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 (%)
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%)
Apr 01, 2020 0.6713 0.6809 0.5512 0.6279 224,601 -0.04(-5.51%)
Mar 31, 2020 0.6900 0.7398 0.6645 0.6645 68,369 -0.02(-3.19%)
Mar 30, 2020 0.7500 0.7503 0.6400 0.6864 116,316 -0.04(-5.97%)
Mar 27, 2020 0.7400 0.7600 0.6600 0.7300 37,500 +0.02(+3.46%)
Mar 26, 2020 0.6995 0.7700 0.6401 0.7056 107,520 +0.04(+5.91%)
Mar 25, 2020 0.6693 0.6800 0.6000 0.6662 96,453 +0.05(+7.45%)
Mar 24, 2020 0.6000 0.6877 0.6000 0.6200 101,251 +0.04(+6.82%)
Mar 23, 2020 0.6000 0.7100 0.5500 0.5804 103,194 -0.04(-6.99%)
Mar 20, 2020 0.6128 0.6500 0.6000 0.6240 65,500 +0.00(+0.65%)
Mar 19, 2020 0.5500 0.6399 0.5500 0.6200 34,117 +0.04(+6.07%)
Mar 18, 2020 0.7418 0.7800 0.5500 0.5845 155,367 -0.21(-26.01%)
Mar 17, 2020 0.7061 0.8000 0.6901 0.7900 72,718 +0.09(+12.86%)
Mar 16, 2020 0.7500 0.8400 0.6900 0.7000 173,505 -0.20(-22.22%)
Mar 13, 2020 0.9000 0.9500 0.8542 0.9000 55,700 +0.01(+1.12%)
Mar 12, 2020 0.9500 0.9700 0.8500 0.8900 85,935 -0.08(-8.25%)
Mar 11, 2020 1.130 1.170 0.9500 0.9700 105,780 -0.19(-16.38%)
Mar 10, 2020 1.200 1.250 1.120 1.160 53,824 -0.04(-3.33%)
Mar 09, 2020 1.270 1.270 1.160 1.200 50,127 -0.13(-9.77%)
Mar 06, 2020 1.240 1.370 1.160 1.330 293,800 +0.08(+6.40%)
Mar 05, 2020 1.200 1.250 1.110 1.250 106,057 +0.06(+5.04%)
Mar 04, 2020 1.180 1.250 1.170 1.190 43,079 -0.01(-0.83%)
Mar 03, 2020 1.170 1.200 1.170 1.200 156,676 +0.03(+2.56%)
Mar 02, 2020 1.170 1.200 1.100 1.170 52,615 +0.02(+1.74%)
Feb 28, 2020 1.150 1.170 1.100 1.150 77,000 -0.03(-2.54%)
Feb 27, 2020 1.120 1.220 1.090 1.180 95,768 -0.02(-1.67%)
Feb 26, 2020 1.250 1.320 1.130 1.200 142,945 -0.04(-3.23%)
Feb 25, 2020 1.340 1.400 1.240 1.240 70,259 -0.10(-7.46%)
Feb 24, 2020 1.370 1.406 1.230 1.340 131,812 -0.11(-7.59%)
Feb 21, 2020 1.440 1.480 1.410 1.450 34,400 -0.03(-2.03%)
Feb 20, 2020 1.440 1.480 1.380 1.480 34,694 +0.03(+2.07%)
Feb 19, 2020 1.400 1.460 1.390 1.450 36,767 +0.00(+0.00%)
Feb 18, 2020 1.490 1.506 1.450 1.450 20,550 -0.05(-3.33%)
Feb 14, 2020 1.600 1.600 1.480 1.500 52,700 -0.12(-7.41%)
Feb 13, 2020 1.530 1.640 1.360 1.620 89,518 +0.12(+8.00%)
Feb 12, 2020 1.410 1.500 1.390 1.500 96,873 +0.11(+7.91%)
Feb 11, 2020 1.410 1.420 1.330 1.390 19,031 +0.02(+1.46%)
Feb 10, 2020 1.340 1.409 1.340 1.370 32,431 +0.00(+0.00%)
Feb 07, 2020 1.440 1.440 1.336 1.370 19,800 -0.05(-3.52%)
Feb 06, 2020 1.440 1.440 1.383 1.420 7,971 +0.00(+0.00%)
Feb 05, 2020 1.430 1.450 1.320 1.420 44,650 +0.02(+1.43%)
Feb 04, 2020 1.310 1.460 1.310 1.400 64,013 +0.10(+7.69%)
Feb 03, 2020 1.390 1.430 1.230 1.300 148,142 -0.10(-7.14%)
Jan 31, 2020 1.430 1.540 1.390 1.400 111,300 -0.05(-3.45%)
Jan 30, 2020 1.430 1.520 1.400 1.450 44,087 -0.03(-2.03%)
Jan 29, 2020 1.500 1.580 1.456 1.480 60,123 -0.01(-0.67%)
Jan 28, 2020 1.320 1.620 1.290 1.490 117,601 +0.21(+16.41%)
Jan 27, 2020 1.410 1.442 1.200 1.280 173,552 -0.20(-13.51%)
Jan 24, 2020 1.540 1.540 1.450 1.480 26,400 +0.01(+0.68%)
Jan 23, 2020 1.440 1.480 1.400 1.470 13,250 +0.05(+3.52%)
Jan 22, 2020 1.500 1.580 1.410 1.420 45,324 -0.11(-7.19%)
Jan 21, 2020 1.550 1.550 1.480 1.530 83,974 -0.02(-1.29%)
Jan 17, 2020 1.630 1.660 1.510 1.550 61,800 -0.09(-5.49%)
Jan 16, 2020 1.570 1.670 1.520 1.640 78,386 +0.04(+2.50%)
Jan 15, 2020 1.620 1.640 1.510 1.600 35,917 -0.04(-2.44%)
Jan 14, 2020 1.680 1.680 1.540 1.640 107,944 +0.00(+0.00%)
Jan 13, 2020 1.550 1.700 1.540 1.640 96,567 +0.09(+5.81%)
Jan 10, 2020 1.510 1.550 1.487 1.550 43,800 +0.01(+0.65%)
Jan 09, 2020 1.460 1.580 1.460 1.540 162,825 +0.12(+8.45%)
Jan 08, 2020 1.400 1.450 1.340 1.420 52,145 +0.02(+1.43%)
Jan 07, 2020 1.380 1.450 1.380 1.400 26,124 +0.02(+1.24%)
Jan 06, 2020 1.460 1.460 1.300 1.383 84,060 -0.08(-5.28%)
Jan 03, 2020 1.510 1.510 1.394 1.460 91,900 +0.01(+0.69%)
Jan 02, 2020 1.340 1.450 1.330 1.450 112,239 +0.10(+7.41%)
Dec 31, 2019 1.230 1.370 1.230 1.350 78,500 +0.12(+9.76%)
Dec 30, 2019 1.260 1.300 1.210 1.230 50,410 -0.02(-1.60%)
Dec 27, 2019 1.170 1.280 1.170 1.250 100,100 +0.04(+3.31%)
Dec 26, 2019 1.200 1.210 1.160 1.210 69,014 +0.01(+0.84%)
Dec 24, 2019 1.120 1.200 1.120 1.200 74,400 +0.07(+6.19%)
Dec 23, 2019 1.100 1.190 1.100 1.130 198,475 +0.03(+2.73%)
Dec 20, 2019 1.100 1.210 1.085 1.100 207,800 +0.02(+1.85%)
Dec 19, 2019 1.080 1.100 1.066 1.080 57,494 +0.01(+0.93%)
Dec 18, 2019 1.100 1.130 1.050 1.070 297,812 -0.03(-2.73%)
Dec 17, 2019 1.090 1.150 1.080 1.100 69,382 -0.01(-0.90%)
Dec 16, 2019 1.120 1.150 1.090 1.110 30,774 -0.01(-0.89%)
Dec 13, 2019 1.170 1.199 1.100 1.120 58,300 -0.03(-2.61%)
Dec 12, 2019 1.100 1.190 1.080 1.150 85,249 +0.04(+3.60%)
Dec 11, 2019 1.130 1.167 1.080 1.110 60,182 +0.00(+0.00%)
Dec 10, 2019 1.150 1.230 1.080 1.110 189,245 -0.04(-3.48%)
Dec 09, 2019 1.190 1.200 1.110 1.150 79,597 +0.01(+0.88%)
Dec 06, 2019 1.000 1.200 1.000 1.140 144,900 +0.02(+1.79%)
Dec 05, 2019 1.150 1.180 1.060 1.120 66,704 +0.00(+0.00%)
Dec 04, 2019 1.120 1.174 1.110 1.120 48,410 -0.01(-0.88%)
Dec 03, 2019 1.220 1.220 1.130 1.130 67,891 -0.10(-8.13%)
Dec 02, 2019 1.200 1.240 1.100 1.230 162,066 +0.04(+3.36%)
Nov 29, 2019 1.110 1.450 1.110 1.190 348,800 +0.15(+14.42%)
Nov 27, 2019 1.160 1.208 1.010 1.040 230,700 -0.10(-8.77%)
Nov 26, 2019 1.240 1.300 1.140 1.140 133,529 -0.09(-7.32%)
Nov 25, 2019 1.220 1.320 1.220 1.230 117,872 -0.03(-2.38%)
Nov 22, 2019 1.370 1.420 1.200 1.260 168,400 -0.10(-7.35%)
Nov 21, 2019 1.480 1.480 1.310 1.360 151,560 -0.10(-6.85%)
Nov 20, 2019 1.550 1.610 1.420 1.460 159,087 -0.06(-3.95%)
Nov 19, 2019 1.400 1.600 1.362 1.520 188,251 +0.18(+13.43%)
Nov 18, 2019 1.740 1.790 1.300 1.340 286,495 -0.41(-23.43%)
Nov 15, 2019 1.810 1.820 1.680 1.750 139,600 -0.06(-3.31%)
Nov 14, 2019 1.900 1.966 1.650 1.810 255,956 -0.02(-1.09%)
Nov 13, 2019 2.000 2.000 1.720 1.830 236,067 -0.32(-14.88%)
Nov 12, 2019 2.160 2.180 2.050 2.150 75,379 +0.05(+2.38%)
Nov 11, 2019 2.220 2.350 2.080 2.100 67,799 -0.11(-4.98%)
Nov 08, 2019 2.370 2.430 2.140 2.210 151,600 -0.15(-6.36%)
Nov 07, 2019 2.230 2.406 2.230 2.360 111,969 +0.17(+7.76%)
Nov 06, 2019 2.100 2.229 2.100 2.190 51,649 +0.07(+3.30%)
Nov 05, 2019 2.090 2.190 2.090 2.120 30,102 +0.02(+0.95%)
Nov 04, 2019 1.950 2.170 1.950 2.100 122,446 +0.15(+7.69%)
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.