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

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 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 (%)
Jan 29, 2021 6.270 6.450 5.900 6.020 314,800 -0.37(-5.79%)
Jan 28, 2021 6.430 6.720 6.210 6.390 266,962 -0.05(-0.78%)
Jan 27, 2021 6.800 7.000 6.410 6.440 394,889 -0.41(-5.99%)
Jan 26, 2021 6.490 7.050 6.210 6.850 521,613 +0.36(+5.55%)
Jan 25, 2021 6.720 6.770 6.110 6.490 401,163 -0.16(-2.41%)
Jan 22, 2021 6.720 6.800 6.290 6.650 860,400 -0.22(-3.20%)
Jan 21, 2021 6.240 8.250 6.050 6.870 3,082,765 +0.55(+8.70%)
Jan 20, 2021 6.250 6.440 5.800 6.320 604,114 -0.02(-0.32%)
Jan 19, 2021 6.530 7.300 6.190 6.340 1,401,094 +0.25(+4.11%)
Jan 15, 2021 5.410 6.280 5.380 6.090 1,487,800 +0.66(+12.15%)
Jan 14, 2021 5.620 5.800 5.270 5.430 381,866 -0.19(-3.38%)
Jan 13, 2021 5.610 6.480 5.350 5.620 1,389,885 +0.03(+0.54%)
Jan 12, 2021 5.230 5.920 5.090 5.590 812,850 +0.34(+6.48%)
Jan 11, 2021 4.860 5.350 4.810 5.250 828,120 +0.39(+8.02%)
Jan 08, 2021 4.910 4.958 4.800 4.860 84,500 -0.02(-0.41%)
Jan 07, 2021 4.790 4.980 4.700 4.880 217,093 +0.07(+1.46%)
Jan 06, 2021 4.890 4.940 4.500 4.810 384,642 -0.03(-0.62%)
Jan 05, 2021 5.160 5.300 4.720 4.840 322,462 -0.33(-6.38%)
Jan 04, 2021 4.970 5.170 4.860 5.170 158,419 +0.30(+6.16%)
Dec 31, 2020 4.870 4.870 4.870 340,788 -0.27(-5.25%)
Dec 30, 2020 5.100 5.400 4.960 5.140 340,788 +0.05(+0.98%)
Dec 29, 2020 5.600 5.700 4.910 5.090 429,149 -0.48(-8.62%)
Dec 28, 2020 4.970 6.280 4.900 5.570 1,859,373 +0.67(+13.67%)
Dec 24, 2020 5.000 5.020 4.840 4.900 89,100 -0.06(-1.21%)
Dec 23, 2020 4.950 5.100 4.920 4.960 138,799 +0.01(+0.20%)
Dec 22, 2020 5.080 5.080 4.900 4.950 126,641 -0.13(-2.56%)
Dec 21, 2020 4.980 5.250 4.930 5.080 194,151 +0.24(+4.96%)
Dec 18, 2020 5.000 5.000 4.810 4.840 141,100 -0.02(-0.41%)
Dec 17, 2020 4.870 4.980 4.800 4.860 87,233 +0.03(+0.62%)
Dec 16, 2020 4.900 5.040 4.800 4.830 126,007 -0.10(-2.03%)
Dec 15, 2020 5.030 5.170 4.830 4.930 216,243 -0.10(-1.99%)
Dec 14, 2020 4.900 5.650 4.800 5.030 1,246,350 +0.25(+5.23%)
Dec 11, 2020 5.000 5.140 4.770 4.780 194,500 -0.17(-3.43%)
Dec 10, 2020 5.080 5.180 4.910 4.950 146,235 -0.02(-0.40%)
Dec 09, 2020 5.170 5.270 4.910 4.970 276,595 -0.17(-3.31%)
Dec 08, 2020 5.280 5.530 5.040 5.140 568,430 -0.09(-1.72%)
Dec 07, 2020 5.250 5.450 5.150 5.230 300,384 -0.17(-3.15%)
Dec 04, 2020 5.460 5.590 5.140 5.400 811,200 -0.32(-5.59%)
Dec 03, 2020 4.880 5.900 4.770 5.720 2,415,467 +0.93(+19.42%)
Dec 02, 2020 4.810 4.950 4.750 4.790 147,473 -0.05(-1.03%)
Dec 01, 2020 5.030 5.100 4.710 4.840 450,102 -0.23(-4.54%)
Nov 30, 2020 5.220 5.220 4.960 5.070 286,856 -0.05(-0.98%)
Nov 27, 2020 5.210 5.290 4.950 5.120 203,900 -0.05(-0.97%)
Nov 25, 2020 4.990 5.230 4.850 5.170 750,400 +0.11(+2.17%)
Nov 24, 2020 5.200 5.350 4.860 5.060 764,292 +0.05(+1.00%)
Nov 23, 2020 5.000 5.190 4.630 5.010 808,755 +0.03(+0.60%)
Nov 20, 2020 5.100 5.101 4.850 4.980 299,100 -0.10(-1.97%)
Nov 19, 2020 5.240 5.480 4.880 5.080 751,856 -0.22(-4.15%)
Nov 18, 2020 5.530 5.630 5.160 5.300 684,688 -0.33(-5.86%)
Nov 17, 2020 5.600 5.820 5.400 5.630 292,964 -0.06(-1.05%)
Nov 16, 2020 6.110 6.190 5.350 5.690 947,379 -0.17(-2.90%)
Nov 13, 2020 6.650 6.780 5.760 5.860 1,958,200 -2.00(-25.45%)
Nov 12, 2020 4.740 8.130 4.740 7.860 6,453,214 +3.16(+67.23%)
Nov 11, 2020 4.450 4.800 4.360 4.700 169,677 +0.34(+7.80%)
Nov 10, 2020 4.340 4.450 4.300 4.360 23,147 -0.01(-0.23%)
Nov 09, 2020 4.710 4.800 4.200 4.370 123,988 -0.27(-5.82%)
Nov 06, 2020 4.720 4.770 4.510 4.640 37,600 -0.07(-1.49%)
Nov 05, 2020 4.580 4.800 4.580 4.710 66,582 +0.12(+2.61%)
Nov 04, 2020 4.640 4.750 4.550 4.590 33,988 -0.12(-2.55%)
Nov 03, 2020 4.800 4.870 4.630 4.710 35,053 -0.01(-0.21%)
Nov 02, 2020 4.960 5.030 4.630 4.720 133,473 -0.21(-4.26%)
Oct 30, 2020 4.610 5.000 4.510 4.930 141,600 +0.32(+6.94%)
Oct 29, 2020 4.980 4.980 4.610 4.610 152,329 -0.38(-7.62%)
Oct 28, 2020 4.840 5.170 4.700 4.990 204,039 +0.28(+5.94%)
Oct 27, 2020 4.950 4.990 4.680 4.710 35,893 -0.25(-5.04%)
Oct 26, 2020 4.910 5.220 4.900 4.960 82,855 +0.02(+0.40%)
Oct 23, 2020 5.100 5.149 4.880 4.940 50,500 -0.05(-1.00%)
Oct 22, 2020 5.170 5.250 4.810 4.990 117,975 -0.20(-3.85%)
Oct 21, 2020 5.280 5.390 5.130 5.190 73,808 -0.03(-0.57%)
Oct 20, 2020 5.330 5.330 5.130 5.220 48,010 -0.10(-1.88%)
Oct 19, 2020 5.210 5.450 5.210 5.320 137,790 +0.13(+2.50%)
Oct 16, 2020 5.180 5.290 5.100 5.190 51,900 +0.09(+1.76%)
Oct 15, 2020 5.300 5.310 5.030 5.100 51,015 -0.21(-3.95%)
Oct 14, 2020 5.370 5.430 5.190 5.310 83,534 -0.01(-0.19%)
Oct 13, 2020 5.340 5.450 5.160 5.320 230,341 +0.03(+0.57%)
Oct 12, 2020 5.200 5.450 5.200 5.290 104,144 +0.05(+0.95%)
Oct 09, 2020 5.500 5.500 5.160 5.240 82,900 -0.21(-3.85%)
Oct 08, 2020 5.580 5.650 5.330 5.450 93,617 -0.13(-2.33%)
Oct 07, 2020 5.700 5.850 5.520 5.580 140,316 -0.02(-0.36%)
Oct 06, 2020 5.910 5.910 5.500 5.600 123,852 -0.23(-3.95%)
Oct 05, 2020 5.970 6.210 5.700 5.830 339,106 -0.14(-2.35%)
Oct 02, 2020 5.840 6.320 5.670 5.970 785,000 +0.34(+6.04%)
Oct 01, 2020 5.530 5.750 5.460 5.630 84,551 +0.11(+1.99%)
Sep 30, 2020 5.600 5.770 5.420 5.520 110,559 -0.01(-0.18%)
Sep 29, 2020 5.660 6.230 5.510 5.530 242,527 -0.13(-2.30%)
Sep 28, 2020 5.630 5.842 5.600 5.660 54,801 -0.04(-0.70%)
Sep 25, 2020 5.560 5.960 5.560 5.700 70,300 +0.16(+2.89%)
Sep 24, 2020 5.660 5.750 5.360 5.540 97,938 -0.18(-3.15%)
Sep 23, 2020 5.990 6.100 5.470 5.720 113,749 -0.25(-4.19%)
Sep 22, 2020 5.660 6.580 5.520 5.970 452,474 +0.35(+6.23%)
Sep 21, 2020 5.680 6.050 5.560 5.620 88,901 -0.15(-2.60%)
Sep 18, 2020 5.610 6.090 5.610 5.770 128,900 +0.19(+3.41%)
Sep 17, 2020 5.990 6.160 5.350 5.580 228,405 -0.49(-8.07%)
Sep 16, 2020 6.170 6.330 5.920 6.070 162,743 -0.12(-1.94%)
Sep 15, 2020 6.310 6.440 6.010 6.190 196,526 -0.15(-2.37%)
Sep 14, 2020 5.830 6.440 5.660 6.340 330,169 +0.73(+13.01%)
Sep 11, 2020 5.540 6.100 5.400 5.610 425,100 +0.07(+1.26%)
Sep 10, 2020 5.730 5.750 5.260 5.540 165,441 -0.10(-1.77%)
Sep 09, 2020 5.270 5.900 5.270 5.640 216,482 +0.39(+7.43%)
Sep 08, 2020 4.900 5.750 4.660 5.250 466,228 +0.32(+6.49%)
Sep 04, 2020 5.170 5.230 4.780 4.930 205,600 -0.24(-4.64%)
Sep 03, 2020 5.680 5.740 5.100 5.170 192,007 -0.59(-10.24%)
Sep 02, 2020 6.020 6.100 5.520 5.760 232,451 -0.43(-6.95%)
Sep 01, 2020 6.960 6.970 6.100 6.190 211,393 -0.75(-10.81%)
Aug 31, 2020 7.090 7.140 6.720 6.940 112,298 -0.09(-1.28%)
Aug 28, 2020 7.110 7.110 6.900 7.030 60,100 -0.10(-1.40%)
Aug 27, 2020 7.090 7.320 6.840 7.130 147,226 -0.02(-0.28%)
Aug 26, 2020 7.340 7.550 7.000 7.150 163,980 -0.13(-1.79%)
Aug 25, 2020 7.000 7.550 6.830 7.280 122,283 +0.14(+1.96%)
Aug 24, 2020 7.310 7.400 6.770 7.140 200,990 -0.20(-2.72%)
Aug 21, 2020 7.270 7.380 7.110 7.340 114,600 -0.07(-0.94%)
Aug 20, 2020 7.900 8.120 7.120 7.410 261,874 -0.53(-6.68%)
Aug 19, 2020 8.040 8.050 7.910 7.940 175,836 -0.19(-2.34%)
Aug 18, 2020 7.910 8.160 7.820 8.130 142,515 +0.21(+2.65%)
Aug 17, 2020 8.260 8.490 7.860 7.920 198,480 -0.48(-5.71%)
Aug 14, 2020 8.430 8.490 8.080 8.400 183,300 +0.05(+0.60%)
Aug 13, 2020 8.060 8.870 7.890 8.350 426,002 +0.38(+4.77%)
Aug 12, 2020 9.030 9.230 7.700 7.970 691,603 -1.05(-11.64%)
Aug 11, 2020 9.990 10.05 9.020 9.020 443,590 -1.07(-10.60%)
Aug 10, 2020 10.28 10.33 9.900 10.09 213,693 -0.26(-2.51%)
Aug 07, 2020 10.35 10.69 10.15 10.35 200,700 -0.08(-0.77%)
Aug 06, 2020 10.45 10.52 10.21 10.43 187,632 +0.00(+0.00%)
Aug 05, 2020 10.22 10.66 10.21 10.43 220,019 +0.17(+1.66%)
Aug 04, 2020 10.31 10.87 10.11 10.26 207,653 -0.19(-1.82%)
Aug 03, 2020 10.43 10.60 10.16 10.45 282,865 +0.07(+0.67%)
Jul 31, 2020 10.73 10.89 10.13 10.38 300,100 -0.40(-3.71%)
Jul 30, 2020 10.80 10.96 10.30 10.78 325,195 -0.11(-1.01%)
Jul 29, 2020 11.16 11.27 10.22 10.89 755,577 +0.01(+0.09%)
Jul 28, 2020 11.24 11.47 10.88 10.88 302,116 -0.37(-3.29%)
Jul 27, 2020 11.19 11.54 10.95 11.25 225,308 +0.15(+1.35%)
Jul 24, 2020 11.24 11.95 10.92 11.10 407,000 -0.10(-0.89%)
Jul 23, 2020 12.55 12.88 10.80 11.20 797,836 -1.69(-13.11%)
Jul 22, 2020 11.39 13.27 11.23 12.89 1,598,051 +1.36(+11.80%)
Jul 21, 2020 11.51 12.00 11.00 11.53 672,064 +0.11(+0.96%)
Jul 20, 2020 11.15 11.58 10.70 11.42 663,980 +0.48(+4.39%)
Jul 17, 2020 11.39 12.18 10.55 10.94 1,131,100 -0.25(-2.23%)
Jul 16, 2020 9.930 12.25 9.910 11.19 1,497,769 +1.14(+11.34%)
Jul 15, 2020 10.01 10.24 9.850 10.05 598,959 -0.16(-1.57%)
Jul 14, 2020 10.34 10.59 9.700 10.21 432,463 -0.26(-2.48%)
Jul 13, 2020 10.93 11.21 10.20 10.47 434,335 -0.40(-3.68%)
Jul 10, 2020 11.28 11.69 10.75 10.87 672,600 -0.41(-3.63%)
Jul 09, 2020 11.80 11.90 11.10 11.28 294,944 -0.72(-6.00%)
Jul 08, 2020 11.10 12.35 11.03 12.00 576,278 +0.86(+7.72%)
Jul 07, 2020 11.14 11.45 11.01 11.14 218,320 +0.06(+0.54%)
Jul 06, 2020 11.55 11.63 10.88 11.08 347,949 -0.37(-3.23%)
Jul 02, 2020 11.95 11.99 11.27 11.45 314,300 -0.30(-2.55%)
Jul 01, 2020 11.51 12.23 11.03 11.75 619,766 -0.03(-0.25%)
Jun 30, 2020 10.40 12.28 9.850 11.78 836,183 +1.16(+10.92%)
Jun 29, 2020 11.29 11.52 10.30 10.62 479,569 -0.64(-5.68%)
Jun 26, 2020 12.69 12.85 11.00 11.26 818,100 -1.07(-8.68%)
Jun 25, 2020 13.89 14.87 12.00 12.33 1,726,460 -0.99(-7.43%)
Jun 24, 2020 11.99 13.76 11.14 13.32 2,466,430 +1.54(+13.07%)
Jun 23, 2020 10.11 12.22 9.190 11.78 1,778,369 +1.56(+15.26%)
Jun 22, 2020 11.14 12.34 10.05 10.22 1,018,643 -2.04(-16.64%)
Jun 19, 2020 10.68 12.80 10.05 12.26 2,274,900 +2.38(+24.09%)
Jun 18, 2020 9.640 10.26 8.610 9.880 972,220 +0.21(+2.17%)
Jun 17, 2020 8.650 10.41 8.140 9.670 1,092,389 +1.02(+11.79%)
Jun 16, 2020 8.060 8.710 7.800 8.650 353,976 +0.45(+5.49%)
Jun 15, 2020 8.200 8.370 7.710 8.200 240,779 +0.23(+2.89%)
Jun 12, 2020 8.510 8.510 7.620 7.970 242,400 -0.30(-3.63%)
Jun 11, 2020 8.450 9.260 7.900 8.270 539,778 -0.42(-4.83%)
Jun 10, 2020 9.100 9.830 8.330 8.690 1,031,133 +0.61(+7.55%)
Jun 09, 2020 7.860 8.200 7.680 8.080 205,593 +0.09(+1.13%)
Jun 08, 2020 7.850 8.090 7.640 7.990 176,211 -0.03(-0.37%)
Jun 05, 2020 8.560 8.678 7.810 8.020 247,700 -0.56(-6.53%)
Jun 04, 2020 8.370 11.32 8.220 8.580 793,732 +0.65(+8.20%)
Jun 03, 2020 8.670 8.670 7.600 7.930 309,842 -0.86(-9.78%)
Jun 02, 2020 9.200 9.270 8.600 8.790 257,032 -0.54(-5.79%)
Jun 01, 2020 9.400 9.770 9.060 9.330 163,010 +0.00(+0.00%)
May 29, 2020 9.210 9.490 8.880 9.330 85,600 +0.07(+0.76%)
May 28, 2020 9.310 9.590 9.090 9.260 79,228 +0.04(+0.43%)
May 27, 2020 9.880 9.910 8.740 9.220 299,317 -0.72(-7.24%)
May 26, 2020 10.21 10.29 9.580 9.940 214,789 -0.17(-1.68%)
May 22, 2020 11.04 11.24 9.844 10.11 364,200 -1.10(-9.81%)
May 21, 2020 11.55 11.80 10.82 11.21 161,558 -0.59(-5.00%)
May 20, 2020 12.23 12.44 11.16 11.80 233,210 -0.48(-3.91%)
May 19, 2020 12.93 13.19 12.22 12.28 109,071 -0.62(-4.81%)
May 18, 2020 12.78 13.38 12.18 12.90 279,519 +0.17(+1.34%)
May 15, 2020 12.61 13.90 12.11 12.73 389,100 -0.30(-2.30%)
May 14, 2020 12.08 14.38 12.08 13.03 732,002 +1.05(+8.76%)
May 13, 2020 12.90 13.45 11.50 11.98 377,979 -0.64(-5.07%)
May 12, 2020 11.64 16.39 11.50 12.62 1,851,980 +0.90(+7.68%)
May 11, 2020 12.00 12.00 11.05 11.72 159,249 +0.23(+2.00%)
May 08, 2020 11.96 12.01 11.23 11.49 143,300 -0.48(-4.01%)
May 07, 2020 11.57 12.00 11.00 11.97 157,679 +0.88(+7.94%)
May 06, 2020 11.40 11.95 11.01 11.09 206,483 +0.17(+1.56%)
May 05, 2020 12.85 12.90 10.53 10.92 676,579 -2.53(-18.81%)
May 04, 2020 9.190 13.75 9.120 13.45 1,850,387 +4.37(+48.13%)
May 01, 2020 9.340 10.00 9.000 9.080 114,600 -0.55(-5.71%)
Apr 30, 2020 10.16 10.49 9.510 9.630 180,201 -1.08(-10.08%)
Apr 29, 2020 11.00 11.13 10.25 10.71 201,029 -0.36(-3.25%)
Apr 28, 2020 12.21 12.25 11.00 11.07 220,388 -1.00(-8.29%)
Apr 27, 2020 12.97 13.00 12.00 12.07 179,896 -0.78(-6.07%)
Apr 24, 2020 12.94 13.37 12.73 12.85 126,600 -0.17(-1.31%)
Apr 23, 2020 13.16 13.53 12.81 13.02 115,935 -0.13(-0.99%)
Apr 22, 2020 13.08 13.50 13.06 13.15 71,108 +0.00(+0.00%)
Apr 21, 2020 13.85 14.07 13.00 13.15 154,045 -0.90(-6.41%)
Apr 20, 2020 14.05 14.79 13.60 14.05 249,663 -0.15(-1.06%)
Apr 17, 2020 14.48 14.49 13.61 14.20 163,300 -0.89(-5.90%)
Apr 16, 2020 13.90 15.37 13.58 15.09 389,977 +0.97(+6.87%)
Apr 15, 2020 14.15 14.55 13.55 14.12 264,369 -0.02(-0.14%)
Apr 14, 2020 15.32 15.58 14.00 14.14 417,606 -1.54(-9.82%)
Apr 13, 2020 16.46 16.55 15.38 15.68 173,991 -0.97(-5.83%)
Apr 09, 2020 16.90 17.06 16.21 16.65 181,500 -0.50(-2.92%)
Apr 08, 2020 17.21 17.50 16.61 17.15 200,198 +0.25(+1.48%)
Apr 07, 2020 18.51 18.51 16.05 16.90 387,687 -1.54(-8.35%)
Apr 06, 2020 18.85 18.85 17.13 18.44 412,305 -0.36(-1.91%)
Apr 03, 2020 18.49 20.00 18.31 18.80 518,100 +0.31(+1.68%)
Apr 02, 2020 18.95 20.20 17.11 18.49 725,003 -1.58(-7.87%)
Apr 01, 2020 18.15 20.95 16.69 20.07 1,056,368 +2.56(+14.62%)
Mar 31, 2020 17.49 17.87 16.27 17.51 329,788 -0.84(-4.58%)
Mar 30, 2020 18.65 19.50 17.53 18.35 525,146 +1.07(+6.19%)
Mar 27, 2020 18.12 21.99 17.01 17.28 1,772,600 +0.66(+3.97%)
Mar 26, 2020 13.85 18.24 13.85 16.62 836,608 +3.23(+24.12%)
Mar 25, 2020 14.00 14.00 12.50 13.39 441,272 -1.35(-9.16%)
Mar 24, 2020 16.20 16.35 13.34 14.74 621,925 -2.61(-15.04%)
Mar 23, 2020 20.00 20.48 16.39 17.35 452,051 -2.05(-10.57%)
Mar 20, 2020 24.49 24.49 15.58 19.40 1,087,600 -5.60(-22.40%)
Mar 19, 2020 22.99 27.81 20.50 25.00 1,801,658 +5.25(+26.58%)
Mar 18, 2020 14.09 20.00 13.10 19.75 2,069,592 +5.80(+41.58%)
Mar 17, 2020 14.09 14.58 13.00 13.95 348,157 -0.04(-0.29%)
Mar 16, 2020 15.65 15.65 12.80 13.99 1,092,004 +2.33(+19.98%)
Mar 13, 2020 12.64 13.70 10.58 11.66 626,600 -1.28(-9.89%)
Mar 12, 2020 16.40 16.45 12.71 12.94 1,071,038 -1.80(-12.21%)
Mar 11, 2020 10.69 16.37 9.820 14.74 2,610,920 +4.56(+44.79%)
Mar 10, 2020 12.63 13.91 9.040 10.18 1,055,632 -3.11(-23.40%)
Mar 09, 2020 16.62 17.75 11.88 13.29 775,119 -4.80(-26.53%)
Mar 06, 2020 19.18 19.82 16.50 18.09 1,174,900 -0.41(-2.22%)
Mar 05, 2020 18.55 22.50 17.25 18.50 3,128,834 +2.36(+14.62%)
Mar 04, 2020 16.10 20.49 15.01 16.14 1,884,866 -3.86(-19.30%)
Mar 03, 2020 13.11 24.39 11.06 20.00 6,227,787 +4.35(+27.80%)
Mar 02, 2020 23.79 23.79 13.00 15.65 2,737,641 -8.35(-34.79%)
Feb 28, 2020 41.44 45.00 15.85 24.00 7,505,600 +8.48(+54.64%)
Feb 27, 2020 5.870 17.95 5.050 15.52 11,514,188 +11.84(+321.74%)
Feb 26, 2020 3.540 4.180 3.420 3.680 2,125,428 +0.27(+7.92%)
Feb 25, 2020 3.040 3.690 2.820 3.410 1,137,077 +0.28(+8.95%)
Feb 24, 2020 2.560 3.480 2.540 3.130 2,269,806 +0.67(+27.24%)
Feb 21, 2020 2.340 2.560 2.110 2.460 468,400 +0.07(+2.93%)
Feb 20, 2020 2.040 2.430 1.980 2.390 743,650 +0.30(+14.35%)
Feb 19, 2020 2.150 2.188 2.010 2.090 116,837 -0.10(-4.57%)
Feb 18, 2020 2.350 2.390 2.150 2.190 172,434 -0.13(-5.60%)
Feb 14, 2020 2.270 2.470 2.220 2.320 165,800 +0.06(+2.65%)
Feb 13, 2020 2.390 2.490 2.210 2.260 459,467 +0.12(+5.61%)
Feb 12, 2020 2.210 2.340 2.100 2.140 281,398 -0.13(-5.73%)
Feb 11, 2020 2.500 2.500 2.200 2.270 229,020 -0.27(-10.63%)
Feb 10, 2020 2.140 2.670 2.080 2.540 784,689 +0.29(+12.89%)
Feb 07, 2020 2.200 2.390 2.100 2.250 374,400 +0.04(+1.81%)
Feb 06, 2020 2.350 2.400 2.180 2.210 346,051 -0.21(-8.68%)
Feb 05, 2020 2.350 2.620 2.280 2.420 359,953 -0.06(-2.42%)
Feb 04, 2020 2.590 2.600 2.280 2.480 524,606 -0.48(-16.22%)
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.