 2014 6.139 6.250 5.900 6.066 4,335 -0.18(-2.95%)
Jul 09, 2014 6.185 6.387 6.075 6.250 10,043 +0.06(+1.04%)
Jul 08, 2014 6.421 6.489 6.148 6.185 3,773 -0.27(-4.22%)
Jul 07, 2014 6.093 6.517 6.075 6.458 2,197 -0.03(-0.48%)
Jul 03, 2014 6.351 6.489 6.489 6.489 11,299 -0.14(-2.16%)
Jul 02, 2014 6.701 6.701 6.305 6.633 26,960 -0.07(-1.02%)
Jul 01, 2014 6.977 7.087 5.992 6.701 29,366 -0.28(-3.96%)
Jun 30, 2014 7.014 7.132 6.857 6.977 7,198 +0.11(+1.61%)
Jun 27, 2014 6.793 7.170 6.793 6.866 3,067 -0.36(-4.97%)
Jun 26, 2014 7.317 7.446 6.986 7.225 12,160 -0.24(-3.21%)
Jun 25, 2014 7.345 7.593 7.345 7.465 17,246 +0.20(+2.76%)
Jun 24, 2014 6.461 7.538 6.461 7.264 58,297 +0.78(+12.10%)
Jun 23, 2014 6.319 6.480 6.288 6.480 3,509 +0.12(+1.88%)
Jun 20, 2014 6.517 6.517 6.360 6.360 25,390 -0.09(-1.43%)
Jun 19, 2014 6.452 6.461 6.342 6.452 6,038 +0.06(+1.01%)
Jun 18, 2014 6.443 6.461 6.321 6.388 7,905 -0.06(-1.00%)
Jun 17, 2014 6.259 6.461 6.259 6.452 12,594 +0.27(+4.32%)
Jun 16, 2014 6.268 6.323 5.983 6.185 7,927 -0.09(-1.47%)
Jun 13, 2014 6.452 6.452 6.259 6.277 6,095 -0.13(-2.01%)
Jun 12, 2014 6.452 6.452 6.406 6.406 675 -0.05(-0.71%)
Jun 11, 2014 6.452 6.618 6.406 6.452 14,526 +0.06(+0.86%)
Jun 10, 2014 6.452 6.397 6.268 6.397 4,998 +0.14(+2.21%)
Jun 06, 2014 6.038 6.259 6.029 6.259 4,683 +0.47(+8.19%)
Jun 05, 2014 6.121 6.259 5.785 5.785 8,065 -0.33(-5.40%)
Jun 04, 2014 6.066 6.130 6.038 6.115 5,217 -0.14(-2.29%)
Jun 03, 2014 5.841 6.277 5.841 6.259 6,958 +0.02(+0.30%)
Jun 02, 2014 5.854 6.275 5.854 6.240 57,322 +0.20(+3.35%)
May 30, 2014 6.010 6.167 5.726 6.038 6,265 +0.18(+3.14%)
May 29, 2014 6.032 6.213 5.854 5.854 1,743 -0.21(-3.49%)
May 28, 2014 5.900 6.066 5.856 6.066 4,173 +0.02(+0.38%)
May 27, 2014 6.167 6.167 6.015 6.043 13,257 +0.25(+4.37%)
May 23, 2014 6.075 5.789 5.789 5.789 6,736 -0.19(-3.23%)
May 22, 2014 6.028 6.029 5.983 5.983 3,590 +0.06(+0.93%)
May 21, 2014 6.139 6.378 5.716 5.927 3,635 -0.06(-0.92%)
May 20, 2014 6.286 6.286 5.615 5.983 14,604 -0.37(-5.80%)
May 19, 2014 5.679 6.516 5.495 6.351 19,893 +0.60(+10.40%)
May 16, 2014 5.522 6.047 5.504 5.753 86,808 +0.23(+4.17%)
May 15, 2014 5.523 5.541 5.495 5.522 3,490 -0.12(-2.12%)
May 14, 2014 5.799 5.799 5.624 5.642 4,352 -0.04(-0.73%)
May 13, 2014 5.771 6.056 5.633 5.684 30,502 -0.10(-1.67%)
May 12, 2014 6.121 6.121 5.522 5.780 37,922 -0.43(-6.96%)
May 09, 2014 6.484 6.484 5.973 6.213 21,399 +0.24(+4.01%)
May 08, 2014 6.010 6.296 5.854 5.973 14,602 +0.03(+0.46%)
May 07, 2014 5.845 5.946 5.596 5.946 31,138 +0.00(+0.00%)
May 06, 2014 6.084 6.286 5.946 5.946 8,956 -0.14(-2.27%)
May 05, 2014 6.231 6.645 5.937 6.084 7,385 -0.17(-2.79%)
May 02, 2014 6.342 6.599 6.084 6.259 22,594 -0.16(-2.47%)
May 01, 2014 6.434 6.434 6.240 6.417 6,002 +0.02(+0.37%)
Apr 30, 2014 6.259 6.443 5.881 6.394 13,265 +0.19(+3.06%)
Apr 29, 2014 6.240 6.351 6.020 6.204 6,427 -0.08(-1.32%)
Apr 28, 2014 6.599 6.599 6.250 6.286 16,094 -0.25(-3.89%)
Apr 25, 2014 6.682 6.682 6.443 6.541 13,351 -0.21(-3.05%)
Apr 24, 2014 6.719 6.755 6.718 6.747 4,421 +0.09(+1.34%)
Apr 23, 2014 6.756 6.793 6.627 6.657 13,641 -0.02(-0.23%)
Apr 22, 2014 6.315 6.673 6.158 6.673 8,035 +0.29(+4.62%)
Apr 21, 2014 6.443 6.756 6.305 6.378 46,744 -0.06(-1.00%)
Apr 17, 2014 6.360 6.443 6.443 6.443 18,904 +0.10(+1.54%)
Apr 16, 2014 6.167 6.415 6.066 6.345 36,444 +0.31(+5.09%)
Apr 15, 2014 5.808 6.248 5.808 6.038 41,495 +0.29(+4.96%)
Apr 14, 2014 5.670 5.753 5.615 5.753 26,647 +0.10(+1.69%)
Apr 11, 2014 5.587 5.686 5.532 5.657 14,704 -0.04(-0.71%)
Apr 10, 2014 5.522 5.697 5.522 5.697 559 +0.15(+2.65%)
Apr 09, 2014 5.522 5.624 5.522 5.550 3,512 -0.01(-0.17%)
Apr 08, 2014 5.559 5.633 5.292 5.559 6,676 +0.00(+0.00%)
Apr 07, 2014 5.559 5.644 5.550 5.559 5,794 -0.07(-1.31%)
Apr 04, 2014 5.578 5.730 5.578 5.633 2,926 +0.00(+0.00%)
Apr 03, 2014 5.626 5.642 5.626 5.633 1,955 -0.12(-2.08%)
Apr 02, 2014 5.799 5.881 5.486 5.753 36,545 -0.13(-2.19%)
Apr 01, 2014 5.743 5.881 5.697 5.881 9,699 +0.11(+1.91%)
Mar 31, 2014 5.697 5.826 5.679 5.771 24,032 +0.14(+2.45%)
Mar 28, 2014 5.495 5.668 5.486 5.633 16,412 +0.19(+3.55%)
Mar 27, 2014 5.430 5.633 5.430 5.440 14,553 -0.14(-2.48%)
Mar 26, 2014 5.486 5.615 5.486 5.578 19,188 +0.11(+1.93%)
Mar 25, 2014 5.320 5.476 5.219 5.472 78,149 +0.09(+1.70%)
Mar 24, 2014 5.380 5.380 5.380 5.380 118 +0.05(+0.95%)
Mar 21, 2014 5.246 5.403 5.246 5.330 13,598 +0.08(+1.59%)
Mar 20, 2014 5.072 5.320 5.072 5.246 8,663 -0.06(-1.04%)
Mar 19, 2014 5.219 5.301 5.219 5.301 1,228 +0.06(+1.23%)
Mar 18, 2014 5.210 5.265 5.210 5.237 5,407 +0.09(+1.79%)
Mar 17, 2014 5.035 5.145 4.924 5.145 54,212 +0.32(+6.68%)
Mar 14, 2014 5.154 5.154 4.823 4.823 47,836 -0.28(-5.42%)
Mar 13, 2014 5.062 5.228 5.053 5.099 38,143 +0.01(+0.11%)
Mar 12, 2014 5.246 5.250 4.943 5.094 59,869 -0.15(-2.91%)
Mar 11, 2014 5.430 5.486 5.246 5.246 79,429 -0.31(-5.63%)
Mar 10, 2014 5.725 5.725 5.154 5.559 94,039 -0.21(-3.67%)
Mar 07, 2014 5.403 5.780 5.403 5.771 22,988 +0.36(+6.63%)
Mar 06, 2014 5.256 5.412 5.246 5.412 7,958 +0.21(+4.07%)
Mar 04, 2014 5.182 5.200 5.200 5.200 6,084 +0.12(+2.46%)
Mar 03, 2014 5.075 5.075 5.075 5.075 325 +0.02(+0.44%)
Feb 28, 2014 4.967 5.062 4.795 5.053 3,585 -0.01(-0.21%)
Feb 27, 2014 5.007 5.108 4.989 5.064 11,540 +0.09(+1.89%)
Feb 26, 2014 5.044 5.062 4.970 4.970 1,629 +0.00(+0.00%)
Feb 25, 2014 4.823 5.016 4.823 4.970 9,889 +0.00(+0.00%)
Feb 24, 2014 4.970 4.992 4.970 4.970 4,730 +0.00(+0.00%)
Feb 21, 2014 4.786 5.062 4.786 4.970 25,930 +0.02(+0.37%)
Feb 20, 2014 4.952 4.967 4.703 4.952 7,605 +0.22(+4.67%)
Feb 19, 2014 4.749 4.749 4.731 4.731 217 +0.02(+0.39%)
Feb 18, 2014 4.731 4.759 4.685 4.713 1,669 -0.15(-3.03%)
Feb 14, 2014 4.832 4.860 4.860 4.860 434 -0.09(-1.89%)
Feb 13, 2014 4.953 4.953 4.953 4.953 651 +0.22(+4.66%)
Feb 12, 2014 4.733 4.733 4.733 4.733 114 +0.02(+0.43%)
Feb 10, 2014 4.713 4.713 4.713 4.713 543 +0.04(+0.79%)
Feb 07, 2014 4.685 4.703 4.620 4.676 3,123 -0.12(-2.50%)
Feb 06, 2014 4.805 4.952 4.679 4.795 15,221 -0.15(-2.98%)
Feb 05, 2014 4.832 5.025 4.731 4.943 13,639 +0.06(+1.32%)
Feb 04, 2014 4.851 5.016 4.602 4.878 49,219 +0.07(+1.53%)
Feb 03, 2014 5.182 5.191 4.786 4.805 3,644 -0.01(-0.19%)
Jan 31, 2014 5.081 5.081 4.786 4.814 4,345 -0.39(-7.43%)
Jan 30, 2014 5.127 5.200 5.053 5.200 25,451 +0.06(+1.25%)
Jan 29, 2014 5.044 5.136 5.016 5.136 5,975 +0.07(+1.45%)
Jan 28, 2014 4.832 5.062 4.832 5.062 27,472 +0.23(+4.76%)
Jan 27, 2014 4.832 4.832 4.809 4.832 1,413 -0.03(-0.57%)
Jan 24, 2014 4.860 4.860 4.860 4.860 4,425 -0.00(-0.00%)
Jan 23, 2014 4.740 4.860 4.731 4.860 26,837 +0.13(+2.72%)
Jan 22, 2014 4.739 4.749 4.724 4.731 4,785 -0.02(-0.35%)
Jan 21, 2014 4.740 4.777 4.740 4.747 12,817 +0.03(+0.74%)
Jan 17, 2014 4.713 4.713 4.713 4.713 2,172 +0.00(+0.00%)
Jan 16, 2014 4.639 4.713 4.639 4.713 1,230 +0.07(+1.59%)
Jan 15, 2014 4.648 4.694 4.593 4.639 15,669 -0.01(-0.20%)
Jan 14, 2014 4.585 4.648 4.488 4.648 6,024 +0.06(+1.20%)
Jan 13, 2014 4.611 4.611 4.593 4.593 618 +0.08(+1.83%)
Jan 10, 2014 4.630 4.713 4.510 4.510 7,919 -0.06(-1.30%)
Jan 09, 2014 4.528 4.571 4.519 4.569 4,350 -0.12(-2.65%)
Jan 08, 2014 4.556 4.694 4.556 4.694 4,940 +0.18(+4.08%)
Jan 07, 2014 4.418 4.532 4.326 4.510 36,479 +0.17(+3.81%)
Jan 06, 2014 4.326 4.344 4.326 4.344 465 -0.17(-3.87%)
Jan 03, 2014 4.519 4.519 4.519 4.519 914 +0.24(+5.59%)
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.