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

Iconix Brand Group (NQ: ICON )

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 (%)
Mar 31, 2021 2.100 2.150 2.000 2.010 140,316 -0.04(-1.95%)
Mar 30, 2021 2.180 2.190 2.020 2.050 135,246 -0.10(-4.65%)
Mar 29, 2021 2.390 2.440 2.110 2.150 129,285 -0.25(-10.42%)
Mar 26, 2021 2.310 2.440 2.150 2.400 158,300 +0.08(+3.45%)
Mar 25, 2021 2.200 2.350 2.040 2.320 184,781 +0.10(+4.74%)
Mar 24, 2021 2.210 2.490 2.200 2.215 164,538 +0.00(+0.23%)
Mar 23, 2021 2.330 2.360 2.210 2.210 100,514 -0.15(-6.36%)
Mar 22, 2021 2.600 2.650 2.350 2.360 161,927 -0.24(-9.23%)
Mar 19, 2021 2.500 2.637 2.490 2.600 81,200 +0.12(+4.84%)
Mar 18, 2021 2.630 2.740 2.470 2.480 131,594 -0.15(-5.70%)
Mar 17, 2021 2.650 2.720 2.440 2.630 224,652 -0.10(-3.66%)
Mar 16, 2021 2.900 2.900 2.660 2.730 127,794 -0.15(-5.21%)
Mar 15, 2021 2.880 2.950 2.790 2.880 303,743 +0.16(+5.88%)
Mar 12, 2021 2.700 2.770 2.570 2.720 310,300 +0.12(+4.62%)
Mar 11, 2021 2.270 2.630 2.190 2.600 323,989 +0.37(+16.59%)
Mar 10, 2021 2.350 2.410 2.200 2.230 128,209 -0.12(-5.11%)
Mar 09, 2021 2.170 2.350 2.110 2.350 142,259 +0.21(+9.81%)
Mar 08, 2021 2.070 2.160 2.040 2.140 164,552 +0.11(+5.42%)
Mar 05, 2021 1.910 2.050 1.800 2.030 253,400 +0.25(+14.04%)
Mar 04, 2021 2.020 2.110 1.610 1.780 526,334 -0.28(-13.59%)
Mar 03, 2021 2.160 2.250 2.023 2.060 204,261 -0.11(-5.07%)
Mar 02, 2021 2.250 2.260 2.120 2.170 223,413 -0.07(-3.13%)
Mar 01, 2021 2.230 2.360 2.180 2.240 294,108 +0.06(+2.75%)
Feb 26, 2021 2.430 2.480 2.170 2.180 328,800 -0.20(-8.40%)
Feb 25, 2021 2.670 2.697 2.370 2.380 299,375 -0.25(-9.51%)
Feb 24, 2021 2.710 2.770 2.570 2.630 236,990 -0.06(-2.23%)
Feb 23, 2021 2.670 2.800 2.340 2.690 576,120 -0.25(-8.50%)
Feb 22, 2021 2.750 3.000 2.750 2.940 443,501 +0.21(+7.69%)
Feb 19, 2021 2.570 2.880 2.550 2.730 423,800 +0.13(+5.00%)
Feb 18, 2021 2.800 2.800 2.600 2.600 188,594 -0.21(-7.47%)
Feb 17, 2021 3.040 3.060 2.730 2.810 521,464 -0.18(-6.02%)
Feb 16, 2021 2.900 3.040 2.890 2.990 590,773 +0.16(+5.65%)
Feb 12, 2021 2.680 2.870 2.590 2.830 388,700 +0.19(+7.20%)
Feb 11, 2021 2.700 2.790 2.610 2.640 239,471 -0.08(-2.94%)
Feb 10, 2021 2.920 2.960 2.570 2.720 615,341 -0.12(-4.23%)
Feb 09, 2021 2.840 2.920 2.740 2.840 361,019 +0.05(+1.79%)
Feb 08, 2021 2.910 2.940 2.610 2.790 530,691 +0.13(+4.89%)
Feb 05, 2021 2.640 3.030 2.560 2.660 630,700 +0.07(+2.70%)
Feb 04, 2021 2.710 3.250 2.550 2.590 964,051 -0.32(-11.00%)
Feb 03, 2021 2.280 3.200 2.270 2.910 1,740,331 +0.63(+27.63%)
Feb 02, 2021 2.510 2.620 2.250 2.280 810,206 -0.47(-17.09%)
Feb 01, 2021 2.520 2.780 2.300 2.750 1,818,169 -0.10(-3.51%)
Jan 29, 2021 1.800 4.200 1.730 2.850 15,602,900 +1.19(+71.69%)
Jan 28, 2021 1.710 1.830 1.640 1.660 589,677 -0.01(-0.60%)
Jan 27, 2021 1.580 1.930 1.470 1.670 2,272,811 +0.04(+2.45%)
Jan 26, 2021 1.760 1.770 1.560 1.630 332,464 -0.07(-4.12%)
Jan 25, 2021 1.530 1.770 1.530 1.700 743,590 +0.17(+11.11%)
Jan 22, 2021 1.430 1.530 1.395 1.530 193,900 +0.10(+6.99%)
Jan 21, 2021 1.350 1.460 1.330 1.430 208,339 +0.05(+3.62%)
Jan 20, 2021 1.420 1.460 1.300 1.380 356,093 -0.03(-2.13%)
Jan 19, 2021 1.350 1.460 1.350 1.410 216,903 -0.05(-3.42%)
Jan 15, 2021 1.420 1.480 1.355 1.460 196,800 +0.00(+0.00%)
Jan 14, 2021 1.500 1.500 1.450 1.460 227,533 -0.01(-0.68%)
Jan 13, 2021 1.500 1.500 1.440 1.470 149,310 -0.02(-1.34%)
Jan 12, 2021 1.410 1.500 1.410 1.490 278,984 +0.04(+2.76%)
Jan 11, 2021 1.410 1.490 1.410 1.450 268,486 -0.05(-3.33%)
Jan 08, 2021 1.470 1.570 1.410 1.500 409,700 +0.06(+4.17%)
Jan 07, 2021 1.380 1.451 1.360 1.440 253,821 +0.08(+5.88%)
Jan 06, 2021 1.380 1.440 1.330 1.360 381,933 +0.01(+0.74%)
Jan 05, 2021 1.330 1.440 1.280 1.350 526,572 -0.05(-3.57%)
Jan 04, 2021 1.300 1.480 1.300 1.400 1,181,049 +0.14(+11.11%)
Dec 31, 2020 1.260 1.260 1.260 507,018 +0.18(+16.67%)
Dec 30, 2020 1.070 1.100 1.040 1.080 507,018 -0.01(-0.92%)
Dec 29, 2020 1.060 1.120 1.020 1.090 328,675 -0.03(-2.68%)
Dec 28, 2020 1.140 1.140 1.100 1.120 107,875 +0.01(+0.90%)
Dec 24, 2020 1.120 1.159 1.090 1.110 78,700 -0.01(-0.89%)
Dec 23, 2020 1.120 1.180 1.120 1.120 272,102 -0.02(-1.75%)
Dec 22, 2020 1.060 1.140 1.060 1.140 269,002 +0.08(+7.55%)
Dec 21, 2020 1.100 1.110 1.060 1.060 152,236 -0.03(-2.75%)
Dec 18, 2020 1.120 1.148 1.090 1.090 203,600 -0.03(-2.68%)
Dec 17, 2020 1.120 1.160 1.110 1.120 211,007 +0.00(+0.00%)
Dec 16, 2020 1.160 1.200 1.100 1.120 153,759 -0.03(-2.61%)
Dec 15, 2020 1.100 1.220 1.080 1.150 298,189 +0.05(+4.55%)
Dec 14, 2020 1.170 1.200 1.090 1.100 279,012 -0.06(-5.17%)
Dec 11, 2020 1.220 1.220 1.120 1.160 270,700 -0.06(-4.92%)
Dec 10, 2020 1.080 1.230 1.070 1.220 756,457 +0.11(+9.91%)
Dec 09, 2020 1.100 1.130 1.080 1.110 516,848 +0.02(+1.83%)
Dec 08, 2020 1.110 1.140 1.080 1.090 558,924 -0.06(-5.22%)
Dec 07, 2020 1.100 1.180 1.050 1.150 1,825,016 +0.02(+1.77%)
Dec 04, 2020 1.220 1.360 1.000 1.130 29,279,800 +0.25(+28.85%)
Dec 03, 2020 0.8200 0.8994 0.8100 0.8770 168,096 +0.03(+3.16%)
Dec 02, 2020 0.9115 0.9150 0.8179 0.8501 398,308 -0.06(-6.79%)
Dec 01, 2020 0.9135 0.9300 0.8756 0.9120 204,090 +0.04(+4.83%)
Nov 30, 2020 0.9200 0.9500 0.8300 0.8700 434,908 -0.05(-4.93%)
Nov 27, 2020 1.000 1.000 0.8838 0.9151 428,400 -0.06(-6.53%)
Nov 25, 2020 0.9800 1.093 0.9304 0.9790 1,529,200 +0.01(+0.93%)
Nov 24, 2020 0.8300 1.040 0.8200 0.9700 2,545,462 +0.16(+19.49%)
Nov 23, 2020 0.8067 0.8461 0.7901 0.8118 497,898 +0.02(+2.76%)
Nov 20, 2020 0.7798 0.7957 0.7538 0.7900 208,700 +0.01(+1.28%)
Nov 19, 2020 0.7800 0.8000 0.7600 0.7800 211,241 +0.00(+0.00%)
Nov 18, 2020 0.7600 0.8300 0.7400 0.7800 673,828 +0.01(+1.30%)
Nov 17, 2020 0.7500 0.7700 0.7300 0.7700 421,578 +0.03(+4.04%)
Nov 16, 2020 0.7652 0.7697 0.7001 0.7401 273,890 -0.01(-1.35%)
Nov 13, 2020 0.7750 0.7800 0.7349 0.7502 365,500 -0.02(-2.57%)
Nov 12, 2020 0.7400 0.8200 0.7300 0.7700 797,493 +0.03(+4.05%)
Nov 11, 2020 0.7500 0.7700 0.7100 0.7400 498,658 +0.00(+0.00%)
Nov 10, 2020 0.6600 0.7600 0.6600 0.7400 745,281 +0.08(+11.56%)
Nov 09, 2020 0.6766 0.6998 0.6406 0.6633 337,912 +0.03(+5.29%)
Nov 06, 2020 0.6485 0.6537 0.6200 0.6300 167,100 -0.01(-1.49%)
Nov 05, 2020 0.6409 0.6799 0.6050 0.6395 367,739 +0.01(+2.30%)
Nov 04, 2020 0.6600 0.6600 0.6200 0.6251 129,184 -0.00(-0.78%)
Nov 03, 2020 0.6400 0.6500 0.6100 0.6300 249,019 -0.01(-1.56%)
Nov 02, 2020 0.6600 0.6866 0.6328 0.6400 373,144 -0.02(-3.21%)
Oct 30, 2020 0.7000 0.7300 0.6510 0.6612 604,900 -0.07(-9.41%)
Oct 29, 2020 0.6750 0.8887 0.6700 0.7299 5,763,371 +0.06(+8.42%)
Oct 28, 2020 0.7100 0.7100 0.6500 0.6732 182,504 -0.02(-2.67%)
Oct 27, 2020 0.6990 0.6990 0.6521 0.6917 429,685 -0.01(-1.19%)
Oct 26, 2020 0.7400 0.7400 0.6800 0.7000 252,154 -0.03(-3.85%)
Oct 23, 2020 0.7200 0.7500 0.7030 0.7280 392,700 -0.04(-4.92%)
Oct 22, 2020 0.7842 0.8599 0.7211 0.7657 3,485,012 +0.07(+10.19%)
Oct 21, 2020 0.6980 0.7115 0.6825 0.6949 461,916 -0.02(-3.35%)
Oct 20, 2020 0.7097 0.7263 0.6810 0.7190 264,106 +0.02(+2.20%)
Oct 19, 2020 0.7100 0.7400 0.7000 0.7035 167,976 -0.04(-4.93%)
Oct 16, 2020 0.7500 0.7500 0.7170 0.7400 306,600 -0.01(-1.19%)
Oct 15, 2020 0.7326 0.7500 0.7000 0.7489 478,640 +0.02(+2.59%)
Oct 14, 2020 0.7522 0.8154 0.7200 0.7300 999,937 -0.06(-7.59%)
Oct 13, 2020 1.010 1.040 0.7700 0.7900 4,225,461 -0.24(-23.30%)
Oct 12, 2020 0.7627 1.140 0.7348 1.030 20,331,584 +0.30(+41.80%)
Oct 09, 2020 0.7300 0.7560 0.7131 0.7264 135,000 -0.01(-1.32%)
Oct 08, 2020 0.7122 0.7470 0.7100 0.7361 115,355 +0.04(+5.01%)
Oct 07, 2020 0.7099 0.7690 0.6980 0.7010 183,614 +0.00(+0.39%)
Oct 06, 2020 0.6660 0.7200 0.6660 0.6983 91,899 +0.01(+1.19%)
Oct 05, 2020 0.6990 0.7132 0.6856 0.6901 102,888 -0.01(-1.46%)
Oct 02, 2020 0.7000 0.7100 0.6900 0.7003 60,800 +0.00(+0.04%)
Oct 01, 2020 0.7000 0.7300 0.6800 0.7000 138,496 -0.01(-1.82%)
Sep 30, 2020 0.7000 0.7480 0.6965 0.7130 236,587 -0.04(-5.60%)
Sep 29, 2020 0.7500 0.7800 0.7500 0.7553 304,518 +0.01(+0.71%)
Sep 28, 2020 0.7200 0.7700 0.7200 0.7500 60,299 +0.01(+1.35%)
Sep 25, 2020 0.7200 0.8053 0.7171 0.7400 143,100 +0.06(+9.16%)
Sep 24, 2020 0.6700 0.7192 0.6362 0.6779 152,805 +0.02(+2.71%)
Sep 23, 2020 0.7300 0.7500 0.6500 0.6600 105,227 -0.06(-8.59%)
Sep 22, 2020 0.7500 0.7651 0.7210 0.7220 83,027 -0.03(-3.73%)
Sep 21, 2020 0.7400 0.8200 0.7400 0.7500 23,795 -0.00(-0.40%)
Sep 18, 2020 0.7500 0.8164 0.7401 0.7530 156,400 +0.02(+2.45%)
Sep 17, 2020 0.7309 0.7600 0.7309 0.7350 32,275 +0.01(+1.80%)
Sep 16, 2020 0.7400 0.7800 0.7220 0.7220 142,987 -0.01(-0.74%)
Sep 15, 2020 0.7088 0.7344 0.7088 0.7274 55,579 +0.02(+2.45%)
Sep 14, 2020 0.6700 0.7130 0.6672 0.7100 88,470 +0.02(+2.90%)
Sep 11, 2020 0.7005 0.7237 0.6720 0.6900 53,800 -0.01(-0.72%)
Sep 10, 2020 0.7200 0.7200 0.6830 0.6950 71,421 +0.01(+0.72%)
Sep 09, 2020 0.7200 0.7200 0.6700 0.6900 39,819 +0.01(+1.31%)
Sep 08, 2020 0.6800 0.7159 0.6708 0.6811 42,023 +0.00(+0.16%)
Sep 04, 2020 0.7000 0.7400 0.6700 0.6800 119,500 -0.01(-1.45%)
Sep 03, 2020 0.7600 0.7700 0.6900 0.6900 263,716 -0.07(-9.21%)
Sep 02, 2020 0.8400 0.8500 0.7200 0.7600 224,936 -0.02(-2.56%)
Sep 01, 2020 0.8300 0.8700 0.7100 0.7800 632,467 -0.03(-3.70%)
Aug 31, 2020 0.8000 0.8400 0.8000 0.8100 98,522 -0.03(-3.63%)
Aug 28, 2020 0.8640 0.8700 0.8300 0.8405 197,700 -0.01(-1.12%)
Aug 27, 2020 0.8400 0.8900 0.8300 0.8500 73,495 +0.00(+0.51%)
Aug 26, 2020 0.9100 0.9200 0.8365 0.8457 133,846 -0.02(-2.03%)
Aug 25, 2020 0.8943 0.9000 0.8500 0.8632 60,926 -0.02(-2.46%)
Aug 24, 2020 0.9300 0.9300 0.8800 0.8850 117,974 -0.01(-0.56%)
Aug 21, 2020 0.8849 0.9239 0.8600 0.8900 149,700 +0.01(+1.14%)
Aug 20, 2020 0.8900 0.9300 0.8700 0.8800 260,722 -0.04(-4.35%)
Aug 19, 2020 0.9500 0.9500 0.9100 0.9200 141,623 +0.01(+1.10%)
Aug 18, 2020 0.9200 1.050 0.9100 0.9100 1,673,143 -0.03(-3.19%)
Aug 17, 2020 0.9800 1.020 0.8900 0.9400 259,052 -0.06(-5.77%)
Aug 14, 2020 1.020 1.040 0.9750 0.9976 69,500 -0.00(-0.03%)
Aug 13, 2020 1.050 1.050 0.9119 0.9979 212,243 -0.04(-4.05%)
Aug 12, 2020 1.090 1.110 1.000 1.040 255,312 -0.05(-4.59%)
Aug 11, 2020 1.110 1.120 1.090 1.090 116,391 -0.04(-3.54%)
Aug 10, 2020 1.120 1.130 1.060 1.130 235,702 +0.01(+0.89%)
Aug 07, 2020 1.100 1.140 1.071 1.120 127,600 +0.00(+0.00%)
Aug 06, 2020 1.150 1.150 1.050 1.120 312,060 -0.06(-5.08%)
Aug 05, 2020 1.070 1.190 1.070 1.180 630,232 -0.02(-1.67%)
Aug 04, 2020 1.220 1.480 1.050 1.200 15,438,583 +0.21(+21.21%)
Aug 03, 2020 1.010 1.020 0.9500 0.9900 149,692 -0.02(-2.46%)
Jul 31, 2020 1.020 1.030 1.000 1.015 41,500 -0.02(-1.46%)
Jul 30, 2020 1.000 1.030 0.9800 1.030 70,664 +0.00(+0.00%)
Jul 29, 2020 1.080 1.080 1.000 1.030 163,564 -0.04(-3.74%)
Jul 28, 2020 1.070 1.200 1.050 1.070 1,730,902 -0.02(-1.83%)
Jul 27, 2020 1.110 1.150 1.070 1.090 182,099 -0.03(-2.68%)
Jul 24, 2020 1.020 1.140 1.020 1.120 645,400 +0.06(+5.66%)
Jul 23, 2020 1.030 1.080 1.020 1.060 107,720 +0.03(+2.91%)
Jul 22, 2020 1.070 1.090 1.030 1.030 132,007 -0.06(-5.50%)
Jul 21, 2020 1.020 1.090 1.020 1.090 203,543 +0.07(+6.86%)
Jul 20, 2020 1.050 1.080 0.9800 1.020 291,014 -0.03(-2.86%)
Jul 17, 2020 1.040 1.110 1.020 1.050 254,500 -0.07(-6.25%)
Jul 16, 2020 1.080 1.120 1.040 1.120 446,347 -0.04(-3.45%)
Jul 15, 2020 0.9100 1.200 0.9100 1.160 1,962,084 +0.12(+11.54%)
Jul 14, 2020 1.530 1.530 1.000 1.040 17,404,514 +0.26(+33.33%)
Jul 13, 2020 0.8300 0.8400 0.7400 0.7800 639,629 -0.06(-7.44%)
Jul 10, 2020 0.8276 0.8897 0.8110 0.8427 64,300 +0.02(+2.77%)
Jul 09, 2020 0.9081 0.9081 0.8002 0.8200 84,508 -0.04(-5.19%)
Jul 08, 2020 0.7900 0.8980 0.7800 0.8649 90,235 +0.11(+15.01%)
Jul 07, 2020 0.7944 0.8255 0.7413 0.7520 81,277 -0.08(-9.40%)
Jul 06, 2020 0.8800 0.9300 0.7100 0.8300 469,444 -0.10(-11.04%)
Jul 02, 2020 0.9200 0.9426 0.9120 0.9330 105,600 -0.00(-0.53%)
Jul 01, 2020 0.9300 0.9580 0.9000 0.9380 108,200 +0.01(+0.86%)
Jun 30, 2020 0.9200 0.9700 0.9000 0.9300 55,230 +0.01(+1.09%)
Jun 29, 2020 1.000 1.000 0.9000 0.9200 44,676 -0.01(-0.77%)
Jun 26, 2020 1.000 1.070 0.9000 0.9271 118,000 -0.09(-9.10%)
Jun 25, 2020 1.130 1.160 0.9201 1.020 305,925 +0.02(+1.99%)
Jun 24, 2020 1.090 1.112 0.9608 1.000 310,391 -0.11(-10.31%)
Jun 23, 2020 1.170 1.170 1.090 1.115 47,710 -0.01(-1.33%)
Jun 22, 2020 1.100 1.240 1.080 1.130 397,837 +0.05(+4.63%)
Jun 19, 2020 1.110 1.140 1.060 1.080 61,300 -0.03(-2.70%)
Jun 18, 2020 1.170 1.170 1.050 1.110 108,861 -0.05(-4.31%)
Jun 17, 2020 1.130 1.190 1.120 1.160 67,216 +0.02(+1.75%)
Jun 16, 2020 1.150 1.210 1.100 1.140 109,713 +0.04(+3.64%)
Jun 15, 2020 1.030 1.160 1.000 1.100 78,060 -0.01(-0.90%)
Jun 12, 2020 1.090 1.234 1.050 1.110 158,300 +0.06(+5.71%)
Jun 11, 2020 1.080 1.280 1.050 1.050 281,615 -0.38(-26.57%)
Jun 10, 2020 1.520 1.650 1.360 1.430 755,105 -0.34(-19.21%)
Jun 09, 2020 1.130 1.920 1.050 1.770 2,419,076 +0.68(+62.39%)
Jun 08, 2020 0.9400 1.190 0.9300 1.090 811,031 +0.13(+13.54%)
Jun 05, 2020 0.9558 0.9780 0.9200 0.9600 47,900 +0.00(+0.21%)
Jun 04, 2020 0.9200 0.9700 0.9200 0.9580 48,516 +0.04(+4.12%)
Jun 03, 2020 0.9600 0.9900 0.9100 0.9201 71,796 -0.02(-1.86%)
Jun 02, 2020 0.9800 1.010 0.9301 0.9375 38,393 -0.07(-7.18%)
Jun 01, 2020 0.9700 1.030 0.9200 1.010 72,179 +0.04(+4.12%)
May 29, 2020 1.090 1.090 0.9300 0.9700 66,400 -0.08(-7.62%)
May 28, 2020 1.010 1.100 1.000 1.050 125,817 +0.05(+5.00%)
May 27, 2020 1.000 1.050 1.000 1.000 69,826 +0.00(+0.00%)
May 26, 2020 0.9900 1.030 0.9378 1.000 225,510 +0.09(+9.89%)
May 22, 2020 0.8327 0.9500 0.8327 0.9100 85,700 +0.08(+9.64%)
May 21, 2020 0.8300 0.9000 0.8300 0.8300 34,948 +0.00(+0.01%)
May 20, 2020 0.8212 0.8786 0.8002 0.8299 28,499 +0.03(+3.83%)
May 19, 2020 0.7761 0.8100 0.7430 0.7993 54,506 +0.02(+2.49%)
May 18, 2020 0.7396 0.8100 0.7220 0.7799 59,932 +0.01(+1.48%)
May 15, 2020 0.7959 0.7959 0.7043 0.7685 29,300 -0.00(-0.19%)
May 14, 2020 0.8145 0.8145 0.7500 0.7700 88,362 -0.03(-3.75%)
May 13, 2020 0.9900 0.9900 0.7500 0.8000 229,290 -0.21(-20.79%)
May 12, 2020 1.000 1.030 1.000 1.010 36,457 +0.01(+1.41%)
May 11, 2020 1.000 1.030 0.9395 0.9960 107,713 +0.04(+4.56%)
May 08, 2020 0.9279 0.9700 0.8901 0.9526 78,200 +0.03(+3.54%)
May 07, 2020 0.9100 0.9495 0.8795 0.9200 24,047 +0.01(+1.58%)
May 06, 2020 0.9300 0.9527 0.9000 0.9057 56,973 -0.01(-1.57%)
May 05, 2020 0.9800 1.000 0.9200 0.9201 92,679 -0.07(-7.06%)
May 04, 2020 0.9000 1.000 0.9000 0.9900 97,911 +0.12(+14.28%)
May 01, 2020 0.9000 0.9200 0.8596 0.8663 84,800 -0.03(-3.65%)
Apr 30, 2020 0.9011 0.9100 0.8710 0.8991 116,750 -0.02(-2.27%)
Apr 29, 2020 0.8400 1.240 0.8190 0.9200 1,790,052 +0.17(+22.67%)
Apr 28, 2020 0.7000 0.8500 0.7000 0.7500 110,174 +0.06(+8.87%)
Apr 27, 2020 0.5700 0.7300 0.5700 0.6889 291,945 +0.10(+16.76%)
Apr 24, 2020 0.5800 0.6251 0.5701 0.5900 70,800 -0.01(-1.34%)
Apr 23, 2020 0.6301 0.6399 0.5700 0.5980 112,018 -0.02(-3.58%)
Apr 22, 2020 0.6600 0.6838 0.6020 0.6202 161,227 -0.05(-7.43%)
Apr 21, 2020 0.6400 0.6800 0.6400 0.6700 26,255 +0.04(+5.93%)
Apr 20, 2020 0.6400 0.6951 0.6101 0.6325 47,880 -0.01(-1.17%)
Apr 17, 2020 0.6011 0.6792 0.6011 0.6400 119,000 +0.07(+12.28%)
Apr 16, 2020 0.6600 0.6600 0.5700 0.5700 170,884 -0.09(-13.64%)
Apr 15, 2020 0.5600 0.9100 0.5300 0.6600 1,928,607 +0.11(+19.98%)
Apr 14, 2020 0.5800 0.5800 0.5363 0.5501 107,519 +0.00(+0.00%)
Apr 13, 2020 0.5800 0.5897 0.5300 0.5501 95,014 -0.01(-1.77%)
Apr 09, 2020 0.5600 0.6000 0.5200 0.5600 129,900 -0.00(-0.02%)
Apr 08, 2020 0.5072 0.5898 0.5072 0.5601 224,214 -0.03(-5.37%)
Apr 07, 2020 0.6464 0.6464 0.5600 0.5919 175,818 -0.02(-2.97%)
Apr 06, 2020 0.6626 0.6728 0.5854 0.6100 80,413 -0.02(-3.34%)
Apr 03, 2020 0.6356 0.6610 0.6000 0.6311 33,500 +0.00(+0.16%)
Apr 02, 2020 0.6389 0.6980 0.5900 0.6301 64,165 +0.00(+0.35%)
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.