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

Zw Data Action Tech Inc (NQ: CNET )

0.7899 +0.0349 (+4.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 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 30, 2020 3.600 3.650 3.500 3.600 5,828 +0.00(+0.00%)
Apr 29, 2020 3.750 3.750 3.600 3.600 8,262 +0.05(+1.41%)
Apr 28, 2020 3.500 3.750 3.300 3.550 17,124 +0.05(+1.43%)
Apr 27, 2020 3.500 3.600 3.400 3.500 5,240 +0.03(+0.73%)
Apr 24, 2020 3.400 3.550 3.312 3.474 12,920 -0.05(-1.43%)
Apr 23, 2020 3.545 3.550 3.409 3.525 5,517 -0.02(-0.70%)
Apr 22, 2020 3.400 3.600 3.400 3.550 8,832 -0.05(-1.33%)
Apr 21, 2020 3.500 3.600 3.333 3.598 15,438 +0.05(+1.31%)
Apr 20, 2020 3.675 3.689 3.501 3.551 15,797 +0.03(+0.75%)
Apr 17, 2020 3.750 3.751 3.510 3.525 24,280 -0.18(-4.76%)
Apr 16, 2020 3.670 4.000 3.500 3.701 17,039 +0.07(+1.87%)
Apr 15, 2020 3.650 3.849 3.500 3.633 7,797 -0.11(-2.87%)
Apr 14, 2020 3.750 3.900 3.550 3.740 18,886 +0.08(+2.16%)
Apr 13, 2020 3.800 3.800 3.600 3.662 7,061 -0.09(-2.36%)
Apr 09, 2020 3.671 3.869 3.663 3.750 7,080 -0.05(-1.32%)
Apr 08, 2020 3.500 3.900 3.450 3.800 11,809 +0.25(+7.04%)
Apr 07, 2020 3.950 4.000 3.500 3.550 9,878 -0.00(-0.01%)
Apr 06, 2020 3.686 3.749 3.300 3.550 5,430 +0.00(+0.01%)
Apr 03, 2020 3.550 3.800 3.056 3.550 22,220 +0.00(+0.00%)
Apr 02, 2020 3.800 3.800 3.400 3.550 31,395 -0.25(-6.59%)
Apr 01, 2020 4.055 4.500 3.550 3.800 51,576 -0.95(-19.99%)
Mar 31, 2020 3.500 6.650 3.450 4.750 283,957 +1.22(+34.47%)
Mar 30, 2020 3.550 3.632 3.450 3.533 5,615 +0.13(+3.90%)
Mar 27, 2020 3.350 3.400 3.092 3.400 16,300 +0.15(+4.62%)
Mar 26, 2020 3.250 3.300 3.100 3.250 13,625 +0.15(+4.84%)
Mar 25, 2020 3.249 3.250 3.075 3.100 15,876 +0.05(+1.64%)
Mar 24, 2020 3.300 3.500 3.000 3.050 16,524 -0.10(-3.17%)
Mar 23, 2020 2.950 3.350 2.901 3.150 16,354 +0.27(+9.57%)
Mar 20, 2020 3.000 3.010 2.750 2.875 11,360 +0.10(+3.60%)
Mar 19, 2020 2.950 3.184 2.750 2.775 8,543 -0.20(-6.57%)
Mar 18, 2020 3.050 3.366 2.700 2.970 21,112 -0.13(-4.19%)
Mar 17, 2020 3.400 3.400 3.000 3.100 16,262 +0.05(+1.64%)
Mar 16, 2020 3.200 3.400 2.750 3.050 22,450 -0.02(-0.65%)
Mar 13, 2020 3.600 4.040 3.055 3.070 27,260 -0.53(-14.72%)
Mar 12, 2020 4.150 4.263 3.500 3.600 36,818 -1.05(-22.58%)
Mar 11, 2020 4.450 4.789 4.400 4.650 16,938 +0.00(+0.00%)
Mar 10, 2020 5.000 5.000 4.606 4.650 18,745 -0.32(-6.37%)
Mar 09, 2020 5.300 5.412 4.680 4.966 23,692 -0.59(-10.59%)
Mar 06, 2020 5.400 5.650 5.350 5.555 10,860 +0.05(+1.00%)
Mar 05, 2020 5.550 5.593 5.300 5.500 6,237 -0.03(-0.61%)
Mar 04, 2020 5.400 5.650 5.400 5.534 15,402 +0.03(+0.62%)
Mar 03, 2020 5.550 5.699 5.400 5.500 6,080 -0.05(-0.90%)
Mar 02, 2020 5.550 5.700 5.450 5.550 9,387 +0.25(+4.72%)
Feb 28, 2020 5.700 5.800 5.300 5.300 34,800 -0.35(-6.20%)
Feb 27, 2020 5.800 5.900 5.650 5.651 9,421 -0.25(-4.20%)
Feb 26, 2020 5.950 6.250 5.825 5.899 11,421 +0.17(+3.03%)
Feb 25, 2020 5.800 5.900 5.650 5.725 26,297 -0.18(-2.97%)
Feb 24, 2020 6.000 6.050 5.800 5.900 13,705 -0.12(-2.07%)
Feb 21, 2020 6.050 6.100 6.000 6.025 3,520 -0.02(-0.41%)
Feb 20, 2020 6.050 6.150 6.050 6.050 9,815 -0.10(-1.63%)
Feb 19, 2020 6.050 6.186 6.050 6.150 3,487 +0.03(+0.41%)
Feb 18, 2020 6.150 6.250 6.100 6.125 5,464 -0.08(-1.21%)
Feb 14, 2020 6.200 6.245 6.150 6.200 4,080 +0.02(+0.28%)
Feb 13, 2020 6.300 6.300 6.150 6.183 10,168 -0.02(-0.28%)
Feb 12, 2020 6.300 6.300 6.150 6.200 17,294 -0.08(-1.30%)
Feb 11, 2020 6.350 6.400 6.250 6.282 9,826 -0.12(-1.85%)
Feb 10, 2020 6.300 6.500 6.250 6.400 20,322 +0.10(+1.59%)
Feb 07, 2020 6.150 6.300 6.100 6.300 13,840 +0.10(+1.61%)
Feb 06, 2020 6.150 6.350 6.150 6.200 4,604 -0.05(-0.80%)
Feb 05, 2020 6.300 6.397 6.100 6.250 14,692 +0.07(+1.12%)
Feb 04, 2020 6.200 6.350 6.100 6.181 7,443 +0.06(+0.91%)
Feb 03, 2020 6.255 6.325 6.104 6.125 8,355 -0.17(-2.78%)
Jan 31, 2020 6.250 6.400 6.250 6.300 24,120 -0.25(-3.82%)
Jan 30, 2020 6.650 6.650 6.400 6.550 6,434 -0.10(-1.50%)
Jan 29, 2020 6.600 6.650 6.450 6.650 12,469 +0.10(+1.53%)
Jan 28, 2020 6.500 6.700 6.500 6.550 3,256 -0.05(-0.76%)
Jan 27, 2020 6.550 6.800 6.325 6.600 13,929 -0.20(-2.94%)
Jan 24, 2020 6.800 6.950 6.585 6.800 15,920 +0.10(+1.49%)
Jan 23, 2020 6.600 6.900 6.510 6.700 8,019 +0.10(+1.52%)
Jan 22, 2020 6.900 6.950 6.500 6.600 20,538 -0.30(-4.35%)
Jan 21, 2020 6.750 7.000 6.750 6.900 21,850 -0.02(-0.27%)
Jan 17, 2020 7.100 7.125 6.850 6.919 21,540 -0.24(-3.29%)
Jan 16, 2020 7.000 7.400 6.685 7.154 33,203 +0.05(+0.77%)
Jan 15, 2020 7.250 7.750 7.100 7.100 90,580 -0.03(-0.35%)
Jan 14, 2020 7.750 7.950 7.050 7.125 69,365 -0.38(-5.00%)
Jan 13, 2020 7.150 7.750 7.000 7.500 134,638 +0.65(+9.49%)
Jan 10, 2020 6.900 6.900 6.650 6.850 25,860 +0.00(+0.00%)
Jan 09, 2020 6.450 6.900 6.450 6.850 37,155 +0.45(+7.03%)
Jan 08, 2020 6.750 6.750 6.150 6.400 24,003 -0.35(-5.19%)
Jan 07, 2020 6.600 6.750 6.403 6.750 12,949 +0.05(+0.75%)
Jan 06, 2020 6.750 6.770 6.500 6.700 34,646 +0.00(+0.00%)
Jan 03, 2020 5.850 6.700 5.750 6.700 71,080 +0.79(+13.30%)
Jan 02, 2020 5.800 6.200 5.650 5.913 20,913 +0.09(+1.52%)
Dec 31, 2019 5.800 5.900 5.641 5.825 29,120 +0.03(+0.43%)
Dec 30, 2019 5.800 5.950 5.700 5.800 24,511 -0.03(-0.43%)
Dec 27, 2019 5.850 6.000 5.800 5.825 21,680 -0.07(-1.17%)
Dec 26, 2019 5.900 6.124 5.850 5.894 21,185 -0.01(-0.10%)
Dec 24, 2019 5.900 6.050 5.850 5.900 4,720 +0.00(+0.00%)
Dec 23, 2019 6.100 6.237 5.875 5.900 14,605 -0.05(-0.84%)
Dec 20, 2019 6.300 6.300 5.900 5.950 7,480 -0.25(-4.03%)
Dec 19, 2019 6.000 6.200 5.950 6.200 7,130 +0.15(+2.48%)
Dec 18, 2019 6.000 6.400 5.758 6.050 35,734 +0.10(+1.68%)
Dec 17, 2019 5.900 5.950 5.800 5.950 12,279 -0.03(-0.51%)
Dec 16, 2019 6.050 6.300 5.850 5.981 12,395 -0.16(-2.64%)
Dec 13, 2019 6.050 6.450 5.850 6.143 58,960 +0.19(+3.24%)
Dec 12, 2019 6.000 6.000 5.650 5.950 45,278 +0.03(+0.52%)
Dec 11, 2019 5.950 6.000 5.850 5.919 2,429 +0.07(+1.18%)
Dec 10, 2019 5.850 6.000 5.800 5.850 6,301 -0.05(-0.85%)
Dec 09, 2019 6.100 6.100 5.900 5.900 2,901 -0.10(-1.65%)
Dec 06, 2019 6.000 6.141 5.950 5.999 7,220 -0.15(-2.44%)
Dec 05, 2019 6.300 6.300 5.916 6.149 13,959 -0.05(-0.82%)
Dec 04, 2019 6.400 6.400 6.100 6.200 5,391 +0.10(+1.64%)
Dec 03, 2019 5.900 6.183 5.900 6.100 8,155 +0.22(+3.83%)
Dec 02, 2019 5.850 6.000 5.800 5.875 9,502 +0.05(+0.83%)
Nov 29, 2019 5.800 5.975 5.800 5.827 7,080 -0.07(-1.25%)
Nov 27, 2019 5.900 6.200 5.850 5.900 7,720 +0.00(+0.00%)
Nov 26, 2019 5.800 6.200 5.800 5.900 14,372 +0.08(+1.29%)
Nov 25, 2019 5.900 5.999 5.750 5.825 20,087 -0.08(-1.27%)
Nov 22, 2019 5.950 6.000 5.900 5.900 4,060 -0.07(-1.26%)
Nov 21, 2019 6.000 6.100 5.900 5.975 7,893 -0.12(-2.05%)
Nov 20, 2019 6.100 6.181 6.000 6.100 10,039 -0.15(-2.40%)
Nov 19, 2019 6.200 6.250 6.050 6.250 4,859 +0.07(+1.09%)
Nov 18, 2019 6.250 6.299 6.100 6.183 7,204 +0.08(+1.35%)
Nov 15, 2019 6.150 6.232 6.100 6.100 13,100 -0.25(-3.94%)
Nov 14, 2019 6.550 6.550 6.250 6.350 10,250 -0.25(-3.79%)
Nov 13, 2019 6.750 6.750 6.400 6.600 10,662 +0.00(+0.00%)
Nov 12, 2019 6.650 6.700 6.600 6.600 16,440 -0.15(-2.22%)
Nov 11, 2019 6.650 6.800 6.650 6.750 9,223 +0.15(+2.27%)
Nov 08, 2019 6.650 6.700 6.550 6.600 12,700 -0.10(-1.49%)
Nov 07, 2019 6.600 6.900 6.575 6.700 26,834 +0.15(+2.29%)
Nov 06, 2019 6.650 6.750 6.550 6.550 20,125 -0.10(-1.50%)
Nov 05, 2019 7.050 7.050 6.550 6.650 37,263 -0.35(-5.00%)
Nov 04, 2019 7.300 7.300 6.936 7.000 18,993 -0.30(-4.11%)
Nov 01, 2019 6.750 7.300 6.650 7.300 33,160 +0.55(+8.15%)
Oct 31, 2019 7.200 7.685 6.550 6.750 62,815 -0.50(-6.90%)
Oct 30, 2019 6.800 7.250 6.250 7.250 70,176 +0.90(+14.17%)
Oct 29, 2019 7.000 7.100 6.300 6.350 174,650 -1.45(-18.59%)
Oct 28, 2019 7.250 10.20 7.250 7.800 1,336,674 +0.85(+12.23%)
Oct 25, 2019 5.900 6.950 5.800 6.950 160,400 +0.95(+15.83%)
Oct 24, 2019 6.143 6.143 5.750 6.000 5,831 -0.15(-2.44%)
Oct 23, 2019 6.200 6.200 6.000 6.150 3,853 -0.05(-0.81%)
Oct 22, 2019 6.183 6.207 6.150 6.200 1,982 +0.00(+0.00%)
Oct 21, 2019 6.100 6.250 6.100 6.200 1,991 +0.05(+0.81%)
Oct 18, 2019 6.150 6.200 6.050 6.150 3,320 +0.00(+0.00%)
Oct 17, 2019 6.200 6.200 6.100 6.150 6,359 +0.03(+0.56%)
Oct 16, 2019 6.100 6.220 6.100 6.116 1,824 -0.08(-1.35%)
Oct 15, 2019 6.150 6.325 6.130 6.200 7,561 +0.00(+0.00%)
Oct 14, 2019 6.250 6.250 6.100 6.200 5,593 -0.02(-0.40%)
Oct 11, 2019 6.180 6.250 6.150 6.225 2,680 +0.02(+0.40%)
Oct 10, 2019 6.300 6.300 6.150 6.200 3,610 -0.05(-0.80%)
Oct 09, 2019 6.300 6.450 6.250 6.250 3,323 -0.10(-1.57%)
Oct 08, 2019 6.350 6.400 6.300 6.350 1,184 -0.09(-1.44%)
Oct 07, 2019 6.300 6.500 6.300 6.442 4,061 +0.14(+2.26%)
Oct 04, 2019 6.400 6.500 6.300 6.300 6,200 +0.05(+0.80%)
Oct 03, 2019 6.350 6.400 6.250 6.250 2,665 -0.05(-0.79%)
Oct 02, 2019 6.250 6.500 6.250 6.300 4,139 -0.05(-0.79%)
Oct 01, 2019 6.461 6.500 6.250 6.350 4,618 -0.15(-2.31%)
Sep 30, 2019 6.450 6.600 6.400 6.500 3,638 +0.00(+0.03%)
Sep 27, 2019 6.484 6.650 6.400 6.498 3,740 +0.02(+0.36%)
Sep 26, 2019 6.450 6.500 6.350 6.474 6,239 +0.07(+1.16%)
Sep 25, 2019 6.450 6.550 6.400 6.400 741 -0.05(-0.78%)
Sep 24, 2019 6.450 6.550 6.450 6.450 3,236 -0.10(-1.53%)
Sep 23, 2019 6.550 6.550 6.500 6.550 2,714 +0.00(+0.00%)
Sep 20, 2019 6.550 6.600 6.500 6.550 2,000 -0.05(-0.76%)
Sep 19, 2019 6.500 6.600 6.450 6.600 1,000 +0.05(+0.84%)
Sep 18, 2019 6.450 6.550 6.450 6.545 4,167 +0.02(+0.31%)
Sep 17, 2019 6.600 6.700 6.450 6.525 6,026 -0.12(-1.88%)
Sep 16, 2019 6.650 6.651 6.500 6.650 5,321 -0.00(-0.08%)
Sep 13, 2019 6.650 6.800 6.650 6.655 2,380 -0.09(-1.41%)
Sep 12, 2019 6.700 6.850 6.650 6.750 2,710 +0.10(+1.50%)
Sep 11, 2019 6.700 6.850 6.600 6.650 3,928 +0.00(+0.00%)
Sep 10, 2019 6.600 6.650 6.500 6.650 6,105 +0.00(+0.00%)
Sep 09, 2019 6.752 6.752 6.550 6.650 7,112 -0.08(-1.17%)
Sep 06, 2019 6.900 6.900 6.700 6.729 3,560 -0.11(-1.64%)
Sep 05, 2019 6.750 6.950 6.750 6.840 4,166 +0.04(+0.60%)
Sep 04, 2019 6.750 6.850 6.750 6.800 842 -0.05(-0.73%)
Sep 03, 2019 6.750 6.850 6.700 6.850 1,872 +0.15(+2.24%)
Aug 30, 2019 6.740 7.000 6.675 6.700 2,080 +0.02(+0.33%)
Aug 29, 2019 6.880 7.000 6.633 6.678 3,616 -0.17(-2.51%)
Aug 28, 2019 6.700 7.050 6.600 6.850 6,618 +0.12(+1.86%)
Aug 27, 2019 6.750 6.900 6.550 6.725 7,084 +0.02(+0.37%)
Aug 26, 2019 7.150 7.192 6.700 6.700 10,728 -0.30(-4.29%)
Aug 23, 2019 7.150 7.150 7.000 7.000 7,660 -0.15(-2.10%)
Aug 22, 2019 7.400 7.400 6.950 7.150 1,890 +0.00(+0.00%)
Aug 21, 2019 6.850 7.450 6.800 7.150 8,753 +0.25(+3.62%)
Aug 20, 2019 7.050 7.450 6.500 6.900 23,599 -0.51(-6.93%)
Aug 19, 2019 7.000 7.500 6.850 7.413 32,691 +0.56(+8.23%)
Aug 16, 2019 6.650 6.900 6.650 6.850 4,180 +0.25(+3.79%)
Aug 15, 2019 6.650 6.750 6.600 6.600 4,370 -0.15(-2.22%)
Aug 14, 2019 6.450 6.800 6.400 6.750 8,330 +0.35(+5.47%)
Aug 13, 2019 6.700 6.800 6.350 6.400 12,325 -0.30(-4.48%)
Aug 12, 2019 6.700 6.850 6.600 6.700 4,070 +0.20(+3.08%)
Aug 09, 2019 6.500 6.600 6.450 6.500 4,980 +0.05(+0.78%)
Aug 08, 2019 6.450 6.700 6.400 6.450 2,275 +0.00(+0.00%)
Aug 07, 2019 6.400 6.450 6.250 6.450 2,285 +0.00(+0.00%)
Aug 06, 2019 6.500 6.500 6.250 6.450 4,434 +0.10(+1.57%)
Aug 05, 2019 6.700 6.700 6.250 6.350 4,188 -0.30(-4.51%)
Aug 02, 2019 6.900 6.900 6.550 6.650 6,800 -0.25(-3.62%)
Aug 01, 2019 7.000 7.100 6.850 6.900 6,486 -0.05(-0.72%)
Jul 31, 2019 6.800 7.000 6.800 6.950 3,912 +0.10(+1.46%)
Jul 30, 2019 6.850 7.100 6.850 6.850 3,946 -0.15(-2.14%)
Jul 29, 2019 6.950 7.100 6.850 7.000 4,980 +0.11(+1.66%)
Jul 26, 2019 6.900 7.000 6.850 6.886 4,940 -0.01(-0.20%)
Jul 25, 2019 6.600 7.000 6.600 6.900 6,337 +0.20(+2.99%)
Jul 24, 2019 6.700 6.963 6.699 6.700 4,668 -0.15(-2.19%)
Jul 23, 2019 6.500 6.900 6.500 6.850 5,989 +0.10(+1.48%)
Jul 22, 2019 6.700 6.850 6.450 6.750 4,720 +0.35(+5.47%)
Jul 19, 2019 6.600 6.900 6.350 6.400 4,020 -0.35(-5.19%)
Jul 18, 2019 6.750 6.850 6.350 6.750 11,348 -0.15(-2.17%)
Jul 17, 2019 6.750 6.900 6.700 6.900 10,513 +0.00(+0.00%)
Jul 16, 2019 7.000 7.000 6.700 6.900 12,906 -0.05(-0.72%)
Jul 15, 2019 6.950 7.000 6.655 6.950 9,540 +0.05(+0.72%)
Jul 12, 2019 6.600 6.965 6.600 6.900 2,980 +0.15(+2.18%)
Jul 11, 2019 6.970 7.000 6.650 6.753 7,885 -0.20(-2.84%)
Jul 10, 2019 6.700 7.250 6.500 6.950 22,248 +0.18(+2.71%)
Jul 09, 2019 6.850 6.850 6.650 6.766 2,255 -0.02(-0.22%)
Jul 08, 2019 7.000 7.150 6.700 6.782 10,345 -0.22(-3.12%)
Jul 05, 2019 6.750 7.050 6.750 7.000 3,220 +0.05(+0.72%)
Jul 03, 2019 7.000 7.250 6.896 6.950 6,620 -0.10(-1.42%)
Jul 02, 2019 6.900 7.050 6.800 7.050 7,910 +0.00(+0.00%)
Jul 01, 2019 7.200 7.250 6.950 7.050 12,922 +0.30(+4.50%)
Jun 28, 2019 6.600 6.850 6.600 6.747 6,460 +0.15(+2.22%)
Jun 27, 2019 7.150 7.150 6.500 6.600 15,775 -0.60(-8.30%)
Jun 26, 2019 6.850 7.197 6.617 7.197 12,449 +0.35(+5.07%)
Jun 25, 2019 7.400 7.400 6.750 6.850 4,694 -0.25(-3.52%)
Jun 24, 2019 6.900 7.100 6.900 7.100 5,659 +0.03(+0.39%)
Jun 21, 2019 7.100 7.150 6.886 7.072 12,160 -0.03(-0.39%)
Jun 20, 2019 7.500 7.500 7.100 7.100 10,463 -0.40(-5.33%)
Jun 19, 2019 7.500 7.550 7.150 7.500 15,828 +0.10(+1.35%)
Jun 18, 2019 7.150 7.500 7.000 7.400 35,492 +0.46(+6.64%)
Jun 17, 2019 6.650 7.000 6.650 6.939 5,725 +0.04(+0.57%)
Jun 14, 2019 6.650 6.900 6.550 6.900 8,000 +0.15(+2.22%)
Jun 13, 2019 6.750 6.750 6.350 6.750 6,137 +0.05(+0.75%)
Jun 12, 2019 6.700 6.700 6.300 6.700 5,770 +0.05(+0.75%)
Jun 11, 2019 6.400 6.750 6.250 6.650 18,377 +0.35(+5.56%)
Jun 10, 2019 6.250 6.400 6.081 6.300 8,155 +0.00(+0.00%)
Jun 07, 2019 6.450 6.450 6.000 6.300 14,180 -0.15(-2.33%)
Jun 06, 2019 6.050 6.450 5.950 6.450 10,374 +0.49(+8.20%)
Jun 05, 2019 6.150 6.250 5.900 5.961 5,513 -0.19(-3.07%)
Jun 04, 2019 6.350 6.400 5.840 6.150 15,442 -0.10(-1.60%)
Jun 03, 2019 6.000 6.250 5.960 6.250 8,816 +0.25(+4.17%)
May 31, 2019 6.000 6.000 5.850 6.000 3,380 +0.03(+0.49%)
May 30, 2019 5.800 6.400 5.652 5.971 9,968 +0.17(+2.94%)
May 29, 2019 6.100 6.150 5.750 5.800 15,819 -0.45(-7.20%)
May 28, 2019 6.150 6.450 6.050 6.250 2,344 +0.05(+0.81%)
May 24, 2019 6.100 6.300 6.000 6.200 8,920 +0.10(+1.64%)
May 23, 2019 6.450 6.450 5.850 6.100 15,725 -0.42(-6.41%)
May 22, 2019 6.350 6.600 6.350 6.518 15,044 +0.22(+3.45%)
May 21, 2019 6.200 6.400 6.200 6.300 19,715 -0.05(-0.79%)
May 20, 2019 6.500 6.500 6.250 6.350 8,700 -0.15(-2.31%)
May 17, 2019 6.700 6.726 6.250 6.500 25,500 -0.20(-2.99%)
May 16, 2019 6.900 6.900 6.700 6.700 11,372 -0.15(-2.19%)
May 15, 2019 7.200 7.200 6.750 6.850 23,327 -0.25(-3.52%)
May 14, 2019 7.300 7.300 6.934 7.100 7,187 +0.25(+3.65%)
May 13, 2019 7.100 7.250 6.800 6.850 46,160 -0.25(-3.52%)
May 10, 2019 7.350 7.600 7.100 7.100 18,920 -0.30(-4.05%)
May 09, 2019 7.400 7.500 7.100 7.400 20,360 -0.10(-1.33%)
May 08, 2019 7.450 7.500 7.250 7.500 6,804 +0.20(+2.74%)
May 07, 2019 7.500 7.500 7.150 7.300 11,729 -0.10(-1.35%)
May 06, 2019 6.950 7.500 6.900 7.400 15,149 +0.15(+2.07%)
May 03, 2019 7.050 7.300 7.000 7.250 15,480 +0.15(+2.11%)
May 02, 2019 7.250 7.250 7.000 7.100 19,429 -0.20(-2.74%)
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.