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

Noodles & Company (NQ: NDLS )

1.740 +0.160 (+10.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2021 8.510 8.700 8.220 8.470 336,900 +0.03(+0.36%)
Jan 28, 2021 8.360 8.630 8.250 8.440 262,370 +0.09(+1.08%)
Jan 27, 2021 8.530 8.870 8.300 8.350 245,666 -0.42(-4.79%)
Jan 26, 2021 8.980 9.100 8.620 8.770 363,867 -0.08(-0.90%)
Jan 25, 2021 8.740 9.270 8.620 8.850 253,324 +0.08(+0.91%)
Jan 22, 2021 9.000 9.010 8.620 8.770 189,100 -0.16(-1.79%)
Jan 21, 2021 8.890 9.040 8.730 8.930 206,665 +0.08(+0.90%)
Jan 20, 2021 8.960 9.110 8.720 8.850 121,273 -0.05(-0.56%)
Jan 19, 2021 8.890 8.980 8.560 8.900 180,089 +0.08(+0.91%)
Jan 15, 2021 8.970 9.130 8.590 8.820 217,800 -0.27(-2.97%)
Jan 14, 2021 8.910 9.170 8.810 9.090 315,984 +0.34(+3.89%)
Jan 13, 2021 8.790 8.920 8.440 8.750 354,051 -0.03(-0.34%)
Jan 12, 2021 8.450 8.940 8.210 8.780 295,959 +0.40(+4.77%)
Jan 11, 2021 8.640 8.730 8.240 8.380 278,787 -0.37(-4.23%)
Jan 08, 2021 8.990 8.990 8.616 8.750 193,100 -0.13(-1.46%)
Jan 07, 2021 8.800 8.980 8.730 8.880 228,689 +0.19(+2.19%)
Jan 06, 2021 8.370 8.900 8.260 8.690 484,018 +0.50(+6.11%)
Jan 05, 2021 7.750 8.220 7.750 8.190 195,701 +0.46(+5.95%)
Jan 04, 2021 7.920 7.920 7.420 7.730 194,717 -0.17(-2.15%)
Dec 31, 2020 7.900 7.900 7.900 125,279 -0.09(-1.13%)
Dec 30, 2020 7.760 8.165 7.675 7.990 125,279 +0.14(+1.78%)
Dec 29, 2020 7.950 7.973 7.740 7.850 143,565 -0.10(-1.26%)
Dec 28, 2020 8.080 8.080 7.820 7.950 144,230 +0.04(+0.51%)
Dec 24, 2020 8.050 8.130 7.800 7.910 126,300 +0.10(+1.28%)
Dec 23, 2020 7.940 8.200 7.800 7.810 129,007 -0.15(-1.88%)
Dec 22, 2020 7.800 8.200 7.800 7.960 358,741 +0.14(+1.79%)
Dec 21, 2020 8.010 8.130 7.685 7.820 197,777 -0.36(-4.40%)
Dec 18, 2020 8.560 8.610 8.150 8.180 352,500 -0.32(-3.76%)
Dec 17, 2020 8.370 8.720 8.315 8.500 190,905 +0.21(+2.53%)
Dec 16, 2020 8.210 8.420 8.050 8.290 266,666 +0.11(+1.34%)
Dec 15, 2020 8.260 8.320 8.100 8.180 177,408 -0.03(-0.37%)
Dec 14, 2020 8.380 8.450 8.170 8.210 138,837 -0.10(-1.20%)
Dec 11, 2020 8.120 8.460 8.120 8.310 206,700 +0.17(+2.09%)
Dec 10, 2020 8.350 8.350 7.950 8.140 324,387 -0.23(-2.75%)
Dec 09, 2020 8.100 8.725 8.095 8.370 362,082 +0.33(+4.10%)
Dec 08, 2020 7.810 8.070 7.670 8.040 251,425 +0.17(+2.16%)
Dec 07, 2020 7.990 8.080 7.735 7.870 146,468 -0.16(-1.99%)
Dec 04, 2020 7.970 8.180 7.940 8.030 246,400 +0.12(+1.52%)
Dec 03, 2020 7.750 8.070 7.670 7.910 99,850 +0.17(+2.20%)
Dec 02, 2020 7.720 7.815 7.580 7.740 115,039 +0.03(+0.39%)
Dec 01, 2020 7.670 7.790 7.470 7.710 332,983 -0.24(-3.02%)
Nov 30, 2020 7.970 8.070 7.610 7.950 161,900 -0.07(-0.87%)
Nov 27, 2020 7.870 8.060 7.870 8.020 58,800 +0.14(+1.78%)
Nov 25, 2020 8.020 8.020 7.710 7.880 105,400 -0.18(-2.23%)
Nov 24, 2020 7.700 8.170 7.630 8.060 275,064 +0.49(+6.47%)
Nov 23, 2020 7.650 7.680 7.490 7.570 163,113 -0.07(-0.92%)
Nov 20, 2020 7.540 7.650 7.430 7.640 173,700 +0.03(+0.39%)
Nov 19, 2020 7.600 7.700 7.470 7.610 144,596 +0.13(+1.74%)
Nov 18, 2020 7.520 7.740 7.430 7.480 137,614 -0.01(-0.13%)
Nov 17, 2020 7.400 7.670 7.220 7.490 167,849 +0.03(+0.40%)
Nov 16, 2020 7.190 7.680 7.060 7.460 198,531 +0.44(+6.27%)
Nov 13, 2020 7.120 7.140 6.890 7.020 170,600 +0.01(+0.14%)
Nov 12, 2020 6.930 7.050 6.730 7.010 199,640 +0.03(+0.43%)
Nov 11, 2020 6.950 7.170 6.760 6.980 202,019 +0.06(+0.87%)
Nov 10, 2020 7.240 7.360 6.830 6.920 217,368 -0.28(-3.89%)
Nov 09, 2020 7.320 7.590 7.160 7.200 339,750 +0.56(+8.43%)
Nov 06, 2020 6.780 6.780 6.510 6.640 174,200 -0.15(-2.21%)
Nov 05, 2020 6.630 6.930 6.630 6.790 161,780 +0.15(+2.26%)
Nov 04, 2020 6.530 6.740 6.480 6.640 107,883 +0.00(+0.00%)
Nov 03, 2020 6.390 6.660 6.390 6.640 179,776 +0.34(+5.40%)
Nov 02, 2020 6.480 6.530 6.250 6.300 357,848 -0.16(-2.48%)
Oct 30, 2020 6.780 6.850 6.320 6.460 285,900 -0.31(-4.58%)
Oct 29, 2020 7.500 7.500 6.620 6.770 417,221 -0.48(-6.62%)
Oct 28, 2020 7.610 7.710 7.150 7.250 318,860 -0.66(-8.34%)
Oct 27, 2020 8.120 8.140 7.860 7.910 125,482 -0.23(-2.83%)
Oct 26, 2020 8.300 8.500 8.010 8.140 133,980 -0.32(-3.78%)
Oct 23, 2020 8.510 8.590 8.350 8.460 127,200 -0.03(-0.35%)
Oct 22, 2020 8.540 8.740 8.440 8.490 221,477 -0.04(-0.47%)
Oct 21, 2020 8.420 8.630 8.340 8.530 162,654 +0.08(+0.95%)
Oct 20, 2020 8.170 8.520 8.170 8.450 181,426 +0.33(+4.06%)
Oct 19, 2020 8.070 8.340 8.020 8.120 167,740 +0.07(+0.87%)
Oct 16, 2020 8.000 8.200 7.970 8.050 148,500 -0.02(-0.25%)
Oct 15, 2020 7.730 8.160 7.600 8.070 178,443 +0.23(+2.93%)
Oct 14, 2020 7.980 8.190 7.790 7.840 87,513 -0.12(-1.51%)
Oct 13, 2020 7.910 7.970 7.640 7.960 114,620 -0.01(-0.13%)
Oct 12, 2020 8.370 8.458 7.920 7.970 233,282 -0.34(-4.09%)
Oct 09, 2020 7.880 8.320 7.800 8.310 286,100 +0.54(+6.95%)
Oct 08, 2020 7.800 7.840 7.580 7.770 170,262 +0.06(+0.78%)
Oct 07, 2020 7.600 7.830 7.280 7.710 317,519 +0.26(+3.49%)
Oct 06, 2020 7.610 7.750 7.400 7.450 295,138 -0.03(-0.40%)
Oct 05, 2020 7.460 7.540 7.255 7.480 218,514 +0.09(+1.22%)
Oct 02, 2020 6.800 7.440 6.760 7.390 285,100 +0.34(+4.82%)
Oct 01, 2020 6.900 7.060 6.660 7.050 427,794 +0.18(+2.62%)
Sep 30, 2020 7.050 7.300 6.810 6.870 151,931 -0.13(-1.86%)
Sep 29, 2020 7.100 7.160 6.940 7.000 166,833 -0.19(-2.64%)
Sep 28, 2020 7.120 7.215 6.940 7.190 151,243 +0.23(+3.30%)
Sep 25, 2020 7.170 7.190 6.880 6.960 252,800 -0.23(-3.20%)
Sep 24, 2020 7.420 7.430 7.180 7.190 207,222 -0.22(-2.97%)
Sep 23, 2020 7.580 7.760 7.400 7.410 241,910 -0.09(-1.20%)
Sep 22, 2020 7.060 7.520 7.060 7.500 240,668 +0.47(+6.69%)
Sep 21, 2020 7.360 7.590 6.890 7.030 313,090 -0.49(-6.52%)
Sep 18, 2020 7.430 7.640 7.369 7.520 559,200 +0.17(+2.31%)
Sep 17, 2020 7.350 7.410 7.140 7.350 449,108 -0.16(-2.13%)
Sep 16, 2020 7.590 7.690 7.464 7.510 260,201 -0.06(-0.79%)
Sep 15, 2020 7.490 7.720 7.340 7.570 170,641 +0.16(+2.16%)
Sep 14, 2020 7.320 7.440 7.170 7.410 179,179 +0.16(+2.21%)
Sep 11, 2020 7.640 7.660 7.150 7.250 215,300 -0.37(-4.79%)
Sep 10, 2020 7.580 7.850 7.580 7.615 240,633 +0.10(+1.26%)
Sep 09, 2020 7.660 7.690 7.430 7.520 175,962 -0.06(-0.79%)
Sep 08, 2020 7.700 7.860 7.580 7.580 169,200 -0.14(-1.88%)
Sep 04, 2020 7.930 8.000 7.560 7.725 198,300 -0.04(-0.58%)
Sep 03, 2020 7.860 8.190 7.740 7.770 231,440 -0.13(-1.65%)
Sep 02, 2020 7.560 8.220 7.310 7.900 782,849 +0.40(+5.33%)
Sep 01, 2020 7.750 7.750 7.480 7.500 450,178 -0.11(-1.45%)
Aug 31, 2020 8.360 8.490 7.510 7.610 479,772 -0.75(-8.97%)
Aug 28, 2020 8.340 8.470 8.280 8.360 424,800 +0.12(+1.46%)
Aug 27, 2020 8.200 8.340 8.100 8.240 487,404 +0.00(+0.00%)
Aug 26, 2020 8.450 8.460 8.210 8.240 299,981 -0.21(-2.49%)
Aug 25, 2020 8.520 8.610 8.380 8.450 294,175 -0.06(-0.71%)
Aug 24, 2020 8.700 8.722 8.430 8.510 261,541 -0.14(-1.62%)
Aug 21, 2020 8.650 8.730 8.440 8.650 257,800 +0.00(+0.00%)
Aug 20, 2020 8.650 8.740 8.460 8.650 387,251 -0.06(-0.69%)
Aug 19, 2020 8.900 9.310 8.660 8.710 519,070 -0.20(-2.24%)
Aug 18, 2020 8.570 8.945 8.570 8.910 356,712 +0.26(+3.01%)
Aug 17, 2020 8.370 8.740 7.620 8.650 389,405 +0.16(+1.88%)
Aug 14, 2020 8.450 8.530 8.200 8.490 175,600 +0.10(+1.13%)
Aug 13, 2020 8.240 8.675 8.220 8.395 380,663 +0.15(+1.88%)
Aug 12, 2020 8.130 8.330 8.050 8.240 240,832 +0.21(+2.62%)
Aug 11, 2020 7.900 8.320 7.900 8.030 379,149 +0.16(+2.03%)
Aug 10, 2020 7.490 7.960 7.257 7.870 322,868 +0.44(+5.92%)
Aug 07, 2020 7.200 7.890 7.110 7.430 451,200 -0.02(-0.27%)
Aug 06, 2020 7.030 7.530 6.920 7.450 303,600 +0.46(+6.58%)
Aug 05, 2020 6.990 7.100 6.860 6.990 144,380 +0.09(+1.30%)
Aug 04, 2020 6.780 7.040 6.700 6.900 133,074 +0.10(+1.47%)
Aug 03, 2020 6.940 6.940 6.640 6.800 179,949 -0.15(-2.16%)
Jul 31, 2020 7.160 7.160 6.820 6.950 207,600 -0.27(-3.74%)
Jul 30, 2020 7.100 7.220 6.920 7.220 235,522 +0.02(+0.28%)
Jul 29, 2020 6.540 7.240 6.520 7.200 420,466 +0.70(+10.77%)
Jul 28, 2020 6.560 6.590 6.430 6.500 125,347 -0.07(-1.07%)
Jul 27, 2020 6.620 6.870 6.540 6.570 135,208 -0.05(-0.76%)
Jul 24, 2020 6.440 6.680 6.350 6.620 208,900 +0.17(+2.64%)
Jul 23, 2020 6.450 6.570 6.360 6.450 186,775 +0.03(+0.47%)
Jul 22, 2020 6.200 6.610 6.200 6.420 200,362 +0.17(+2.72%)
Jul 21, 2020 6.080 6.310 6.080 6.250 315,152 +0.25(+4.17%)
Jul 20, 2020 5.880 6.000 5.790 6.000 99,294 +0.09(+1.52%)
Jul 17, 2020 5.930 6.045 5.820 5.910 136,700 -0.06(-1.01%)
Jul 16, 2020 5.980 5.990 5.785 5.970 146,729 -0.07(-1.16%)
Jul 15, 2020 5.780 6.130 5.730 6.040 316,319 +0.45(+8.05%)
Jul 14, 2020 5.600 5.760 5.450 5.590 180,767 +0.02(+0.36%)
Jul 13, 2020 5.680 5.850 5.530 5.570 231,799 -0.03(-0.54%)
Jul 10, 2020 5.580 5.700 5.440 5.600 185,400 -0.01(-0.18%)
Jul 09, 2020 5.810 5.850 5.610 5.610 222,109 -0.22(-3.77%)
Jul 08, 2020 6.010 6.020 5.760 5.830 146,206 -0.21(-3.40%)
Jul 07, 2020 6.090 6.250 5.990 6.035 190,052 -0.12(-2.03%)
Jul 06, 2020 6.140 6.270 6.050 6.160 178,717 +0.16(+2.67%)
Jul 02, 2020 6.240 6.370 5.900 6.000 245,200 -0.10(-1.64%)
Jul 01, 2020 6.020 6.260 5.970 6.100 166,427 +0.05(+0.83%)
Jun 30, 2020 5.980 6.070 5.880 6.050 241,773 +0.03(+0.50%)
Jun 29, 2020 5.740 6.190 5.635 6.020 339,306 +0.38(+6.74%)
Jun 26, 2020 5.770 5.800 5.580 5.640 884,600 -0.17(-2.93%)
Jun 25, 2020 5.700 5.890 5.540 5.810 248,103 +0.05(+0.87%)
Jun 24, 2020 6.080 6.180 5.670 5.760 293,620 -0.43(-6.95%)
Jun 23, 2020 5.820 6.300 5.790 6.190 333,429 +0.48(+8.41%)
Jun 22, 2020 5.750 5.820 5.690 5.710 253,916 -0.07(-1.13%)
Jun 19, 2020 5.980 6.280 5.750 5.775 469,100 -0.06(-1.11%)
Jun 18, 2020 5.410 5.870 5.160 5.840 546,483 +0.66(+12.74%)
Jun 17, 2020 5.320 5.320 5.140 5.180 258,024 -0.16(-3.00%)
Jun 16, 2020 6.060 6.060 5.290 5.340 511,257 -0.18(-3.26%)
Jun 15, 2020 5.400 5.670 5.299 5.520 306,592 -0.12(-2.21%)
Jun 12, 2020 5.680 5.820 5.450 5.645 202,700 +0.27(+5.12%)
Jun 11, 2020 5.510 5.610 5.200 5.370 499,820 -0.53(-8.98%)
Jun 10, 2020 6.190 6.190 5.860 5.900 585,436 -0.17(-2.80%)
Jun 09, 2020 6.500 6.500 5.970 6.070 342,270 -0.58(-8.79%)
Jun 08, 2020 7.020 7.070 6.570 6.655 388,936 -0.19(-2.85%)
Jun 05, 2020 6.580 7.410 6.580 6.850 572,200 +0.50(+7.87%)
Jun 04, 2020 6.230 6.470 6.180 6.350 359,641 +0.13(+2.09%)
Jun 03, 2020 6.190 6.461 6.080 6.220 695,056 +0.17(+2.81%)
Jun 02, 2020 6.040 6.180 5.855 6.050 858,945 +0.06(+1.00%)
Jun 01, 2020 5.890 6.070 5.860 5.990 456,205 +0.13(+2.22%)
May 29, 2020 5.580 5.980 5.540 5.860 478,300 +0.21(+3.72%)
May 28, 2020 5.610 6.100 5.470 5.650 369,330 +0.15(+2.73%)
May 27, 2020 5.420 5.550 5.210 5.500 436,216 +0.28(+5.36%)
May 26, 2020 5.330 5.347 5.120 5.220 507,826 +0.15(+2.96%)
May 22, 2020 5.150 5.170 4.970 5.070 168,600 -0.06(-1.17%)
May 21, 2020 5.020 5.260 5.010 5.130 354,335 +0.14(+2.81%)
May 20, 2020 4.940 5.050 4.850 4.990 373,671 +0.20(+4.18%)
May 19, 2020 4.800 5.020 4.650 4.790 297,744 -0.01(-0.21%)
May 18, 2020 4.700 4.940 4.690 4.800 438,098 +0.37(+8.35%)
May 15, 2020 4.620 4.820 4.360 4.430 629,000 -0.19(-4.11%)
May 14, 2020 4.690 4.840 4.400 4.620 338,599 -0.06(-1.28%)
May 13, 2020 4.940 5.000 4.470 4.680 403,425 -0.33(-6.59%)
May 12, 2020 4.930 5.190 4.800 5.010 400,942 +0.07(+1.42%)
May 11, 2020 4.800 4.974 4.560 4.940 680,487 +0.06(+1.23%)
May 08, 2020 4.670 4.970 4.540 4.880 583,200 +0.35(+7.73%)
May 07, 2020 4.510 4.840 4.215 4.530 1,363,432 -0.09(-1.95%)
May 06, 2020 4.740 4.890 4.530 4.620 428,689 -0.10(-2.12%)
May 05, 2020 5.380 5.380 4.630 4.720 656,724 -0.55(-10.44%)
May 04, 2020 5.360 5.390 5.180 5.270 161,580 -0.08(-1.50%)
May 01, 2020 6.030 6.030 5.260 5.350 428,800 -0.90(-14.40%)
Apr 30, 2020 6.120 6.530 5.940 6.250 416,798 -0.10(-1.57%)
Apr 29, 2020 5.980 6.580 5.980 6.350 612,440 +0.56(+9.67%)
Apr 28, 2020 5.650 6.010 5.630 5.790 415,883 +0.35(+6.43%)
Apr 27, 2020 5.280 5.580 5.250 5.440 232,352 +0.29(+5.63%)
Apr 24, 2020 5.330 5.480 5.100 5.150 173,800 -0.12(-2.28%)
Apr 23, 2020 5.680 5.680 5.210 5.270 200,901 -0.16(-2.95%)
Apr 22, 2020 5.500 5.500 5.040 5.430 273,039 +0.29(+5.64%)
Apr 21, 2020 5.000 5.300 5.000 5.140 330,741 +0.04(+0.78%)
Apr 20, 2020 5.060 5.235 5.030 5.100 217,779 -0.12(-2.30%)
Apr 17, 2020 5.400 5.570 5.150 5.220 446,400 +0.13(+2.55%)
Apr 16, 2020 5.110 5.140 4.620 5.090 360,789 +0.08(+1.60%)
Apr 15, 2020 4.980 5.070 4.660 5.010 237,897 -0.21(-4.02%)
Apr 14, 2020 5.270 5.590 5.010 5.220 374,607 +0.09(+1.75%)
Apr 13, 2020 5.750 5.780 4.790 5.130 415,680 -0.60(-10.47%)
Apr 09, 2020 4.720 5.760 4.720 5.730 704,700 +1.22(+27.05%)
Apr 08, 2020 4.200 4.530 4.010 4.510 368,028 +0.39(+9.47%)
Apr 07, 2020 4.270 4.530 3.930 4.120 532,674 +0.20(+5.10%)
Apr 06, 2020 3.610 4.110 3.570 3.920 550,645 +0.51(+14.96%)
Apr 03, 2020 3.410 3.460 3.140 3.410 469,100 -0.01(-0.29%)
Apr 02, 2020 3.770 3.770 3.400 3.420 472,732 -0.24(-6.56%)
Apr 01, 2020 4.600 4.600 3.600 3.660 711,228 -1.05(-22.29%)
Mar 31, 2020 4.680 4.785 4.390 4.710 372,566 +0.03(+0.64%)
Mar 30, 2020 5.170 5.170 4.610 4.680 299,475 -0.48(-9.30%)
Mar 27, 2020 5.400 5.430 4.940 5.160 479,600 -0.39(-7.03%)
Mar 26, 2020 5.470 5.990 5.380 5.550 582,604 +0.17(+3.16%)
Mar 25, 2020 4.930 5.700 4.930 5.380 578,557 +0.48(+9.80%)
Mar 24, 2020 4.160 4.940 4.154 4.900 564,856 +0.96(+24.37%)
Mar 23, 2020 3.970 4.010 3.370 3.940 484,139 +0.10(+2.60%)
Mar 20, 2020 3.910 4.300 3.600 3.840 899,000 +0.02(+0.52%)
Mar 19, 2020 4.000 4.070 3.730 3.820 485,341 -0.19(-4.74%)
Mar 18, 2020 4.620 4.770 4.000 4.010 621,658 -0.80(-16.63%)
Mar 17, 2020 5.320 5.530 4.150 4.810 910,520 -0.42(-8.03%)
Mar 16, 2020 4.670 5.320 4.480 5.230 634,151 -0.43(-7.60%)
Mar 13, 2020 5.050 5.690 4.800 5.660 713,500 +0.82(+16.94%)
Mar 12, 2020 5.000 5.110 4.520 4.840 446,801 -0.55(-10.20%)
Mar 11, 2020 5.950 6.000 5.240 5.390 423,893 -0.74(-12.07%)
Mar 10, 2020 6.340 6.400 5.830 6.130 591,508 +0.03(+0.49%)
Mar 09, 2020 6.320 6.730 5.750 6.100 476,022 -0.76(-11.08%)
Mar 06, 2020 7.090 7.230 6.670 6.860 438,600 -0.38(-5.25%)
Mar 05, 2020 7.650 7.650 7.150 7.240 368,498 -0.51(-6.58%)
Mar 04, 2020 7.840 7.950 7.545 7.750 353,356 +0.01(+0.13%)
Mar 03, 2020 7.960 8.160 7.510 7.740 500,693 -0.14(-1.78%)
Mar 02, 2020 8.200 8.240 7.660 7.880 906,600 -0.24(-2.96%)
Feb 28, 2020 8.030 8.200 7.815 8.120 693,700 -0.08(-0.98%)
Feb 27, 2020 8.250 9.060 7.940 8.200 1,044,879 +0.28(+3.54%)
Feb 26, 2020 8.210 8.330 7.360 7.920 787,918 -0.29(-3.53%)
Feb 25, 2020 8.390 8.510 8.050 8.210 401,207 -0.18(-2.15%)
Feb 24, 2020 8.370 8.560 8.320 8.390 321,510 -0.29(-3.34%)
Feb 21, 2020 8.650 8.730 8.460 8.680 440,000 +0.02(+0.23%)
Feb 20, 2020 8.510 8.965 8.510 8.660 332,382 +0.14(+1.64%)
Feb 19, 2020 8.530 8.650 8.330 8.520 318,994 +0.00(+0.00%)
Feb 18, 2020 8.740 8.850 8.250 8.520 475,009 -0.21(-2.41%)
Feb 14, 2020 8.380 9.000 8.330 8.730 931,000 +0.51(+6.20%)
Feb 13, 2020 8.130 8.310 8.010 8.220 160,440 +0.02(+0.24%)
Feb 12, 2020 7.830 8.340 7.830 8.200 438,064 +0.43(+5.53%)
Feb 11, 2020 7.740 7.990 7.600 7.770 367,226 +0.07(+0.91%)
Feb 10, 2020 7.850 7.920 7.600 7.700 206,147 -0.18(-2.28%)
Feb 07, 2020 7.950 8.067 7.750 7.880 361,300 -0.07(-0.88%)
Feb 06, 2020 7.940 8.010 7.737 7.950 538,367 +0.04(+0.51%)
Feb 05, 2020 7.540 8.000 7.510 7.910 508,484 +0.43(+5.75%)
Feb 04, 2020 7.310 7.800 7.240 7.480 581,985 +0.30(+4.18%)
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.