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 29, 2019 1.570 2.130 1.540 2.060 1,800,600 +0.49(+31.21%)
Mar 28, 2019 1.710 1.730 1.560 1.570 190,770 -0.14(-8.19%)
Mar 27, 2019 1.900 1.910 1.630 1.710 379,132 -0.27(-13.64%)
Mar 26, 2019 2.100 2.120 1.910 1.980 201,759 -0.12(-5.71%)
Mar 25, 2019 1.950 2.150 1.940 2.100 414,619 +0.16(+8.25%)
Mar 22, 2019 2.070 2.200 1.910 1.940 397,500 -0.15(-7.18%)
Mar 21, 2019 2.130 2.140 2.010 2.090 222,804 -0.04(-1.88%)
Mar 20, 2019 2.300 2.370 2.070 2.130 216,183 -0.18(-7.79%)
Mar 19, 2019 2.470 2.610 2.250 2.310 446,770 -0.14(-5.71%)
Mar 18, 2019 2.030 2.870 2.020 2.450 1,135,858 +0.43(+21.29%)
Mar 15, 2019 2.530 2.540 2.020 2.020 1,224,200 -0.53(-20.78%)
Mar 14, 2019 3.000 3.000 2.410 2.550 631,816 +2.27(+798.20%)
Mar 13, 2019 0.3980 0.4400 0.2560 0.2839 11,894,787 -0.10(-25.29%)
Mar 12, 2019 0.4981 0.5400 0.3700 0.3800 7,892,805 -0.07(-15.56%)
Mar 11, 2019 0.3500 0.5200 0.3400 0.4500 11,095,405 +0.10(+28.57%)
Mar 08, 2019 0.3000 0.3600 0.2800 0.3500 4,333,400 +0.04(+12.90%)
Mar 07, 2019 0.2900 0.3200 0.2800 0.3100 2,007,333 +0.01(+3.37%)
Mar 06, 2019 0.2500 0.3200 0.2400 0.2999 3,015,805 +0.04(+13.30%)
Mar 05, 2019 0.3300 0.3300 0.2510 0.2647 5,251,856 -0.07(-19.79%)
Mar 04, 2019 0.1900 0.3500 0.1900 0.3300 10,928,775 +0.14(+73.68%)
Mar 01, 2019 0.1800 0.1900 0.1800 0.1900 1,207,900 +0.01(+7.22%)
Feb 28, 2019 0.1800 0.1850 0.1705 0.1772 1,439,941 -0.00(-1.56%)
Feb 27, 2019 0.1800 0.1900 0.1700 0.1800 646,221 +0.00(+0.00%)
Feb 26, 2019 0.1800 0.1900 0.1800 0.1800 531,559 -0.01(-4.76%)
Feb 25, 2019 0.1807 0.1896 0.1806 0.1890 925,453 +0.01(+5.00%)
Feb 22, 2019 0.1700 0.1900 0.1700 0.1800 688,200 -0.01(-3.74%)
Feb 21, 2019 0.1900 0.1980 0.1710 0.1870 1,182,156 -0.00(-1.58%)
Feb 20, 2019 0.2100 0.2120 0.1810 0.1900 1,056,420 -0.01(-6.17%)
Feb 19, 2019 0.2100 0.2190 0.1800 0.2025 1,890,644 -0.01(-3.57%)
Feb 15, 2019 0.2140 0.2300 0.2050 0.2100 3,998,200 +0.00(+0.72%)
Feb 14, 2019 0.1895 0.2175 0.1857 0.2085 4,294,906 +0.02(+11.50%)
Feb 13, 2019 0.1620 0.1950 0.1590 0.1870 4,361,228 +0.03(+17.61%)
Feb 12, 2019 0.1500 0.1650 0.1496 0.1590 603,147 +0.01(+6.00%)
Feb 11, 2019 0.1650 0.1650 0.1427 0.1500 447,210 -0.01(-5.06%)
Feb 08, 2019 0.1660 0.1700 0.1550 0.1580 528,100 -0.01(-4.24%)
Feb 07, 2019 0.1681 0.1700 0.1551 0.1650 495,091 -0.00(-1.84%)
Feb 06, 2019 0.1639 0.1681 0.1600 0.1681 347,826 +0.01(+5.06%)
Feb 05, 2019 0.1590 0.1690 0.1590 0.1600 796,111 -0.00(-0.74%)
Feb 04, 2019 0.1650 0.1684 0.1510 0.1612 876,227 -0.01(-5.18%)
Feb 01, 2019 0.1500 0.1700 0.1500 0.1700 3,040,300 +0.02(+13.33%)
Jan 31, 2019 0.1400 0.1500 0.1400 0.1500 511,098 +0.01(+6.23%)
Jan 30, 2019 0.1426 0.1490 0.1303 0.1412 772,307 -0.01(-5.87%)
Jan 29, 2019 0.1500 0.1501 0.1375 0.1500 745,829 -0.00(-2.79%)
Jan 28, 2019 0.1550 0.1600 0.1444 0.1543 1,000,021 -0.00(-0.45%)
Jan 25, 2019 0.1470 0.1570 0.1470 0.1550 1,087,200 +0.01(+3.33%)
Jan 24, 2019 0.1500 0.1600 0.1400 0.1500 1,578,451 +0.01(+3.45%)
Jan 23, 2019 0.1370 0.1450 0.1349 0.1450 909,134 +0.01(+3.65%)
Jan 22, 2019 0.1438 0.1460 0.1241 0.1399 1,162,384 -0.00(-0.07%)
Jan 18, 2019 0.1200 0.1500 0.1200 0.1400 2,907,100 +0.02(+16.67%)
Jan 17, 2019 0.1200 0.1300 0.1200 0.1200 616,674 +0.00(+0.00%)
Jan 16, 2019 0.1156 0.1298 0.1100 0.1200 900,189 +0.00(+0.08%)
Jan 15, 2019 0.1230 0.1290 0.1100 0.1199 534,041 -0.00(-2.44%)
Jan 14, 2019 0.1250 0.1290 0.1150 0.1229 760,551 -0.00(-3.23%)
Jan 11, 2019 0.1300 0.1300 0.1150 0.1270 690,300 +0.00(+0.79%)
Jan 10, 2019 0.1250 0.1313 0.1200 0.1260 945,490 -0.00(-3.08%)
Jan 09, 2019 0.1400 0.1400 0.1200 0.1300 2,982,162 -0.00(-1.52%)
Jan 08, 2019 0.1135 0.1350 0.1100 0.1320 3,479,852 +0.02(+15.28%)
Jan 07, 2019 0.1150 0.1150 0.1050 0.1145 1,012,755 +0.00(+2.23%)
Jan 04, 2019 0.1170 0.1200 0.1050 0.1120 908,800 -0.00(-2.61%)
Jan 03, 2019 0.1191 0.1200 0.1000 0.1150 861,092 +0.01(+5.02%)
Jan 02, 2019 0.0876 0.1150 0.0859 0.1095 2,217,647 +0.03(+36.87%)
Dec 31, 2018 0.0700 0.0900 0.0700 0.0800 1,310,900 +0.00(+1.27%)
Dec 28, 2018 0.0800 0.0850 0.0780 0.0790 1,300,400 -0.00(-4.13%)
Dec 27, 2018 0.0824 0.0900 0.0800 0.0824 809,615 -0.00(-3.63%)
Dec 26, 2018 0.0824 0.0900 0.0824 0.0855 688,768 +0.00(+3.01%)
Dec 24, 2018 0.0850 0.0960 0.0770 0.0830 1,018,900 -0.01(-13.54%)
Dec 21, 2018 0.1000 0.1000 0.0850 0.0960 856,900 -0.00(-3.42%)
Dec 20, 2018 0.1005 0.1090 0.0851 0.0994 2,072,347 -0.01(-6.23%)
Dec 19, 2018 0.1100 0.1175 0.1000 0.1060 1,244,649 -0.00(-2.75%)
Dec 18, 2018 0.1100 0.1105 0.1060 0.1090 490,540 +0.00(+0.93%)
Dec 17, 2018 0.1100 0.1140 0.1060 0.1080 946,372 -0.01(-6.09%)
Dec 14, 2018 0.1230 0.1230 0.1100 0.1150 1,128,300 -0.01(-6.35%)
Dec 13, 2018 0.1349 0.1349 0.1201 0.1228 1,018,983 -0.00(-3.84%)
Dec 12, 2018 0.1340 0.1350 0.1250 0.1277 1,073,814 -0.01(-8.79%)
Dec 11, 2018 0.1300 0.1400 0.1300 0.1400 1,884,588 +0.01(+4.56%)
Dec 10, 2018 0.1443 0.1443 0.1300 0.1339 700,884 -0.01(-4.36%)
Dec 07, 2018 0.1400 0.1500 0.1400 0.1400 848,500 +0.00(+0.00%)
Dec 06, 2018 0.1400 0.1500 0.1400 0.1400 1,501,265 +0.00(+0.00%)
Dec 04, 2018 0.1500 0.1500 0.1400 0.1400 1,426,100 -0.01(-6.67%)
Dec 03, 2018 0.1600 0.1700 0.1400 0.1500 861,218 +0.00(+2.04%)
Nov 30, 2018 0.1750 0.1750 0.1470 0.1470 726,900 -0.02(-13.53%)
Nov 29, 2018 0.1600 0.1700 0.1600 0.1700 1,954,015 +0.01(+6.32%)
Nov 28, 2018 0.1500 0.1630 0.1500 0.1599 1,063,847 -0.00(-0.06%)
Nov 27, 2018 0.1500 0.1600 0.1500 0.1600 2,737,350 +0.01(+8.84%)
Nov 26, 2018 0.1417 0.1550 0.1400 0.1470 624,316 +0.01(+8.89%)
Nov 23, 2018 0.1540 0.1550 0.1300 0.1350 290,000 -0.01(-7.91%)
Nov 21, 2018 0.1466 0.1466 0.1466 0 -0.00(-1.94%)
Nov 20, 2018 0.1520 0.1589 0.1400 0.1495 1,242,681 -0.02(-12.06%)
Nov 19, 2018 0.1700 0.1700 0.1500 0.1700 1,492,763 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1700 0.1500 0.1700 994,300 +0.00(+0.06%)
Nov 15, 2018 0.1669 0.1775 0.1590 0.1699 2,388,019 +0.01(+6.86%)
Nov 14, 2018 0.1520 0.1700 0.1500 0.1590 2,221,121 +0.01(+4.13%)
Nov 13, 2018 0.1600 0.1600 0.1450 0.1527 1,152,756 -0.01(-6.32%)
Nov 12, 2018 0.1650 0.1680 0.1550 0.1630 1,597,275 -0.01(-4.12%)
Nov 09, 2018 0.1900 0.1900 0.1400 0.1700 5,906,600 -0.04(-17.68%)
Nov 08, 2018 0.2019 0.2150 0.2013 0.2065 710,553 -0.00(-1.67%)
Nov 07, 2018 0.2275 0.2275 0.2014 0.2100 454,123 +0.00(+0.14%)
Nov 06, 2018 0.2200 0.2250 0.2000 0.2097 709,927 -0.01(-2.65%)
Nov 05, 2018 0.2237 0.2237 0.2000 0.2154 534,607 -0.00(-2.09%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2200 1,211,500 +0.01(+6.54%)
Nov 01, 2018 0.1997 0.2240 0.1940 0.2065 1,001,089 +0.01(+3.25%)
Oct 31, 2018 0.2000 0.2100 0.1900 0.2000 757,362 +0.02(+8.11%)
Oct 30, 2018 0.1900 0.1980 0.1800 0.1850 791,316 -0.00(-0.11%)
Oct 29, 2018 0.1900 0.1930 0.1800 0.1852 906,364 +0.01(+4.63%)
Oct 26, 2018 0.1800 0.1940 0.1750 0.1770 1,504,400 -0.00(-1.67%)
Oct 25, 2018 0.1900 0.2000 0.1800 0.1800 1,401,585 -0.01(-5.76%)
Oct 24, 2018 0.2200 0.2200 0.1901 0.1910 1,297,169 -0.01(-4.50%)
Oct 23, 2018 0.2200 0.2300 0.1900 0.2000 1,934,710 -0.03(-13.04%)
Oct 22, 2018 0.2000 0.2550 0.1842 0.2300 6,101,315 +0.04(+21.05%)
Oct 19, 2018 0.1900 0.2000 0.1800 0.1900 1,509,100 +0.00(+0.00%)
Oct 18, 2018 0.2000 0.2000 0.1800 0.1900 2,476,582 -0.01(-7.32%)
Oct 17, 2018 0.2060 0.2170 0.1680 0.2050 1,999,517 -0.01(-2.38%)
Oct 16, 2018 0.2500 0.2500 0.2000 0.2100 1,431,920 -0.01(-4.55%)
Oct 15, 2018 0.2300 0.2300 0.2100 0.2200 1,289,891 -0.01(-4.35%)
Oct 12, 2018 0.2300 0.2400 0.2000 0.2300 1,696,100 +0.01(+4.55%)
Oct 11, 2018 0.2400 0.2600 0.2100 0.2200 1,711,089 -0.02(-8.33%)
Oct 10, 2018 0.2621 0.2800 0.2250 0.2400 1,540,952 -0.04(-14.29%)
Oct 09, 2018 0.2680 0.2900 0.2680 0.2800 259,930 -0.01(-5.08%)
Oct 08, 2018 0.3000 0.3039 0.2763 0.2950 432,535 -0.01(-1.67%)
Oct 05, 2018 0.3000 0.3200 0.2800 0.3000 495,300 +0.00(+0.00%)
Oct 04, 2018 0.3200 0.3300 0.2900 0.3000 637,121 -0.02(-6.25%)
Oct 03, 2018 0.2700 0.3400 0.2700 0.3200 1,697,364 +0.03(+10.34%)
Oct 02, 2018 0.2800 0.3080 0.2518 0.2900 1,168,788 -0.01(-3.65%)
Oct 01, 2018 0.3350 0.3400 0.2900 0.3010 877,109 -0.01(-2.90%)
Sep 28, 2018 0.2800 0.3500 0.2800 0.3100 1,753,900 +0.02(+7.68%)
Sep 27, 2018 0.2900 0.2980 0.2620 0.2879 1,065,390 -0.02(-5.20%)
Sep 26, 2018 0.2621 0.3300 0.2516 0.3037 4,397,446 +0.06(+26.54%)
Sep 25, 2018 0.2400 0.2700 0.2400 0.2400 1,203,842 -0.01(-2.28%)
Sep 24, 2018 0.2490 0.2613 0.2320 0.2456 1,466,111 +0.01(+2.33%)
Sep 21, 2018 0.2500 0.2600 0.2300 0.2400 840,900 +0.00(+0.00%)
Sep 20, 2018 0.2490 0.2590 0.2400 0.2400 640,922 -0.00(-0.41%)
Sep 19, 2018 0.2600 0.2799 0.2400 0.2410 1,552,191 -0.03(-10.74%)
Sep 18, 2018 0.2800 0.3000 0.2600 0.2700 1,114,922 +0.00(+0.00%)
Sep 17, 2018 0.2500 0.2900 0.2300 0.2700 1,857,987 +0.05(+22.73%)
Sep 14, 2018 0.2200 0.2500 0.2100 0.2200 2,813,900 -0.01(-4.35%)
Sep 13, 2018 0.2600 0.2600 0.2300 0.2300 1,902,639 -0.02(-9.80%)
Sep 12, 2018 0.2630 0.3000 0.2530 0.2550 1,742,726 -0.04(-13.85%)
Sep 11, 2018 0.3045 0.3234 0.2940 0.2960 776,973 -0.01(-2.79%)
Sep 10, 2018 0.3150 0.3360 0.3020 0.3045 423,657 -0.01(-1.77%)
Sep 07, 2018 0.3300 0.3400 0.3000 0.3100 999,600 -0.02(-6.06%)
Sep 06, 2018 0.3500 0.3500 0.3200 0.3300 604,441 -0.02(-5.71%)
Sep 05, 2018 0.3500 0.3800 0.3400 0.3500 1,130,404 -0.01(-1.69%)
Sep 04, 2018 0.3448 0.3668 0.3425 0.3560 477,040 +0.01(+1.71%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.09%)
Aug 30, 2018 0.3400 0.3500 0.3022 0.3497 1,197,103 +0.00(+1.36%)
Aug 29, 2018 0.3700 0.3700 0.3370 0.3450 939,431 -0.02(-4.19%)
Aug 28, 2018 0.3700 0.3800 0.3520 0.3601 913,534 -0.00(-0.03%)
Aug 27, 2018 0.3827 0.4000 0.3550 0.3602 1,234,307 -0.02(-5.71%)
Aug 24, 2018 0.3900 0.4150 0.3800 0.3820 1,182,900 -0.01(-2.05%)
Aug 23, 2018 0.4000 0.4300 0.3900 0.3900 754,118 -0.01(-2.50%)
Aug 22, 2018 0.4300 0.4343 0.4000 0.4000 908,097 -0.03(-7.43%)
Aug 21, 2018 0.4434 0.4434 0.4200 0.4321 284,809 -0.01(-1.80%)
Aug 20, 2018 0.4300 0.4400 0.4100 0.4400 290,944 +0.00(+0.00%)
Aug 17, 2018 0.4500 0.4500 0.4300 0.4400 751,300 -0.00(-0.97%)
Aug 16, 2018 0.4490 0.4600 0.4300 0.4443 653,257 -0.01(-2.86%)
Aug 15, 2018 0.4200 0.4690 0.4113 0.4574 2,548,548 +0.04(+8.90%)
Aug 14, 2018 0.4000 0.4300 0.3800 0.4200 1,454,291 +0.01(+2.46%)
Aug 13, 2018 0.4205 0.4534 0.3900 0.4099 2,311,804 -0.04(-8.91%)
Aug 10, 2018 0.4900 0.4900 0.4200 0.4500 1,736,700 -0.04(-8.16%)
Aug 09, 2018 0.5200 0.5200 0.4900 0.4900 756,220 -0.01(-2.00%)
Aug 08, 2018 0.5500 0.6000 0.4900 0.5000 2,842,180 -0.11(-18.03%)
Aug 07, 2018 0.5500 0.6200 0.5100 0.6100 2,752,612 +0.08(+14.45%)
Aug 06, 2018 0.5000 0.5347 0.5000 0.5330 516,580 +0.02(+4.51%)
Aug 03, 2018 0.5200 0.5300 0.5000 0.5100 313,000 -0.02(-3.00%)
Aug 02, 2018 0.5170 0.5280 0.4880 0.5258 643,318 +0.01(+2.72%)
Aug 01, 2018 0.5245 0.5370 0.5000 0.5119 1,161,055 -0.01(-1.56%)
Jul 31, 2018 0.5269 0.5390 0.5051 0.5200 603,097 -0.01(-1.91%)
Jul 30, 2018 0.5506 0.5520 0.5070 0.5301 946,484 -0.00(-0.92%)
Jul 27, 2018 0.5300 0.5700 0.5100 0.5350 957,900 +0.01(+1.67%)
Jul 26, 2018 0.5754 0.5754 0.5000 0.5262 1,289,862 -0.03(-5.26%)
Jul 25, 2018 0.6133 0.6133 0.5500 0.5554 2,210,333 -0.05(-7.85%)
Jul 24, 2018 0.6700 0.6700 0.6011 0.6027 1,397,837 -0.05(-8.26%)
Jul 23, 2018 0.6509 0.6615 0.6202 0.6570 266,850 +0.01(+1.28%)
Jul 20, 2018 0.6406 0.6974 0.6285 0.6487 1,057,426 +0.00(+0.73%)
Jul 19, 2018 0.6312 0.6679 0.6202 0.6440 733,527 +0.00(+0.74%)
Jul 18, 2018 0.6415 0.6502 0.6130 0.6393 632,442 -0.00(-0.34%)
Jul 17, 2018 0.6100 0.6763 0.6074 0.6415 1,228,768 +0.02(+3.70%)
Jul 16, 2018 0.6444 0.6450 0.6000 0.6186 700,184 -0.01(-0.83%)
Jul 13, 2018 0.6500 0.6700 0.6050 0.6238 966,553 -0.02(-3.35%)
Jul 12, 2018 0.6414 0.6750 0.6413 0.6454 535,772 +0.00(+0.62%)
Jul 11, 2018 0.7000 0.7000 0.6411 0.6414 1,523,868 -0.07(-10.19%)
Jul 10, 2018 0.7480 0.7480 0.7020 0.7142 1,868,209 -0.01(-1.64%)
Jul 09, 2018 0.6900 0.7400 0.6900 0.7261 1,377,553 +0.05(+6.67%)
Jul 06, 2018 0.6800 0.7000 0.6600 0.6807 691,184 +0.02(+3.14%)
Jul 05, 2018 0.6500 0.6988 0.6214 0.6600 869,199 +0.01(+2.21%)
Jul 03, 2018 0.6457 0.6457 0.6457 0 +0.05(+8.16%)
Jul 02, 2018 0.5907 0.6107 0.5500 0.5970 1,865,266 +0.01(+2.33%)
Jun 29, 2018 0.6187 0.5834 0.5834 1,521,324 +0.00(+0.74%)
Jun 28, 2018 0.6022 0.6299 0.5604 0.5791 1,849,460 -0.02(-3.82%)
Jun 27, 2018 0.6400 0.6700 0.6020 0.6021 1,475,240 -0.04(-5.92%)
Jun 26, 2018 0.6500 0.6700 0.6400 0.6400 680,759 -0.01(-1.64%)
Jun 25, 2018 0.6832 0.6900 0.6500 0.6507 727,451 -0.02(-2.55%)
Jun 22, 2018 0.6805 0.7522 0.6500 0.6677 10,516,374 -0.00(-0.34%)
Jun 21, 2018 0.7100 0.7110 0.6612 0.6700 1,483,999 -0.03(-3.67%)
Jun 20, 2018 0.7530 0.7548 0.6800 0.6955 1,467,532 -0.02(-2.33%)
Jun 19, 2018 0.7400 0.7699 0.7200 0.7121 1,565,097 -0.04(-5.17%)
Jun 18, 2018 0.8400 0.8500 0.7325 0.7509 2,172,414 -0.08(-9.27%)
Jun 15, 2018 0.8450 0.8000 0.8276 3,660,679 +0.03(+3.45%)
Jun 14, 2018 0.7775 0.8500 0.7512 0.8000 3,180,240 +0.04(+5.44%)
Jun 13, 2018 0.7500 0.7877 0.7300 0.7587 1,252,125 +0.02(+2.93%)
Jun 12, 2018 0.7200 0.7800 0.6820 0.7371 1,374,328 +0.02(+2.38%)
Jun 11, 2018 0.7300 0.7500 0.6600 0.7200 1,396,665 -0.01(-1.76%)
Jun 08, 2018 0.6600 0.7392 0.6552 0.7329 2,580,922 +0.08(+11.89%)
Jun 07, 2018 0.6425 0.6550 0.6350 0.6550 632,325 +0.02(+2.68%)
Jun 06, 2018 0.6439 0.6650 0.6300 0.6379 676,616 -0.01(-1.86%)
Jun 05, 2018 0.6500 0.6500 0.6016 0.6500 774,925 +0.01(+1.39%)
Jun 04, 2018 0.6391 0.6500 0.5810 0.6411 1,535,991 +0.02(+3.19%)
Jun 01, 2018 0.6400 0.6486 0.6100 0.6213 870,039 -0.02(-2.92%)
May 31, 2018 0.6700 0.6700 0.6310 0.6400 1,061,347 -0.02(-3.44%)
May 30, 2018 0.6300 0.6699 0.6300 0.6628 420,721 +0.01(+1.31%)
May 29, 2018 0.6600 0.6700 0.6300 0.6542 415,229 -0.00(-0.47%)
May 25, 2018 0.6573 0.6573 0.6573 0 +0.01(+1.72%)
May 24, 2018 0.6350 0.6599 0.6261 0.6462 649,037 +0.01(+1.75%)
May 23, 2018 0.6745 0.6850 0.6300 0.6351 817,638 -0.04(-6.22%)
May 22, 2018 0.7000 0.7142 0.6711 0.6772 715,519 -0.02(-2.85%)
May 21, 2018 0.6937 0.7238 0.6801 0.6971 1,338,149 +0.00(+0.56%)
May 18, 2018 0.7115 0.7375 0.6900 0.6932 1,332,758 -0.02(-2.57%)
May 17, 2018 0.7500 0.7500 0.6902 0.7115 863,222 -0.03(-4.56%)
May 16, 2018 0.7200 0.7665 0.7132 0.7455 1,292,984 +0.04(+5.00%)
May 15, 2018 0.6700 0.7898 0.6500 0.7100 2,383,603 +0.03(+5.09%)
May 14, 2018 0.6300 0.6800 0.6250 0.6756 1,577,167 +0.04(+6.28%)
May 11, 2018 0.6400 0.6400 0.6300 0.6357 909,263 -0.00(-0.06%)
May 10, 2018 0.7000 0.7000 0.6250 0.6361 1,186,041 -0.06(-8.47%)
May 09, 2018 0.6533 0.7063 0.6020 0.6950 1,266,038 +0.04(+5.32%)
May 08, 2018 0.6600 0.6779 0.6508 0.6599 860,773 -0.02(-2.68%)
May 07, 2018 0.7484 0.7485 0.6611 0.6781 1,516,213 -0.07(-8.80%)
May 04, 2018 0.6000 0.7668 0.5994 0.7435 7,326,586 +0.15(+25.76%)
May 03, 2018 0.6458 0.6599 0.5800 0.5912 2,634,714 -0.05(-7.54%)
May 02, 2018 0.6900 0.6900 0.6110 0.6394 2,201,431 -0.05(-7.20%)
May 01, 2018 0.8100 0.8106 0.6801 0.6890 3,743,669 -0.12(-15.01%)
Apr 30, 2018 0.8939 0.9262 0.8092 0.8107 1,471,584 -0.08(-8.92%)
Apr 27, 2018 0.9258 0.9800 0.8650 0.8901 3,169,834 -0.04(-4.53%)
Apr 26, 2018 0.9400 0.9777 0.9050 0.9323 1,678,238 -0.01(-0.69%)
Apr 25, 2018 0.9300 0.9595 0.9000 0.9388 2,251,802 +0.00(+0.41%)
Apr 24, 2018 0.9136 0.9765 0.9100 0.9350 1,047,457 +0.03(+2.75%)
Apr 23, 2018 0.9400 0.9497 0.9003 0.9100 753,952 +0.00(+0.00%)
Apr 20, 2018 0.9600 0.9700 0.9003 0.9100 810,746 -0.06(-6.14%)
Apr 19, 2018 1.000 1.000 0.9230 0.9695 1,079,562 -0.03(-2.76%)
Apr 18, 2018 0.9200 1.000 0.9033 0.9970 1,390,740 +0.07(+7.27%)
Apr 17, 2018 0.9600 0.9600 0.8600 0.9294 2,317,590 -0.04(-3.70%)
Apr 16, 2018 1.010 1.040 0.9402 0.9651 1,920,900 -0.04(-4.45%)
Apr 13, 2018 1.060 1.069 0.9900 1.010 801,652 -0.04(-3.81%)
Apr 12, 2018 1.050 1.090 1.040 1.050 889,690 +0.00(+0.00%)
Apr 11, 2018 1.040 1.070 1.011 1.050 1,356,314 +0.00(+0.00%)
Apr 10, 2018 1.050 1.050 0.9800 1.050 1,735,249 +0.01(+0.96%)
Apr 09, 2018 0.9900 1.070 0.9830 1.040 1,301,277 +0.03(+2.97%)
Apr 06, 2018 1.010 1.060 0.9810 1.010 1,161,732 -0.01(-0.98%)
Apr 05, 2018 1.070 1.080 1.010 1.020 914,921 -0.05(-4.67%)
Apr 04, 2018 1.000 1.090 0.9600 1.070 1,301,635 +0.04(+3.88%)
Apr 03, 2018 1.020 1.050 1.000 1.030 822,683 +0.00(+0.00%)
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.