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

Vicinity Mtr Corp (NQ: VEV )

0.7500 -0.0138 (-1.81%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
Apr 28, 2023 0.7600 0.7705 0.6900 0.7578 19,966 +0.03(+4.04%)
Apr 27, 2023 0.7284 0.7507 0.7200 0.7284 76,747 +0.01(+0.83%)
Apr 26, 2023 0.7100 0.7700 0.7100 0.7224 19,161 +0.01(+0.82%)
Apr 25, 2023 0.7400 0.7400 0.7164 0.7165 29,353 -0.01(-1.90%)
Apr 24, 2023 0.7590 0.7700 0.7293 0.7304 31,692 -0.00(-0.37%)
Apr 21, 2023 0.7500 0.7725 0.7293 0.7331 38,383 -0.02(-2.11%)
Apr 20, 2023 0.7614 0.7948 0.7428 0.7489 43,765 -0.02(-2.64%)
Apr 19, 2023 0.7594 0.7976 0.7227 0.7692 67,857 -0.01(-1.75%)
Apr 18, 2023 0.7500 0.8039 0.7001 0.7829 70,225 +0.06(+8.87%)
Apr 17, 2023 0.6900 0.7500 0.6768 0.7191 22,469 +0.03(+3.63%)
Apr 14, 2023 0.7300 0.7300 0.6790 0.6939 153,954 -0.02(-2.95%)
Apr 13, 2023 0.7501 0.7620 0.7100 0.7150 116,288 -0.06(-8.32%)
Apr 12, 2023 0.8000 0.8198 0.7521 0.7799 53,865 -0.03(-3.69%)
Apr 11, 2023 0.7500 0.8098 0.7500 0.8098 7,713 +0.04(+5.16%)
Apr 10, 2023 0.7650 0.8061 0.7401 0.7701 22,382 +0.01(+0.67%)
Apr 06, 2023 0.7393 0.7650 0.7200 0.7650 77,428 -0.00(-0.64%)
Apr 05, 2023 0.7500 0.7900 0.7300 0.7699 15,662 -0.01(-0.91%)
Apr 04, 2023 0.7800 0.8000 0.7770 0.7770 20,935 -0.02(-2.75%)
Apr 03, 2023 0.7800 0.8120 0.7800 0.7990 48,900 +0.01(+0.88%)
Mar 31, 2023 0.7699 0.7920 0.6401 0.7920 617,177 -0.05(-6.27%)
Mar 30, 2023 0.8200 0.8450 0.7801 0.8450 60,957 +0.02(+3.04%)
Mar 29, 2023 1.130 1.130 0.7900 0.8201 67,460 +0.01(+0.64%)
Mar 28, 2023 0.7916 0.8279 0.7916 0.8149 2,365 +0.02(+3.15%)
Mar 27, 2023 0.8000 0.8150 0.7753 0.7900 22,120 -0.02(-2.11%)
Mar 24, 2023 0.8060 0.8320 0.8060 0.8070 11,980 -0.05(-5.43%)
Mar 23, 2023 0.8000 0.8899 0.8000 0.8533 19,577 +0.04(+5.36%)
Mar 22, 2023 0.8300 0.8740 0.7900 0.8099 101,179 -0.02(-2.13%)
Mar 21, 2023 0.8500 0.8500 0.8002 0.8275 17,656 +0.01(+1.31%)
Mar 20, 2023 0.8400 0.8788 0.8100 0.8168 11,282 -0.00(-0.39%)
Mar 17, 2023 0.8173 0.8365 0.8095 0.8200 34,137 -0.03(-3.53%)
Mar 16, 2023 0.8499 0.8561 0.7896 0.8500 18,770 +0.00(+0.01%)
Mar 15, 2023 0.8900 0.8916 0.7600 0.8499 74,714 -0.03(-3.40%)
Mar 14, 2023 0.8800 0.9000 0.8567 0.8798 31,114 +0.01(+1.13%)
Mar 13, 2023 0.8900 0.9286 0.8200 0.8700 77,518 +0.03(+3.37%)
Mar 10, 2023 0.8300 0.8600 0.8217 0.8416 15,440 +0.02(+2.22%)
Mar 09, 2023 0.8420 0.8735 0.8233 0.8233 45,360 -0.02(-2.66%)
Mar 08, 2023 0.8402 0.8500 0.8302 0.8458 24,488 -0.01(-1.66%)
Mar 07, 2023 0.9100 0.9100 0.8591 0.8601 55,045 -0.04(-4.43%)
Mar 06, 2023 0.9300 0.9400 0.9000 0.9000 17,775 -0.03(-3.23%)
Mar 03, 2023 0.9100 0.9400 0.9100 0.9300 54,469 -0.01(-1.06%)
Mar 02, 2023 0.9200 0.9586 0.9000 0.9400 36,645 +0.02(+1.90%)
Mar 01, 2023 0.9429 0.9588 0.9125 0.9225 48,996 -0.01(-0.88%)
Feb 28, 2023 0.9363 0.9500 0.9024 0.9307 69,564 +0.00(+0.08%)
Feb 27, 2023 0.9800 0.9800 0.9300 0.9300 115,139 -0.04(-4.62%)
Feb 24, 2023 0.9050 0.9800 0.8801 0.9750 149,795 +0.05(+5.23%)
Feb 23, 2023 0.9000 0.9515 0.8777 0.9265 140,402 +0.02(+2.21%)
Feb 22, 2023 0.8910 0.9399 0.8571 0.9065 119,136 +0.02(+1.85%)
Feb 21, 2023 0.8900 0.9398 0.8700 0.8900 95,905 +0.01(+1.18%)
Feb 17, 2023 0.8488 0.8800 0.8478 0.8796 62,413 +0.00(+0.53%)
Feb 16, 2023 0.8900 0.9045 0.8600 0.8750 58,402 -0.02(-2.64%)
Feb 15, 2023 0.8600 0.8993 0.8470 0.8987 45,041 +0.04(+4.50%)
Feb 14, 2023 0.8500 0.8999 0.8357 0.8600 72,185 -0.01(-1.15%)
Feb 13, 2023 0.9000 0.9000 0.8370 0.8700 209,747 -0.02(-2.47%)
Feb 10, 2023 0.8700 0.9200 0.8685 0.8920 37,780 +0.02(+2.52%)
Feb 09, 2023 0.8700 0.9099 0.8641 0.8701 141,638 +0.00(+0.01%)
Feb 08, 2023 0.8900 0.9080 0.8675 0.8700 75,112 -0.00(-0.01%)
Feb 07, 2023 0.8701 0.8900 0.8675 0.8701 31,662 -0.00(-0.42%)
Feb 06, 2023 0.9000 0.9000 0.8651 0.8738 147,754 -0.03(-3.34%)
Feb 03, 2023 0.9200 0.9300 0.9000 0.9040 54,910 -0.03(-2.80%)
Feb 02, 2023 0.8972 0.9450 0.8928 0.9300 303,389 +0.04(+4.48%)
Feb 01, 2023 0.9000 0.9136 0.8900 0.8901 108,984 -0.00(-0.12%)
Jan 31, 2023 0.8800 0.9022 0.8800 0.8912 63,724 +0.00(+0.26%)
Jan 30, 2023 0.9100 0.9100 0.8731 0.8889 81,488 -0.02(-2.30%)
Jan 27, 2023 0.9229 0.9229 0.8701 0.9098 145,835 +0.00(+0.31%)
Jan 26, 2023 0.9000 0.9228 0.8951 0.9070 83,785 +0.01(+0.88%)
Jan 25, 2023 0.9110 0.9318 0.8961 0.8991 52,012 -0.01(-1.31%)
Jan 24, 2023 0.9100 0.9268 0.9011 0.9110 47,230 -0.00(-0.43%)
Jan 23, 2023 0.9452 0.9462 0.9101 0.9149 133,540 -0.02(-2.15%)
Jan 20, 2023 0.9300 0.9511 0.9285 0.9350 52,774 +0.01(+0.70%)
Jan 19, 2023 0.9370 0.9500 0.9216 0.9285 20,965 -0.03(-2.76%)
Jan 18, 2023 0.9800 0.9900 0.9200 0.9549 59,703 +0.01(+1.13%)
Jan 17, 2023 0.9675 0.9789 0.8812 0.9442 31,374 -0.02(-2.42%)
Jan 13, 2023 0.9900 1.000 0.9676 0.9676 58,662 -0.03(-3.24%)
Jan 12, 2023 0.9911 1.020 0.9661 1.000 51,041 +0.00(+0.00%)
Jan 11, 2023 0.9965 1.010 0.9940 1.000 58,234 +0.03(+3.53%)
Jan 10, 2023 0.9838 1.010 0.9601 0.9659 61,615 -0.03(-3.41%)
Jan 09, 2023 1.000 1.030 0.9802 1.000 59,425 +0.00(+0.00%)
Jan 06, 2023 0.9850 1.020 0.9805 1.000 61,346 +0.01(+0.84%)
Jan 05, 2023 1.010 1.020 0.9801 0.9917 114,112 -0.03(-2.77%)
Jan 04, 2023 0.9900 1.040 0.9601 1.020 309,648 +0.07(+7.01%)
Jan 03, 2023 0.9765 0.9980 0.9121 0.9532 111,372 -0.01(-0.71%)
Dec 30, 2022 0.9000 0.9645 0.8832 0.9600 39,008 +0.03(+2.90%)
Dec 29, 2022 0.8500 0.9499 0.8407 0.9329 69,162 +0.05(+5.83%)
Dec 28, 2022 0.9988 0.9999 0.8700 0.8815 83,439 -0.08(-8.31%)
Dec 27, 2022 0.9977 1.007 0.9306 0.9614 47,676 +0.01(+1.18%)
Dec 23, 2022 0.9000 1.030 0.8700 0.9502 219,612 +0.07(+8.16%)
Dec 22, 2022 0.8200 0.8799 0.8005 0.8785 97,543 +0.01(+0.98%)
Dec 21, 2022 0.8200 0.8700 0.7900 0.8700 280,893 +0.06(+7.41%)
Dec 20, 2022 0.8200 0.8300 0.7800 0.8100 95,734 +0.01(+1.26%)
Dec 19, 2022 0.8000 0.8324 0.7800 0.7999 50,451 -0.00(-0.62%)
Dec 16, 2022 0.8200 0.8349 0.7801 0.8049 68,486 -0.02(-2.88%)
Dec 15, 2022 0.7500 0.8300 0.7500 0.8288 183,185 +0.02(+2.55%)
Dec 14, 2022 0.8300 0.8379 0.8001 0.8082 24,444 -0.02(-2.15%)
Dec 13, 2022 0.8300 0.8367 0.7902 0.8260 148,767 -0.00(-0.40%)
Dec 12, 2022 0.8550 0.8550 0.8101 0.8293 109,224 -0.02(-1.80%)
Dec 09, 2022 0.8700 0.8700 0.8202 0.8445 77,930 -0.01(-0.65%)
Dec 08, 2022 0.8500 0.8622 0.8300 0.8500 49,225 +0.00(+0.00%)
Dec 07, 2022 0.8700 0.8814 0.8217 0.8500 89,014 -0.02(-2.04%)
Dec 06, 2022 0.8200 0.8799 0.8200 0.8677 188,637 +0.05(+5.82%)
Dec 05, 2022 0.8500 0.8800 0.8100 0.8200 113,322 -0.03(-3.77%)
Dec 02, 2022 0.8879 0.8879 0.8028 0.8521 274,719 -0.04(-4.26%)
Dec 01, 2022 0.9000 0.9195 0.8671 0.8900 126,904 -0.01(-1.12%)
Nov 30, 2022 0.9200 0.9225 0.8801 0.9001 81,570 -0.00(-0.46%)
Nov 29, 2022 0.9408 0.9408 0.9001 0.9043 80,314 -0.04(-3.88%)
Nov 28, 2022 0.9700 0.9752 0.9300 0.9408 30,324 -0.02(-2.39%)
Nov 25, 2022 0.9600 0.9945 0.9301 0.9638 51,431 +0.01(+0.88%)
Nov 23, 2022 0.9500 0.9850 0.9467 0.9554 40,251 +0.00(+0.00%)
Nov 22, 2022 0.9600 1.010 0.9500 0.9554 66,766 -0.00(-0.48%)
Nov 21, 2022 1.000 1.030 0.9154 0.9600 114,609 -0.06(-5.88%)
Nov 18, 2022 0.9900 1.040 0.9900 1.020 53,950 +0.04(+4.07%)
Nov 17, 2022 0.9960 1.015 0.9700 0.9801 140,835 -0.04(-3.91%)
Nov 16, 2022 1.100 1.150 0.9801 1.020 284,720 -0.15(-12.82%)
Nov 15, 2022 1.140 1.200 1.100 1.170 456,851 -0.03(-2.50%)
Nov 14, 2022 1.220 1.250 1.187 1.200 99,631 -0.05(-4.00%)
Nov 11, 2022 1.200 1.260 1.200 1.250 144,038 +0.05(+4.17%)
Nov 10, 2022 1.180 1.235 1.167 1.200 302,320 +0.02(+1.69%)
Nov 09, 2022 1.250 1.280 1.180 1.180 224,822 -0.11(-8.53%)
Nov 08, 2022 1.240 1.300 1.240 1.290 148,173 +0.05(+4.03%)
Nov 07, 2022 1.260 1.280 1.200 1.240 79,679 -0.02(-1.59%)
Nov 04, 2022 1.290 1.290 1.210 1.260 111,368 +0.01(+0.80%)
Nov 03, 2022 1.300 1.300 1.192 1.250 217,649 -0.05(-3.85%)
Nov 02, 2022 1.310 1.350 1.272 1.300 194,146 +0.02(+1.56%)
Nov 01, 2022 1.260 1.310 1.245 1.280 169,702 +0.03(+2.40%)
Oct 31, 2022 1.250 1.280 1.220 1.250 186,109 -0.01(-0.79%)
Oct 28, 2022 1.310 1.340 1.250 1.260 251,142 -0.05(-3.82%)
Oct 27, 2022 1.320 1.350 1.280 1.310 342,228 -0.03(-2.24%)
Oct 26, 2022 1.250 1.360 1.220 1.340 441,696 +0.09(+7.21%)
Oct 25, 2022 1.250 1.270 1.200 1.250 554,157 -0.00(-0.01%)
Oct 24, 2022 1.250 1.260 1.110 1.250 529,045 -0.01(-0.79%)
Oct 21, 2022 1.120 1.260 1.100 1.260 741,695 +0.11(+9.57%)
Oct 20, 2022 1.140 1.230 1.110 1.150 602,022 +0.02(+1.77%)
Oct 19, 2022 1.070 1.140 1.050 1.130 876,556 -0.01(-0.88%)
Oct 18, 2022 1.170 1.190 1.110 1.140 1,822,851 -0.08(-6.56%)
Oct 17, 2022 1.260 1.290 1.040 1.220 20,113,816 +0.22(+22.44%)
Oct 14, 2022 0.9600 1.020 0.9219 0.9964 185,203 +0.04(+3.79%)
Oct 13, 2022 0.8501 0.9600 0.8501 0.9600 211,745 +0.04(+4.44%)
Oct 12, 2022 0.8400 0.9400 0.8023 0.9192 410,917 +0.10(+11.66%)
Oct 11, 2022 0.8175 0.8698 0.7700 0.8232 439,195 +0.06(+8.03%)
Oct 10, 2022 0.9040 0.9200 0.7501 0.7620 557,547 -0.15(-16.35%)
Oct 07, 2022 1.010 1.030 0.8006 0.9109 1,116,162 -0.17(-15.66%)
Oct 06, 2022 1.070 1.120 1.030 1.080 1,812,923 -0.07(-6.09%)
Oct 05, 2022 1.440 1.490 1.110 1.150 21,547,946 +0.08(+7.48%)
Oct 04, 2022 1.050 1.070 1.000 1.070 620,026 +0.06(+5.42%)
Oct 03, 2022 1.060 1.060 0.9600 1.015 57,122 +0.00(+0.50%)
Sep 30, 2022 1.130 1.130 1.010 1.010 13,715 -0.01(-0.98%)
Sep 29, 2022 1.000 1.030 0.9857 1.020 26,317 +0.03(+3.03%)
Sep 28, 2022 1.000 1.028 0.9858 0.9900 14,410 -0.01(-0.53%)
Sep 27, 2022 1.020 1.080 0.9888 0.9953 15,266 -0.02(-2.42%)
Sep 26, 2022 1.000 1.090 1.000 1.020 38,739 +0.01(+0.99%)
Sep 23, 2022 1.040 1.057 1.010 1.010 14,840 -0.01(-1.06%)
Sep 22, 2022 1.060 1.060 1.015 1.021 23,659 -0.07(-6.35%)
Sep 21, 2022 1.080 1.130 1.000 1.090 214,080 +0.01(+0.93%)
Sep 20, 2022 1.170 1.170 1.080 1.080 134,044 -0.04(-3.57%)
Sep 19, 2022 1.130 1.206 1.120 1.120 56,709 -0.07(-5.88%)
Sep 16, 2022 1.200 1.210 1.150 1.190 11,721 +0.03(+2.59%)
Sep 15, 2022 1.180 1.220 1.140 1.160 17,785 -0.03(-2.52%)
Sep 14, 2022 1.190 1.210 1.130 1.190 31,733 +0.05(+4.39%)
Sep 13, 2022 1.200 1.200 1.130 1.140 63,157 -0.06(-5.00%)
Sep 12, 2022 1.170 1.230 1.130 1.200 45,016 +0.00(+0.00%)
Sep 09, 2022 1.260 1.380 1.180 1.200 37,856 -0.05(-4.00%)
Sep 08, 2022 1.240 1.250 1.195 1.250 38,459 +0.09(+7.76%)
Sep 07, 2022 1.160 1.210 1.130 1.160 11,974 +0.04(+3.57%)
Sep 06, 2022 1.210 1.245 1.120 1.120 134,042 -0.09(-7.44%)
Sep 02, 2022 1.330 1.330 1.210 1.210 66,111 -0.03(-2.42%)
Sep 01, 2022 1.210 1.246 1.210 1.240 18,369 -0.02(-1.59%)
Aug 31, 2022 1.230 1.260 1.200 1.260 13,318 +0.05(+4.13%)
Aug 30, 2022 1.260 1.260 1.210 1.210 31,936 -0.05(-3.97%)
Aug 29, 2022 1.265 1.290 1.230 1.260 10,945 -0.02(-1.56%)
Aug 26, 2022 1.320 1.350 1.230 1.280 48,937 -0.02(-1.54%)
Aug 25, 2022 1.220 1.300 1.220 1.300 13,949 +0.03(+2.36%)
Aug 24, 2022 1.210 1.290 1.210 1.270 17,823 +0.03(+2.42%)
Aug 23, 2022 1.270 1.310 1.070 1.240 51,231 +0.03(+2.48%)
Aug 22, 2022 1.320 1.320 1.150 1.210 125,868 -0.06(-4.72%)
Aug 19, 2022 1.290 1.330 1.260 1.270 22,807 -0.07(-5.22%)
Aug 18, 2022 1.420 1.420 1.310 1.340 20,651 +0.00(+0.00%)
Aug 17, 2022 1.360 1.421 1.320 1.340 13,785 -0.11(-7.59%)
Aug 16, 2022 1.640 1.640 1.370 1.450 112,362 -0.12(-7.64%)
Aug 15, 2022 1.510 1.670 1.510 1.570 52,575 +0.03(+1.88%)
Aug 12, 2022 1.570 1.600 1.541 1.541 17,988 -0.06(-3.69%)
Aug 11, 2022 1.610 1.610 1.580 1.600 27,379 +0.06(+3.90%)
Aug 10, 2022 1.560 1.600 1.512 1.540 11,323 +0.01(+0.65%)
Aug 09, 2022 1.580 1.580 1.500 1.530 17,047 -0.05(-3.16%)
Aug 08, 2022 1.350 1.580 1.330 1.580 81,422 +0.24(+17.91%)
Aug 05, 2022 1.330 1.340 1.290 1.340 71,779 +0.02(+1.13%)
Aug 04, 2022 1.340 1.340 1.310 1.325 11,795 +0.02(+1.92%)
Aug 03, 2022 1.340 1.340 1.280 1.300 21,139 -0.04(-2.99%)
Aug 02, 2022 1.300 1.340 1.280 1.340 16,018 +0.06(+4.69%)
Aug 01, 2022 1.280 1.340 1.280 1.280 7,095 -0.04(-3.40%)
Jul 29, 2022 1.310 1.339 1.300 1.325 6,428 +0.01(+1.15%)
Jul 28, 2022 1.330 1.335 1.302 1.310 30,004 +0.01(+0.77%)
Jul 27, 2022 1.250 1.354 1.250 1.300 23,755 +0.04(+3.17%)
Jul 26, 2022 1.310 1.330 1.260 1.260 19,821 -0.06(-4.55%)
Jul 25, 2022 1.320 1.320 1.240 1.320 18,783 +0.02(+1.54%)
Jul 22, 2022 1.300 1.320 1.300 1.300 7,813 +0.00(+0.00%)
Jul 21, 2022 1.330 1.330 1.300 1.300 21,731 -0.02(-1.52%)
Jul 20, 2022 1.320 1.380 1.300 1.320 19,251 +0.01(+0.76%)
Jul 19, 2022 1.360 1.390 1.300 1.310 34,427 -0.05(-4.03%)
Jul 18, 2022 1.310 1.390 1.300 1.365 18,453 +0.06(+5.00%)
Jul 15, 2022 1.320 1.320 1.300 1.300 5,295 -0.02(-1.52%)
Jul 14, 2022 1.250 1.320 1.250 1.320 6,905 +0.05(+3.94%)
Jul 13, 2022 1.270 1.270 1.250 1.270 20,286 -0.02(-1.55%)
Jul 12, 2022 1.220 1.310 1.210 1.290 55,107 +0.06(+4.88%)
Jul 11, 2022 1.250 1.260 1.180 1.230 8,902 -0.03(-2.38%)
Jul 08, 2022 1.250 1.260 1.190 1.260 31,994 +0.03(+2.44%)
Jul 07, 2022 1.350 1.350 1.180 1.230 74,380 -0.07(-5.38%)
Jul 06, 2022 1.290 1.330 1.250 1.300 29,984 -0.07(-5.11%)
Jul 05, 2022 1.390 1.390 1.290 1.370 63,692 -0.01(-0.72%)
Jul 01, 2022 1.300 1.380 1.300 1.380 3,414 +0.01(+0.73%)
Jun 30, 2022 1.311 1.370 1.311 1.370 2,253 -0.03(-2.09%)
Jun 29, 2022 1.340 1.399 1.320 1.399 13,882 +0.01(+0.66%)
Jun 28, 2022 1.450 1.450 1.350 1.390 3,201 +0.01(+0.72%)
Jun 27, 2022 1.320 1.400 1.320 1.380 7,283 +0.05(+3.76%)
Jun 24, 2022 1.340 1.380 1.300 1.330 32,520 -0.01(-1.12%)
Jun 23, 2022 1.450 1.450 1.340 1.345 55,169 -0.01(-0.37%)
Jun 22, 2022 1.400 1.405 1.350 1.350 33,104 -0.08(-5.59%)
Jun 21, 2022 1.510 1.510 1.380 1.430 8,324 +0.02(+1.42%)
Jun 17, 2022 1.430 1.450 1.390 1.410 13,472 -0.02(-1.40%)
Jun 16, 2022 1.420 1.490 1.420 1.430 15,782 -0.05(-3.70%)
Jun 15, 2022 1.590 1.586 1.480 1.485 66,586 -0.09(-5.42%)
Jun 14, 2022 1.500 1.573 1.500 1.570 28,132 +0.05(+2.95%)
Jun 13, 2022 1.500 1.540 1.500 1.525 20,750 -0.01(-0.33%)
Jun 10, 2022 1.550 1.550 1.510 1.530 3,467 -0.04(-2.54%)
Jun 09, 2022 1.581 1.581 1.540 1.570 5,975 +0.01(+0.63%)
Jun 08, 2022 1.560 1.570 1.530 1.560 16,839 -0.01(-0.64%)
Jun 07, 2022 1.600 1.596 1.570 1.570 2,148 +0.01(+0.64%)
Jun 06, 2022 1.560 1.582 1.540 1.560 31,812 -0.01(-0.64%)
Jun 03, 2022 1.530 1.600 1.530 1.570 8,128 -0.03(-1.88%)
Jun 02, 2022 1.650 1.650 1.590 1.600 21,360 +0.00(+0.00%)
Jun 01, 2022 1.610 1.650 1.570 1.600 13,666 -0.01(-0.62%)
May 31, 2022 1.600 1.670 1.600 1.610 32,795 +0.07(+4.55%)
May 27, 2022 1.550 1.560 1.540 1.540 6,460 +0.01(+0.65%)
May 26, 2022 1.570 1.570 1.500 1.530 4,213 +0.02(+1.32%)
May 25, 2022 1.580 1.580 1.500 1.510 11,914 -0.05(-3.21%)
May 24, 2022 1.560 1.570 1.520 1.560 25,152 +0.01(+0.64%)
May 23, 2022 1.575 1.593 1.550 1.550 6,440 -0.01(-0.60%)
May 20, 2022 1.660 1.660 1.510 1.560 12,007 -0.03(-1.92%)
May 19, 2022 1.555 1.627 1.555 1.590 11,008 +0.07(+4.61%)
May 18, 2022 1.620 1.629 1.500 1.520 58,455 -0.09(-5.59%)
May 17, 2022 1.800 1.800 1.610 1.610 26,265 -0.14(-8.00%)
May 16, 2022 1.720 1.750 1.610 1.750 51,737 +0.13(+8.02%)
May 13, 2022 1.570 1.640 1.570 1.620 25,387 +0.07(+4.52%)
May 12, 2022 1.600 1.645 1.500 1.550 29,155 -0.08(-4.91%)
May 11, 2022 1.620 1.740 1.620 1.630 18,257 -0.03(-1.81%)
May 10, 2022 1.570 1.705 1.570 1.660 23,990 +0.05(+3.11%)
May 09, 2022 1.680 1.690 1.550 1.610 77,239 -0.08(-4.73%)
May 06, 2022 1.680 1.715 1.680 1.690 42,732 -0.04(-2.31%)
May 05, 2022 1.780 1.800 1.720 1.730 14,186 -0.07(-3.89%)
May 04, 2022 1.850 1.880 1.760 1.800 25,090 -0.02(-1.10%)
May 03, 2022 1.640 1.820 1.640 1.820 98,973 +0.15(+8.98%)
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.