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

Datasea Inc (NQ: DTSS )

7.520 +0.120 (+1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2020 2.540 2.540 2.160 2.230 113,183 -0.22(-8.98%)
Nov 27, 2020 2.280 2.889 2.230 2.450 559,500 +0.25(+11.36%)
Nov 25, 2020 2.160 2.250 2.110 2.200 182,300 +0.11(+5.26%)
Nov 24, 2020 2.040 2.170 1.930 2.090 100,407 +0.06(+2.96%)
Nov 23, 2020 2.100 2.120 1.990 2.030 65,760 -0.04(-1.93%)
Nov 20, 2020 1.960 2.130 1.960 2.070 89,500 +0.09(+4.55%)
Nov 19, 2020 1.920 2.050 1.900 1.980 175,600 +0.08(+4.21%)
Nov 18, 2020 1.870 1.910 1.810 1.900 55,933 +0.06(+3.26%)
Nov 17, 2020 1.890 1.890 1.830 1.840 50,449 -0.04(-2.12%)
Nov 16, 2020 1.860 1.910 1.800 1.880 76,139 +0.00(+0.03%)
Nov 13, 2020 1.900 1.930 1.844 1.879 102,200 -0.03(-1.60%)
Nov 12, 2020 1.810 1.940 1.760 1.910 389,382 +0.10(+5.52%)
Nov 11, 2020 2.040 2.040 1.750 1.810 252,406 -0.23(-11.27%)
Nov 10, 2020 2.090 2.180 2.015 2.040 272,763 -0.05(-2.39%)
Nov 09, 2020 2.610 2.610 1.950 2.090 250,030 +0.09(+4.50%)
Nov 06, 2020 3.490 3.490 1.840 2.000 509,200 -1.50(-42.86%)
Nov 05, 2020 3.540 3.680 3.190 3.500 72,898 -0.04(-1.13%)
Nov 04, 2020 3.510 3.710 3.450 3.540 15,914 +0.04(+1.14%)
Nov 03, 2020 3.710 3.720 3.500 3.500 20,349 -0.09(-2.51%)
Nov 02, 2020 3.440 3.590 3.400 3.590 13,375 +0.21(+6.21%)
Oct 30, 2020 3.482 3.590 3.340 3.380 12,400 -0.21(-5.85%)
Oct 29, 2020 3.600 3.600 3.394 3.590 5,300 -0.01(-0.28%)
Oct 28, 2020 3.480 3.600 3.350 3.600 16,687 +0.00(+0.00%)
Oct 27, 2020 3.410 3.600 3.410 3.600 27,256 +0.01(+0.28%)
Oct 26, 2020 3.610 3.610 3.310 3.590 21,934 +0.03(+0.84%)
Oct 23, 2020 3.700 3.700 3.391 3.560 42,000 +0.02(+0.56%)
Oct 22, 2020 3.520 3.620 3.430 3.540 10,838 +0.00(+0.00%)
Oct 21, 2020 3.520 3.590 3.310 3.540 20,657 -0.06(-1.67%)
Oct 20, 2020 3.700 3.700 3.410 3.600 23,362 -0.05(-1.37%)
Oct 19, 2020 3.500 3.680 3.500 3.650 133,426 +0.17(+4.89%)
Oct 16, 2020 3.400 3.490 3.380 3.480 6,700 +0.10(+2.99%)
Oct 15, 2020 3.490 3.490 3.360 3.379 9,898 -0.07(-2.06%)
Oct 14, 2020 3.400 3.450 3.365 3.450 8,228 +0.12(+3.60%)
Oct 13, 2020 3.310 3.490 3.310 3.330 42,472 +0.04(+1.22%)
Oct 12, 2020 3.350 3.440 3.210 3.290 9,093 -0.06(-1.79%)
Oct 09, 2020 3.210 3.500 3.210 3.350 40,200 +0.15(+4.69%)
Oct 08, 2020 3.150 3.280 3.150 3.200 16,103 +0.03(+0.95%)
Oct 07, 2020 3.130 3.200 3.130 3.170 10,505 -0.03(-0.94%)
Oct 06, 2020 3.170 3.290 3.170 3.200 5,729 +0.03(+0.95%)
Oct 05, 2020 3.140 3.300 3.130 3.170 25,766 -0.03(-0.94%)
Oct 02, 2020 3.160 3.220 3.140 3.200 7,200 +0.03(+0.95%)
Oct 01, 2020 3.220 3.280 3.130 3.170 13,193 +0.02(+0.63%)
Sep 30, 2020 3.210 3.225 3.150 3.150 10,717 -0.13(-3.96%)
Sep 29, 2020 3.180 3.375 3.170 3.280 8,179 +0.04(+1.23%)
Sep 28, 2020 3.310 3.390 3.130 3.240 9,641 -0.03(-0.96%)
Sep 25, 2020 3.210 3.305 3.200 3.271 9,000 +0.07(+2.23%)
Sep 24, 2020 3.320 3.440 3.150 3.200 25,016 -0.35(-9.86%)
Sep 23, 2020 3.390 3.550 3.290 3.550 17,169 +0.13(+3.80%)
Sep 22, 2020 3.500 3.500 3.336 3.420 16,210 +0.10(+3.01%)
Sep 21, 2020 3.340 3.400 3.300 3.320 24,498 -0.16(-4.60%)
Sep 18, 2020 3.300 3.540 3.240 3.480 19,700 +0.14(+4.19%)
Sep 17, 2020 3.350 3.420 3.165 3.340 14,152 -0.04(-1.18%)
Sep 16, 2020 3.200 3.380 3.200 3.380 33,534 +0.14(+4.32%)
Sep 15, 2020 3.310 3.410 3.130 3.240 36,910 -0.13(-3.86%)
Sep 14, 2020 3.220 3.435 3.200 3.370 72,891 +0.16(+4.98%)
Sep 11, 2020 3.490 3.490 3.140 3.210 118,100 -0.36(-10.08%)
Sep 10, 2020 4.110 4.150 3.500 3.570 349,232 -0.34(-8.70%)
Sep 09, 2020 3.450 3.950 3.320 3.910 320,941 +0.50(+14.66%)
Sep 08, 2020 3.160 3.500 3.160 3.410 313,759 +0.27(+8.60%)
Sep 04, 2020 3.090 3.220 2.950 3.140 200,600 +0.16(+5.37%)
Sep 03, 2020 2.990 3.050 2.900 2.980 49,756 -0.06(-1.97%)
Sep 02, 2020 2.800 3.130 2.800 3.040 130,415 +0.19(+6.67%)
Sep 01, 2020 2.790 2.850 2.770 2.850 71,176 +0.05(+1.79%)
Aug 31, 2020 2.820 2.840 2.720 2.800 59,208 +0.06(+2.19%)
Aug 28, 2020 2.820 2.820 2.720 2.740 14,500 -0.04(-1.44%)
Aug 27, 2020 2.700 2.900 2.700 2.780 71,708 +0.08(+2.96%)
Aug 26, 2020 2.770 2.830 2.620 2.700 209,493 -0.09(-3.23%)
Aug 25, 2020 2.730 2.870 2.730 2.790 52,962 +0.06(+2.20%)
Aug 24, 2020 2.820 2.875 2.700 2.730 71,776 -0.22(-7.46%)
Aug 21, 2020 2.830 2.980 2.800 2.950 187,900 +0.12(+4.24%)
Aug 20, 2020 2.800 2.880 2.800 2.830 71,748 +0.03(+1.07%)
Aug 19, 2020 2.860 3.270 2.780 2.800 783,394 -0.06(-2.10%)
Aug 18, 2020 2.960 3.040 2.790 2.860 71,935 -0.21(-6.84%)
Aug 17, 2020 2.930 3.110 2.930 3.070 204,854 +0.24(+8.48%)
Aug 14, 2020 2.800 3.040 2.770 2.830 183,800 +0.06(+2.17%)
Aug 13, 2020 2.720 2.910 2.600 2.770 88,463 -0.03(-1.07%)
Aug 12, 2020 2.910 2.990 2.740 2.800 110,423 -0.14(-4.76%)
Aug 11, 2020 3.060 3.190 2.900 2.940 150,881 -0.21(-6.67%)
Aug 10, 2020 3.000 3.150 2.930 3.150 368,621 -0.09(-2.78%)
Aug 07, 2020 2.570 3.360 2.560 3.240 480,700 +0.60(+22.73%)
Aug 06, 2020 2.500 2.700 2.410 2.640 382,256 +0.11(+4.35%)
Aug 05, 2020 2.710 2.850 2.510 2.530 437,039 -0.42(-14.24%)
Aug 04, 2020 2.850 3.030 2.620 2.950 1,267,278 -0.13(-4.22%)
Aug 03, 2020 5.750 6.240 2.900 3.080 56,908,904 +1.14(+58.76%)
Jul 31, 2020 2.080 2.080 1.940 1.940 13,300 -0.06(-3.00%)
Jul 30, 2020 1.890 2.250 1.810 2.000 211,204 +0.11(+5.82%)
Jul 29, 2020 1.890 1.990 1.880 1.890 15,167 +0.00(+0.00%)
Jul 28, 2020 1.900 1.990 1.810 1.890 57,784 -0.31(-14.09%)
Jul 27, 2020 2.030 2.340 1.910 2.200 641,006 +0.27(+13.99%)
Jul 24, 2020 1.830 1.930 1.800 1.930 15,100 +0.05(+2.66%)
Jul 23, 2020 2.070 2.070 1.840 1.880 4,914 -0.15(-7.39%)
Jul 22, 2020 1.970 2.100 1.910 2.030 12,386 +0.06(+3.05%)
Jul 21, 2020 1.960 1.990 1.790 1.970 50,293 +0.04(+2.07%)
Jul 20, 2020 1.780 1.930 1.780 1.930 8,066 +0.11(+5.77%)
Jul 17, 2020 1.800 1.930 1.750 1.825 25,600 -0.05(-2.42%)
Jul 16, 2020 1.790 1.870 1.735 1.870 3,708 +0.09(+5.06%)
Jul 15, 2020 1.820 1.850 1.690 1.780 12,916 -0.04(-2.20%)
Jul 14, 2020 1.910 1.910 1.800 1.820 8,446 -0.08(-4.21%)
Jul 13, 2020 1.980 1.990 1.810 1.900 18,515 -0.08(-4.04%)
Jul 10, 2020 2.030 2.030 1.975 1.980 1,200 +0.07(+3.66%)
Jul 09, 2020 2.010 2.140 1.910 1.910 24,108 -0.08(-4.02%)
Jul 08, 2020 2.050 2.050 1.950 1.990 30,450 -0.11(-5.24%)
Jul 07, 2020 2.120 2.150 2.010 2.100 15,213 -0.06(-2.78%)
Jul 06, 2020 2.080 2.160 2.070 2.160 21,980 +0.10(+4.85%)
Jul 02, 2020 2.020 2.100 2.020 2.060 9,100 +0.00(+0.00%)
Jul 01, 2020 2.070 2.210 2.060 2.060 15,844 -0.02(-0.97%)
Jun 30, 2020 2.070 2.230 2.070 2.080 8,256 -0.02(-0.94%)
Jun 29, 2020 2.200 2.240 2.100 2.100 42,966 -0.10(-4.55%)
Jun 26, 2020 2.130 2.250 2.020 2.200 129,400 +0.04(+1.85%)
Jun 25, 2020 2.150 2.290 2.050 2.160 70,081 -0.03(-1.37%)
Jun 24, 2020 2.180 2.300 2.047 2.190 154,650 +0.04(+1.62%)
Jun 23, 2020 2.020 2.390 2.020 2.155 119,370 +0.09(+4.61%)
Jun 22, 2020 2.100 2.140 2.000 2.060 23,460 -0.04(-1.90%)
Jun 19, 2020 2.200 2.200 2.100 2.100 14,400 -0.02(-0.95%)
Jun 18, 2020 2.100 2.320 2.090 2.120 22,255 -0.03(-1.61%)
Jun 17, 2020 2.400 2.400 2.050 2.155 61,905 -0.08(-3.37%)
Jun 16, 2020 2.300 2.450 2.040 2.230 313,234 +0.05(+2.29%)
Jun 15, 2020 2.370 2.370 1.950 2.180 67,957 +0.08(+3.81%)
Jun 12, 2020 2.220 3.090 2.000 2.100 1,079,700 +0.10(+5.00%)
Jun 11, 2020 2.000 2.270 1.800 2.000 64,820 +0.12(+6.67%)
Jun 10, 2020 1.890 2.340 1.830 1.875 85,950 +0.09(+5.33%)
Jun 09, 2020 1.750 1.950 1.750 1.780 21,843 -0.02(-0.96%)
Jun 08, 2020 1.770 1.820 1.750 1.797 7,755 +0.02(+0.97%)
Jun 05, 2020 1.778 1.813 1.750 1.780 4,000 +0.03(+1.54%)
Jun 04, 2020 1.810 1.895 1.750 1.753 7,778 -0.16(-8.22%)
Jun 03, 2020 1.760 1.990 1.760 1.910 5,661 +0.11(+6.12%)
Jun 02, 2020 1.820 1.850 1.800 1.800 14,085 -0.06(-3.23%)
Jun 01, 2020 1.820 1.871 1.800 1.860 5,789 -0.05(-2.62%)
May 29, 2020 1.940 1.940 1.845 1.910 4,000 -0.03(-1.55%)
May 28, 2020 1.880 1.940 1.810 1.940 2,265 -0.02(-0.92%)
May 27, 2020 1.910 1.965 1.870 1.958 4,799 +0.03(+1.46%)
May 26, 2020 1.980 1.980 1.930 1.930 2,215 -0.01(-0.52%)
May 22, 2020 2.050 2.050 1.850 1.940 5,000 -0.06(-3.00%)
May 21, 2020 1.990 2.044 1.960 2.000 1,224 -0.04(-1.96%)
May 20, 2020 1.970 2.100 1.820 2.040 3,917 +0.05(+2.51%)
May 19, 2020 1.810 1.990 1.810 1.990 2,482 +0.16(+8.74%)
May 18, 2020 1.920 1.980 1.830 1.830 3,847 +0.03(+1.66%)
May 15, 2020 1.945 1.945 1.800 1.800 3,700 -0.03(-1.63%)
May 14, 2020 1.990 1.990 1.810 1.830 4,128 +0.01(+0.27%)
May 13, 2020 1.960 1.960 1.820 1.825 8,237 -0.22(-10.54%)
May 12, 2020 2.120 2.120 2.000 2.040 2,933 -0.01(-0.49%)
May 11, 2020 2.030 2.050 2.030 2.050 530 -0.02(-0.97%)
May 08, 2020 2.000 2.080 1.800 2.070 9,300 +0.16(+8.38%)
May 07, 2020 2.030 2.030 1.880 1.910 13,270 -0.14(-6.74%)
May 06, 2020 2.110 2.170 2.022 2.048 2,959 +0.05(+2.40%)
May 05, 2020 2.170 2.170 2.000 2.000 5,665 -0.20(-9.09%)
May 04, 2020 2.135 2.200 2.135 2.200 350 +0.14(+6.74%)
May 01, 2020 2.180 2.180 2.040 2.061 2,600 -0.08(-3.69%)
Apr 30, 2020 2.080 2.250 2.080 2.140 11,799 +0.00(+0.00%)
Apr 29, 2020 2.030 2.197 2.030 2.140 10,270 -0.03(-1.38%)
Apr 28, 2020 2.170 2.250 2.170 2.170 3,270 +0.00(+0.00%)
Apr 27, 2020 2.200 2.200 2.115 2.170 6,068 +0.01(+0.48%)
Apr 24, 2020 2.168 2.300 2.134 2.160 3,300 -0.00(-0.12%)
Apr 23, 2020 2.108 2.162 2.108 2.162 3,050 +0.00(+0.10%)
Apr 22, 2020 2.178 2.276 2.160 2.160 3,813 -0.06(-2.52%)
Apr 21, 2020 2.310 2.320 2.110 2.216 19,313 -0.06(-2.81%)
Apr 20, 2020 2.250 2.320 2.250 2.280 15,563 +0.03(+1.33%)
Apr 17, 2020 2.250 2.360 2.250 2.250 7,900 -0.02(-0.88%)
Apr 16, 2020 2.260 2.370 2.260 2.270 3,397 -0.05(-2.16%)
Apr 15, 2020 2.280 2.399 2.250 2.320 6,683 -0.02(-0.85%)
Apr 14, 2020 2.240 2.430 2.240 2.340 14,540 +0.06(+2.63%)
Apr 13, 2020 2.261 2.280 2.208 2.280 6,618 +0.00(+0.00%)
Apr 09, 2020 2.260 2.350 2.260 2.280 10,100 -0.07(-2.98%)
Apr 08, 2020 2.350 2.410 2.250 2.350 16,003 -0.09(-3.69%)
Apr 07, 2020 2.290 2.440 2.205 2.440 33,820 +0.07(+2.88%)
Apr 06, 2020 2.300 2.440 2.200 2.372 33,061 +0.07(+3.12%)
Apr 03, 2020 2.400 2.400 2.260 2.300 24,300 -0.10(-4.17%)
Apr 02, 2020 2.350 2.500 2.110 2.400 189,165 +0.00(+0.00%)
Apr 01, 2020 2.210 3.130 2.000 2.400 2,865,504 +0.50(+26.32%)
Mar 31, 2020 1.950 1.950 1.830 1.900 5,897 +0.03(+1.60%)
Mar 30, 2020 1.870 1.897 1.750 1.870 12,957 +0.01(+0.54%)
Mar 27, 2020 1.870 1.900 1.660 1.860 8,900 +0.37(+24.83%)
Mar 26, 2020 1.700 1.930 1.350 1.490 31,823 -0.24(-13.87%)
Mar 25, 2020 2.020 2.150 1.730 1.730 9,378 -0.14(-7.49%)
Mar 24, 2020 1.550 1.880 1.550 1.870 2,267 +0.14(+8.09%)
Mar 23, 2020 1.740 1.890 1.680 1.730 13,699 -0.05(-2.81%)
Mar 20, 2020 1.490 1.780 1.490 1.780 10,200 +0.29(+19.46%)
Mar 19, 2020 1.350 1.590 1.350 1.490 10,871 -0.12(-7.45%)
Mar 18, 2020 1.850 1.879 1.520 1.610 8,846 -0.25(-13.44%)
Mar 17, 2020 2.200 2.200 1.860 1.860 4,373 -0.07(-3.63%)
Mar 16, 2020 1.950 1.950 1.849 1.930 9,559 +0.03(+1.58%)
Mar 13, 2020 2.287 2.287 1.900 1.900 30,900 -0.31(-14.03%)
Mar 12, 2020 2.160 2.380 2.160 2.210 16,540 +0.05(+2.31%)
Mar 11, 2020 2.260 2.290 2.160 2.160 13,957 -0.20(-8.47%)
Mar 10, 2020 2.350 2.411 2.260 2.360 23,518 -0.02(-0.84%)
Mar 09, 2020 2.420 2.420 2.310 2.380 28,379 +0.03(+1.28%)
Mar 06, 2020 2.220 2.488 2.220 2.350 29,500 +0.09(+3.98%)
Mar 05, 2020 2.170 2.390 2.170 2.260 28,715 +0.05(+2.22%)
Mar 04, 2020 2.230 2.280 2.150 2.211 18,821 +0.00(+0.05%)
Mar 03, 2020 2.550 2.550 2.200 2.210 65,758 -0.34(-13.33%)
Mar 02, 2020 2.250 2.574 2.190 2.550 58,383 +0.17(+7.14%)
Feb 28, 2020 2.000 2.880 2.000 2.380 374,200 +0.26(+12.26%)
Feb 27, 2020 2.427 2.465 2.050 2.120 79,424 -0.36(-14.52%)
Feb 26, 2020 2.390 2.580 2.390 2.480 9,663 +0.08(+3.33%)
Feb 25, 2020 2.610 2.690 2.400 2.400 35,377 -0.25(-9.43%)
Feb 24, 2020 2.680 2.830 2.590 2.650 29,119 -0.10(-3.64%)
Feb 21, 2020 2.760 2.810 2.706 2.750 6,700 -0.07(-2.48%)
Feb 20, 2020 2.700 2.888 2.700 2.820 23,722 +0.10(+3.68%)
Feb 19, 2020 3.020 3.020 2.700 2.720 109,976 -0.35(-11.40%)
Feb 18, 2020 2.820 3.200 2.820 3.070 58,869 +0.07(+2.33%)
Feb 14, 2020 3.000 3.062 2.910 3.000 102,500 -0.03(-0.99%)
Feb 13, 2020 3.040 3.110 2.910 3.030 306,568 -0.17(-5.31%)
Feb 12, 2020 3.520 3.930 2.910 3.200 5,635,899 +0.58(+22.14%)
Feb 11, 2020 2.800 2.830 2.550 2.620 35,786 -0.06(-2.24%)
Feb 10, 2020 2.620 2.839 2.542 2.680 59,701 +0.10(+3.88%)
Feb 07, 2020 2.380 2.800 2.380 2.580 60,700 +0.19(+7.95%)
Feb 06, 2020 2.220 2.390 2.220 2.390 40,812 -0.00(-0.10%)
Feb 05, 2020 2.210 2.442 2.200 2.392 58,566 +0.14(+6.32%)
Feb 04, 2020 2.260 2.450 2.220 2.250 46,575 -0.11(-4.66%)
Feb 03, 2020 2.410 2.700 2.290 2.360 80,801 -0.31(-11.52%)
Jan 31, 2020 2.910 3.150 2.500 2.667 395,800 -0.10(-3.71%)
Jan 30, 2020 1.990 4.990 1.990 2.770 3,382,939 +0.91(+48.92%)
Jan 29, 2020 1.950 1.990 1.810 1.860 4,062 +0.00(+0.01%)
Jan 28, 2020 1.952 1.970 1.800 1.860 5,917 -0.08(-4.12%)
Jan 27, 2020 1.900 1.990 1.900 1.940 5,490 -0.04(-2.03%)
Jan 24, 2020 2.000 2.040 1.900 1.980 6,900 +0.02(+1.02%)
Jan 23, 2020 2.020 2.020 1.950 1.960 5,483 -0.02(-1.01%)
Jan 22, 2020 2.080 2.080 1.980 1.980 4,182 -0.02(-1.00%)
Jan 21, 2020 2.143 2.143 2.000 2.000 5,026 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 2.000 2.000 14,800 -0.14(-6.54%)
Jan 16, 2020 2.144 2.235 2.140 2.140 16,940 +0.01(+0.47%)
Jan 15, 2020 2.110 2.180 2.110 2.130 10,634 +0.03(+1.66%)
Jan 14, 2020 2.120 2.140 2.001 2.095 3,433 +0.07(+3.21%)
Jan 13, 2020 1.990 2.090 1.950 2.030 19,297 +0.05(+2.53%)
Jan 10, 2020 2.110 2.170 1.892 1.980 10,500 -0.22(-9.96%)
Jan 09, 2020 2.340 2.340 2.030 2.199 16,249 -0.22(-9.12%)
Jan 08, 2020 2.360 2.420 2.310 2.420 9,164 +0.04(+1.68%)
Jan 07, 2020 2.470 2.470 2.290 2.380 14,737 -0.22(-8.46%)
Jan 06, 2020 2.579 2.600 2.560 2.600 3,833 -0.10(-3.70%)
Jan 03, 2020 2.674 2.700 2.500 2.700 6,900 -0.05(-1.82%)
Jan 02, 2020 3.010 3.010 2.600 2.750 12,422 -0.30(-9.84%)
Dec 31, 2019 3.080 3.090 2.860 3.050 9,700 -0.03(-0.97%)
Dec 30, 2019 3.280 3.470 3.020 3.080 48,995 +0.00(+0.02%)
Dec 27, 2019 2.850 3.090 2.710 3.079 33,400 +0.38(+14.05%)
Dec 26, 2019 2.510 2.900 2.450 2.700 48,064 +0.21(+8.44%)
Dec 24, 2019 2.481 2.520 2.481 2.490 2,500 +0.04(+1.63%)
Dec 23, 2019 2.530 2.530 2.450 2.450 7,776 +0.05(+2.08%)
Dec 20, 2019 2.490 2.540 2.350 2.400 31,100 +0.02(+0.84%)
Dec 19, 2019 2.420 2.420 2.380 2.380 5,496 -0.02(-0.65%)
Dec 18, 2019 2.395 2.396 2.370 2.396 6,341 +0.02(+0.65%)
Dec 17, 2019 2.360 2.395 2.360 2.380 4,213 +0.02(+0.84%)
Dec 16, 2019 2.374 2.449 2.360 2.360 10,568 -0.02(-0.83%)
Dec 13, 2019 2.420 2.495 2.380 2.380 8,800 +0.01(+0.41%)
Dec 12, 2019 2.310 2.440 2.310 2.370 2,611 +0.04(+1.73%)
Dec 11, 2019 2.300 2.330 2.300 2.330 2,463 -0.01(-0.23%)
Dec 10, 2019 2.330 2.340 2.310 2.335 6,225 -0.02(-1.05%)
Dec 09, 2019 2.340 2.360 2.340 2.360 1,304 +0.02(+0.85%)
Dec 06, 2019 2.340 2.340 2.300 2.340 3,600 +0.05(+2.18%)
Dec 05, 2019 2.230 2.430 2.213 2.290 4,297 +0.09(+4.09%)
Dec 04, 2019 2.300 2.418 2.200 2.200 24,387 -0.08(-3.71%)
Dec 03, 2019 2.000 2.730 2.000 2.285 54,489 +0.30(+15.11%)
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.