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

Berry Pete Corp (NQ: BRY )

7.375 -0.075 (-1.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 (%)
Mar 31, 2020 1.612 1.777 1.577 1.727 1,575,289 +0.12(+7.59%)
Mar 30, 2020 1.548 1.634 1.433 1.605 864,354 +0.03(+1.82%)
Mar 27, 2020 1.727 1.727 1.369 1.577 1,845,075 -0.16(-9.09%)
Mar 26, 2020 1.870 1.985 1.691 1.734 858,512 -0.15(-7.98%)
Mar 25, 2020 1.870 2.028 1.784 1.885 1,102,012 +0.01(+0.77%)
Mar 24, 2020 1.842 1.892 1.634 1.870 996,135 +0.19(+11.06%)
Mar 23, 2020 1.756 1.878 1.598 1.684 1,294,754 -0.08(-4.47%)
Mar 20, 2020 1.605 1.792 1.577 1.763 1,420,298 +0.20(+12.84%)
Mar 19, 2020 1.405 1.612 1.326 1.562 1,628,791 +0.20(+14.74%)
Mar 18, 2020 1.584 1.727 1.304 1.362 1,523,052 -0.36(-20.83%)
Mar 17, 2020 1.620 1.892 1.577 1.720 877,452 +0.13(+8.11%)
Mar 16, 2020 1.577 1.749 1.376 1.591 1,980,732 -0.16(-9.02%)
Mar 13, 2020 2.050 2.121 1.684 1.749 1,925,873 -0.13(-6.87%)
Mar 12, 2020 2.178 2.186 1.827 1.878 1,907,559 -0.48(-20.36%)
Mar 11, 2020 2.607 2.690 2.316 2.358 928,969 -0.35(-13.01%)
Mar 10, 2020 3.001 3.111 2.461 2.710 1,650,078 -0.06(-2.24%)
Mar 09, 2020 2.807 2.994 2.524 2.772 1,768,764 -0.88(-24.05%)
Mar 06, 2020 3.906 4.003 3.526 3.651 1,546,879 -0.41(-10.05%)
Mar 05, 2020 4.162 4.211 3.934 4.058 1,241,991 -0.19(-4.40%)
Mar 04, 2020 4.155 4.314 4.065 4.245 1,567,650 +0.19(+4.60%)
Mar 03, 2020 4.356 4.356 3.989 4.058 1,853,223 -0.29(-6.68%)
Mar 02, 2020 4.536 4.549 4.245 4.349 1,713,934 -0.06(-1.26%)
Feb 28, 2020 4.107 4.487 4.003 4.404 1,685,295 +0.19(+4.43%)
Feb 27, 2020 3.989 4.439 3.816 4.217 1,524,370 -0.04(-1.05%)
Feb 26, 2020 4.508 4.508 4.217 4.262 1,435,511 -0.20(-4.42%)
Feb 25, 2020 4.840 4.916 4.342 4.459 1,857,857 -0.37(-7.59%)
Feb 24, 2020 4.840 4.902 4.570 4.826 1,087,829 -0.15(-3.06%)
Feb 21, 2020 5.206 5.206 4.957 4.978 655,055 -0.24(-4.64%)
Feb 20, 2020 5.185 5.241 5.109 5.220 569,873 +0.07(+1.34%)
Feb 19, 2020 5.089 5.192 5.033 5.151 436,529 +0.12(+2.41%)
Feb 18, 2020 5.013 5.061 4.874 5.030 622,026 -0.00(-0.07%)
Feb 14, 2020 5.358 5.358 5.006 5.033 866,368 -0.28(-5.33%)
Feb 13, 2020 5.261 5.393 5.199 5.317 741,571 +0.01(+0.26%)
Feb 12, 2020 5.255 5.517 5.192 5.303 849,908 +0.12(+2.40%)
Feb 11, 2020 5.123 5.248 5.102 5.179 567,702 +0.13(+2.60%)
Feb 10, 2020 5.130 5.130 4.860 5.047 800,934 -0.02(-0.48%)
Feb 07, 2020 5.116 5.165 4.999 5.071 1,435,364 +0.09(+1.73%)
Feb 06, 2020 5.206 5.223 4.957 4.985 1,276,521 -0.19(-3.74%)
Feb 05, 2020 4.916 5.213 4.860 5.179 1,496,710 +0.46(+9.66%)
Feb 04, 2020 4.722 4.945 4.646 4.722 2,377,851 +0.12(+2.55%)
Feb 03, 2020 4.701 4.826 4.591 4.605 1,165,512 -0.13(-2.77%)
Jan 31, 2020 4.840 4.881 4.698 4.736 1,013,317 -0.12(-2.56%)
Jan 30, 2020 4.764 4.888 4.681 4.860 1,054,356 +0.03(+0.57%)
Jan 29, 2020 4.964 4.985 4.764 4.833 956,784 -0.07(-1.41%)
Jan 28, 2020 4.881 4.985 4.791 4.902 1,267,547 +0.07(+1.43%)
Jan 27, 2020 4.902 4.943 4.750 4.833 1,471,983 -0.17(-3.45%)
Jan 24, 2020 5.344 5.344 4.909 5.006 781,611 -0.35(-6.52%)
Jan 23, 2020 5.310 5.407 5.082 5.355 1,640,684 +0.04(+0.85%)
Jan 22, 2020 5.289 5.358 5.230 5.310 1,095,971 +0.03(+0.66%)
Jan 21, 2020 5.573 5.607 5.223 5.275 1,417,271 -0.30(-5.45%)
Jan 17, 2020 5.835 5.863 5.531 5.580 1,193,100 -0.18(-3.12%)
Jan 16, 2020 5.870 5.932 5.742 5.759 967,448 -0.03(-0.48%)
Jan 15, 2020 5.828 5.939 5.773 5.787 800,560 -0.10(-1.65%)
Jan 14, 2020 5.918 5.970 5.842 5.884 590,235 -0.03(-0.53%)
Jan 13, 2020 6.077 6.088 5.835 5.915 1,038,971 -0.20(-3.22%)
Jan 10, 2020 6.312 6.347 6.105 6.112 1,251,532 -0.27(-4.23%)
Jan 09, 2020 6.416 6.437 6.257 6.382 622,854 -0.01(-0.11%)
Jan 08, 2020 6.693 6.776 6.271 6.388 1,045,040 -0.30(-4.45%)
Jan 07, 2020 6.617 6.796 6.541 6.686 1,237,361 +0.06(+0.83%)
Jan 06, 2020 6.624 6.693 6.534 6.630 570,457 +0.01(+0.21%)
Jan 03, 2020 6.727 6.886 6.568 6.617 883,868 +0.30(+4.70%)
Jan 02, 2020 6.541 6.568 6.243 6.319 1,161,490 -0.20(-3.08%)
Dec 31, 2019 6.264 6.554 6.188 6.520 788,698 +0.26(+4.20%)
Dec 30, 2019 6.388 6.479 6.243 6.257 828,379 -0.10(-1.52%)
Dec 27, 2019 6.651 6.665 6.340 6.354 509,407 -0.26(-3.97%)
Dec 26, 2019 6.513 6.686 6.513 6.617 433,788 +0.11(+1.70%)
Dec 24, 2019 6.603 6.644 6.458 6.506 426,241 -0.09(-1.36%)
Dec 23, 2019 6.402 6.624 6.375 6.596 643,089 +0.19(+2.91%)
Dec 20, 2019 6.589 6.637 6.326 6.409 1,865,511 -0.16(-2.42%)
Dec 19, 2019 6.395 6.582 6.354 6.568 826,399 +0.18(+2.81%)
Dec 18, 2019 6.243 6.485 6.160 6.388 1,201,354 +0.16(+2.55%)
Dec 17, 2019 6.153 6.316 6.105 6.229 1,052,893 +0.05(+0.78%)
Dec 16, 2019 6.064 6.223 6.057 6.181 1,307,804 +0.13(+2.17%)
Dec 13, 2019 6.229 6.312 6.029 6.050 1,101,835 -0.13(-2.13%)
Dec 12, 2019 5.808 6.326 5.752 6.181 2,738,046 +0.42(+7.32%)
Dec 11, 2019 5.896 5.991 5.725 5.759 1,756,422 -0.14(-2.31%)
Dec 10, 2019 5.930 6.059 5.841 5.896 1,179,878 +0.05(+0.82%)
Dec 09, 2019 5.773 6.073 5.725 5.848 1,321,439 +0.05(+0.82%)
Dec 06, 2019 5.725 5.991 5.671 5.800 2,084,001 +0.14(+2.41%)
Dec 05, 2019 5.562 5.732 5.521 5.664 1,391,466 +0.12(+2.21%)
Dec 04, 2019 5.228 5.603 5.228 5.541 1,517,638 +0.38(+7.40%)
Dec 03, 2019 5.316 5.316 5.125 5.160 1,270,678 -0.17(-3.20%)
Dec 02, 2019 5.487 5.568 5.323 5.330 1,490,409 -0.10(-1.88%)
Nov 29, 2019 5.207 5.626 5.207 5.432 1,693,287 +0.21(+4.05%)
Nov 27, 2019 5.228 5.344 5.037 5.221 1,392,366 +0.00(+0.00%)
Nov 26, 2019 5.064 5.378 5.057 5.221 2,041,952 +0.11(+2.13%)
Nov 25, 2019 4.914 5.234 4.832 5.112 3,557,395 +0.33(+6.99%)
Nov 22, 2019 4.798 4.901 4.703 4.778 1,636,947 -0.02(-0.43%)
Nov 21, 2019 5.044 5.054 4.751 4.798 2,771,003 -0.06(-1.26%)
Nov 20, 2019 5.323 5.357 4.682 4.860 8,693,725 -1.21(-19.89%)
Nov 19, 2019 7.688 7.838 5.793 6.066 7,487,070 -1.66(-21.45%)
Nov 18, 2019 7.647 7.722 7.484 7.722 598,051 +0.01(+0.18%)
Nov 15, 2019 7.668 7.838 7.640 7.709 974,803 +0.10(+1.34%)
Nov 14, 2019 7.463 7.831 7.463 7.606 1,614,559 +0.17(+2.29%)
Nov 13, 2019 7.695 7.790 7.279 7.436 1,812,824 -0.33(-4.21%)
Nov 12, 2019 7.518 7.988 7.395 7.763 1,144,969 +0.25(+3.26%)
Nov 11, 2019 7.497 7.627 7.341 7.518 834,868 -0.01(-0.18%)
Nov 08, 2019 7.402 7.763 7.284 7.531 1,075,599 +0.04(+0.55%)
Nov 07, 2019 7.245 7.593 7.122 7.490 980,570 +0.37(+5.17%)
Nov 06, 2019 7.218 7.293 6.959 7.122 486,672 -0.13(-1.79%)
Nov 05, 2019 6.898 7.381 6.816 7.252 1,713,699 +0.42(+6.19%)
Nov 04, 2019 6.748 6.986 6.748 6.829 534,627 +0.18(+2.66%)
Nov 01, 2019 6.427 6.652 6.352 6.652 642,190 +0.25(+3.94%)
Oct 31, 2019 6.420 6.441 6.175 6.400 488,551 -0.07(-1.05%)
Oct 30, 2019 6.782 6.819 6.359 6.468 539,552 -0.31(-4.62%)
Oct 29, 2019 6.679 6.870 6.666 6.782 1,013,865 +0.03(+0.51%)
Oct 28, 2019 6.891 6.993 6.666 6.748 597,237 -0.07(-1.10%)
Oct 25, 2019 6.679 6.857 6.611 6.823 745,774 +0.10(+1.52%)
Oct 24, 2019 6.863 6.952 6.652 6.720 655,310 -0.10(-1.50%)
Oct 23, 2019 6.748 6.945 6.557 6.823 820,485 +0.11(+1.62%)
Oct 22, 2019 6.509 6.877 6.489 6.713 993,675 +0.18(+2.82%)
Oct 21, 2019 6.380 6.543 6.359 6.529 719,802 +0.10(+1.54%)
Oct 18, 2019 6.625 6.679 6.318 6.431 456,737 -0.19(-2.93%)
Oct 17, 2019 6.625 6.679 6.509 6.625 811,624 +0.00(+0.00%)
Oct 16, 2019 6.713 6.782 6.584 6.625 568,852 -0.13(-1.92%)
Oct 15, 2019 6.884 6.935 6.676 6.754 923,451 -0.10(-1.49%)
Oct 14, 2019 6.693 6.945 6.591 6.857 884,184 +0.12(+1.82%)
Oct 11, 2019 6.598 6.788 6.536 6.734 854,346 +0.19(+2.86%)
Oct 10, 2019 6.427 6.577 6.386 6.547 626,817 +0.14(+2.13%)
Oct 09, 2019 6.448 6.523 6.301 6.410 396,010 +0.04(+0.70%)
Oct 08, 2019 6.236 6.502 6.236 6.366 937,872 +0.04(+0.65%)
Oct 07, 2019 6.359 6.427 6.250 6.325 855,668 -0.03(-0.48%)
Oct 04, 2019 6.380 6.407 6.243 6.356 393,354 +0.00(+0.05%)
Oct 03, 2019 6.277 6.393 6.175 6.352 464,112 -0.02(-0.27%)
Oct 02, 2019 6.250 6.475 6.155 6.369 603,664 +0.06(+0.92%)
Oct 01, 2019 6.407 6.550 6.264 6.311 617,481 -0.07(-1.07%)
Sep 30, 2019 6.516 6.516 6.359 6.380 524,238 -0.16(-2.50%)
Sep 27, 2019 6.441 6.639 6.441 6.543 1,150,426 +0.02(+0.31%)
Sep 26, 2019 6.550 6.577 6.284 6.523 563,270 -0.10(-1.44%)
Sep 25, 2019 6.604 6.748 6.543 6.618 737,882 -0.08(-1.22%)
Sep 24, 2019 7.197 7.197 6.666 6.700 832,890 -0.50(-6.96%)
Sep 23, 2019 6.945 7.266 6.904 7.201 853,715 +0.21(+3.07%)
Sep 20, 2019 6.918 7.102 6.860 6.986 2,237,909 +0.11(+1.59%)
Sep 19, 2019 7.191 7.279 6.598 6.877 1,479,903 -0.23(-3.26%)
Sep 18, 2019 7.041 7.218 6.550 7.109 1,419,723 -0.01(-0.10%)
Sep 17, 2019 7.320 7.327 7.034 7.116 989,403 -0.22(-3.06%)
Sep 16, 2019 7.102 7.402 6.938 7.341 2,561,493 +0.64(+9.56%)
Sep 13, 2019 6.686 6.809 6.570 6.700 511,170 +0.07(+1.13%)
Sep 12, 2019 6.536 6.768 6.482 6.625 683,500 +0.02(+0.31%)
Sep 11, 2019 6.510 6.759 6.443 6.604 846,716 +0.18(+2.72%)
Sep 10, 2019 6.153 6.652 6.153 6.429 1,564,082 +0.30(+4.83%)
Sep 09, 2019 5.857 6.180 5.857 6.133 928,583 +0.30(+5.20%)
Sep 06, 2019 5.763 5.837 5.675 5.830 592,956 +0.04(+0.70%)
Sep 05, 2019 5.547 5.830 5.541 5.790 733,301 +0.29(+5.26%)
Sep 04, 2019 5.406 5.568 5.406 5.500 1,107,071 +0.15(+2.77%)
Sep 03, 2019 5.278 5.426 5.170 5.352 784,812 -0.03(-0.50%)
Aug 30, 2019 5.554 5.554 5.332 5.379 633,507 -0.15(-2.80%)
Aug 29, 2019 5.500 5.601 5.460 5.534 978,356 +0.13(+2.37%)
Aug 28, 2019 5.231 5.541 5.231 5.406 1,264,380 +0.18(+3.35%)
Aug 27, 2019 5.325 5.386 5.103 5.231 1,478,164 -0.08(-1.52%)
Aug 26, 2019 5.312 5.426 5.174 5.312 1,425,521 +0.12(+2.33%)
Aug 23, 2019 5.433 5.480 5.150 5.191 963,109 -0.34(-6.09%)
Aug 22, 2019 5.669 5.675 5.484 5.527 840,187 -0.16(-2.84%)
Aug 21, 2019 5.743 5.817 5.662 5.689 615,800 -0.01(-0.24%)
Aug 20, 2019 5.729 5.790 5.635 5.702 605,915 -0.09(-1.51%)
Aug 19, 2019 5.877 5.948 5.736 5.790 538,213 +0.00(+0.00%)
Aug 16, 2019 5.547 5.837 5.494 5.790 510,519 +0.26(+4.62%)
Aug 15, 2019 5.696 5.760 5.480 5.534 657,402 -0.15(-2.72%)
Aug 14, 2019 5.709 5.729 5.541 5.689 804,588 -0.11(-1.86%)
Aug 13, 2019 5.877 5.965 5.729 5.797 1,566,834 -0.11(-1.82%)
Aug 12, 2019 5.729 5.945 5.693 5.904 1,504,391 +0.12(+2.10%)
Aug 09, 2019 5.709 5.992 5.581 5.783 1,635,681 +0.06(+1.06%)
Aug 08, 2019 5.541 6.032 5.406 5.723 4,432,840 -0.24(-4.06%)
Aug 07, 2019 5.857 6.005 5.776 5.965 1,107,226 -0.03(-0.45%)
Aug 06, 2019 5.951 6.126 5.743 5.992 1,023,471 +0.06(+1.02%)
Aug 05, 2019 5.918 6.025 5.749 5.931 728,362 -0.12(-2.00%)
Aug 02, 2019 6.079 6.214 5.924 6.052 516,609 -0.03(-0.55%)
Aug 01, 2019 6.530 6.530 5.965 6.086 764,831 -0.51(-7.76%)
Jul 31, 2019 6.645 6.860 6.584 6.598 653,672 -0.07(-1.11%)
Jul 30, 2019 6.362 6.678 6.268 6.672 836,508 +0.34(+5.43%)
Jul 29, 2019 7.042 7.045 6.227 6.328 1,065,371 -0.74(-10.48%)
Jul 26, 2019 7.015 7.103 6.921 7.069 537,107 +0.07(+1.06%)
Jul 25, 2019 7.123 7.204 6.948 6.995 626,356 -0.08(-1.14%)
Jul 24, 2019 7.002 7.197 7.002 7.076 612,735 +0.07(+0.96%)
Jul 23, 2019 6.928 7.082 6.880 7.008 466,932 +0.12(+1.76%)
Jul 22, 2019 6.880 7.049 6.847 6.887 735,498 -0.01(-0.20%)
Jul 19, 2019 6.833 6.921 6.813 6.901 398,819 +0.05(+0.69%)
Jul 18, 2019 6.901 6.914 6.779 6.854 338,916 -0.01(-0.20%)
Jul 17, 2019 7.002 7.035 6.854 6.867 935,460 -0.13(-1.92%)
Jul 16, 2019 7.008 7.136 6.944 7.002 676,249 +0.01(+0.10%)
Jul 15, 2019 7.089 7.136 6.928 6.995 767,366 -0.05(-0.76%)
Jul 12, 2019 6.975 7.096 6.901 7.049 783,974 +0.09(+1.36%)
Jul 11, 2019 7.008 7.049 6.907 6.955 454,641 -0.01(-0.19%)
Jul 10, 2019 6.914 7.035 6.827 6.968 773,180 +0.15(+2.27%)
Jul 09, 2019 6.867 6.934 6.746 6.813 709,911 -0.07(-1.08%)
Jul 08, 2019 6.928 7.170 6.854 6.887 1,417,081 -0.13(-1.82%)
Jul 05, 2019 6.732 7.029 6.732 7.015 495,368 +0.20(+2.96%)
Jul 03, 2019 6.793 7.136 6.658 6.813 1,463,082 +0.05(+0.80%)
Jul 02, 2019 7.257 7.257 6.726 6.759 944,545 -0.39(-5.46%)
Jul 01, 2019 7.298 7.332 6.968 7.150 1,350,858 +0.01(+0.19%)
Jun 28, 2019 6.988 7.338 6.988 7.136 4,889,071 +0.20(+2.81%)
Jun 27, 2019 7.103 7.237 6.907 6.941 2,508,774 -0.19(-2.64%)
Jun 26, 2019 7.082 7.338 7.056 7.130 1,706,259 +0.13(+1.92%)
Jun 25, 2019 7.130 7.130 6.928 6.995 982,515 -0.13(-1.80%)
Jun 24, 2019 7.352 7.372 7.029 7.123 565,905 -0.28(-3.73%)
Jun 21, 2019 7.426 7.567 7.379 7.399 480,069 -0.07(-0.90%)
Jun 20, 2019 7.500 7.557 7.385 7.466 639,705 +0.11(+1.46%)
Jun 19, 2019 7.372 7.439 7.217 7.358 593,121 -0.01(-0.18%)
Jun 18, 2019 7.257 7.493 7.204 7.372 619,907 +0.12(+1.67%)
Jun 17, 2019 7.076 7.332 7.049 7.251 925,593 +0.18(+2.47%)
Jun 14, 2019 7.002 7.183 6.894 7.076 605,285 +0.08(+1.15%)
Jun 13, 2019 7.056 7.069 6.847 6.995 814,085 +0.22(+3.18%)
Jun 12, 2019 6.899 6.899 6.660 6.779 15,758,491 -0.10(-1.45%)
Jun 11, 2019 7.039 7.059 6.819 6.879 588,652 -0.07(-0.96%)
Jun 10, 2019 6.952 7.052 6.786 6.946 889,711 +0.07(+1.06%)
Jun 07, 2019 6.933 6.952 6.740 6.873 517,654 -0.01(-0.10%)
Jun 06, 2019 6.986 7.119 6.686 6.879 749,131 -0.07(-1.05%)
Jun 05, 2019 7.398 7.431 6.893 6.952 511,689 -0.48(-6.45%)
Jun 04, 2019 7.259 7.431 7.129 7.431 820,012 +0.25(+3.52%)
Jun 03, 2019 7.119 7.332 7.119 7.179 841,032 +0.03(+0.37%)
May 31, 2019 6.979 7.265 6.979 7.152 1,100,843 +0.00(+0.00%)
May 30, 2019 7.372 7.425 7.145 7.152 957,844 -0.21(-2.80%)
May 29, 2019 7.032 7.398 6.925 7.358 847,207 +0.20(+2.79%)
May 28, 2019 7.212 7.372 7.159 7.159 1,008,205 -0.03(-0.46%)
May 24, 2019 7.152 7.272 7.052 7.192 1,083,257 +0.15(+2.08%)
May 23, 2019 7.179 7.352 7.006 7.046 1,086,362 -0.33(-4.42%)
May 22, 2019 7.591 7.684 7.352 7.372 819,322 -0.28(-3.65%)
May 21, 2019 7.398 7.724 7.365 7.651 727,375 +0.29(+3.98%)
May 20, 2019 7.272 7.445 7.205 7.358 728,202 +0.06(+0.82%)
May 17, 2019 7.431 7.435 7.165 7.298 1,136,916 -0.22(-2.92%)
May 16, 2019 7.412 7.904 7.318 7.518 1,470,019 +0.13(+1.80%)
May 15, 2019 7.471 7.485 7.225 7.385 765,846 -0.17(-2.29%)
May 14, 2019 7.511 7.837 7.485 7.558 862,005 +0.09(+1.16%)
May 13, 2019 7.571 7.744 7.405 7.471 378,639 -0.17(-2.18%)
May 10, 2019 7.578 7.691 7.342 7.638 484,437 +0.03(+0.35%)
May 09, 2019 7.365 7.784 7.165 7.611 898,278 +0.25(+3.34%)
May 08, 2019 7.298 7.491 7.298 7.365 816,499 +0.07(+0.91%)
May 07, 2019 7.412 7.458 7.239 7.298 422,981 -0.22(-2.92%)
May 06, 2019 7.365 7.578 7.252 7.518 658,684 +0.05(+0.62%)
May 03, 2019 7.365 7.525 7.232 7.471 574,320 +0.23(+3.22%)
May 02, 2019 7.265 7.352 7.132 7.239 494,860 -0.11(-1.54%)
May 01, 2019 7.511 7.684 7.338 7.352 328,810 -0.21(-2.73%)
Apr 30, 2019 7.565 7.604 7.352 7.558 693,331 +0.07(+0.89%)
Apr 29, 2019 7.691 7.751 7.445 7.491 484,818 -0.20(-2.60%)
Apr 26, 2019 7.684 7.764 7.565 7.691 588,749 -0.07(-0.94%)
Apr 25, 2019 8.496 8.496 7.332 7.764 4,015,293 -0.75(-8.76%)
Apr 24, 2019 8.669 8.669 8.343 8.509 558,684 -0.11(-1.24%)
Apr 23, 2019 8.616 8.809 8.602 8.616 1,093,001 +0.03(+0.31%)
Apr 22, 2019 8.483 8.676 8.396 8.589 644,283 +0.19(+2.30%)
Apr 18, 2019 8.363 8.423 8.210 8.396 318,799 +0.03(+0.40%)
Apr 17, 2019 8.396 8.403 8.256 8.363 234,133 +0.01(+0.16%)
Apr 16, 2019 8.370 8.449 8.256 8.350 335,500 +0.03(+0.40%)
Apr 15, 2019 8.489 8.589 8.266 8.316 439,366 -0.18(-2.11%)
Apr 12, 2019 8.749 8.842 8.449 8.496 975,187 -0.03(-0.31%)
Apr 11, 2019 8.423 8.602 8.378 8.523 985,390 +0.05(+0.63%)
Apr 10, 2019 8.276 8.496 8.217 8.469 874,273 +0.26(+3.16%)
Apr 09, 2019 8.263 8.350 8.150 8.210 421,171 -0.07(-0.88%)
Apr 08, 2019 8.183 8.370 8.183 8.283 946,798 +0.11(+1.30%)
Apr 05, 2019 7.950 8.296 7.950 8.177 1,239,726 +0.25(+3.19%)
Apr 04, 2019 7.864 8.017 7.811 7.924 796,253 +0.08(+1.02%)
Apr 03, 2019 8.157 8.246 7.824 7.844 962,761 -0.23(-2.80%)
Apr 02, 2019 8.057 8.243 8.050 8.070 673,037 +0.01(+0.17%)
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.