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

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 6.780 7.100 6.720 6.800 223,448 -0.02(-0.29%)
Apr 28, 2022 6.780 6.920 6.660 6.820 203,598 +0.10(+1.49%)
Apr 27, 2022 6.660 6.815 6.500 6.720 238,706 +0.13(+1.97%)
Apr 26, 2022 6.830 6.830 6.570 6.590 339,092 -0.31(-4.49%)
Apr 25, 2022 7.150 7.160 6.670 6.900 375,076 -0.38(-5.22%)
Apr 22, 2022 7.370 7.478 7.250 7.280 251,900 -0.07(-0.95%)
Apr 21, 2022 7.410 7.530 7.260 7.350 449,378 +0.12(+1.66%)
Apr 20, 2022 7.070 7.280 6.800 7.230 477,915 +0.30(+4.33%)
Apr 19, 2022 7.110 7.200 6.920 6.930 415,482 -0.05(-0.72%)
Apr 18, 2022 7.120 7.120 6.901 6.980 299,479 -0.05(-0.71%)
Apr 14, 2022 7.300 7.355 6.990 7.030 185,716 -0.11(-1.54%)
Apr 13, 2022 6.860 7.190 6.860 7.140 214,604 +0.24(+3.48%)
Apr 12, 2022 7.170 7.225 6.800 6.900 318,156 -0.09(-1.29%)
Apr 11, 2022 7.170 7.270 6.850 6.990 349,210 -0.10(-1.41%)
Apr 08, 2022 7.620 7.622 7.020 7.090 496,967 -0.39(-5.21%)
Apr 07, 2022 7.500 7.520 7.290 7.480 205,686 +0.01(+0.13%)
Apr 06, 2022 7.710 7.810 7.450 7.470 210,889 -0.25(-3.24%)
Apr 05, 2022 8.270 8.340 7.670 7.720 322,900 -0.51(-6.20%)
Apr 04, 2022 8.070 8.240 7.910 8.230 346,457 +0.24(+3.00%)
Apr 01, 2022 8.360 8.360 7.820 7.990 460,172 -0.23(-2.80%)
Mar 31, 2022 8.490 8.630 8.194 8.220 548,074 -0.28(-3.29%)
Mar 30, 2022 8.740 8.800 8.480 8.500 476,104 -0.16(-1.85%)
Mar 29, 2022 8.590 8.760 8.385 8.660 258,310 +0.06(+0.70%)
Mar 28, 2022 8.252 8.610 8.252 8.600 233,995 -0.01(-0.12%)
Mar 25, 2022 8.470 8.630 8.340 8.610 211,544 +0.18(+2.14%)
Mar 24, 2022 8.840 8.910 8.400 8.430 313,375 -0.33(-3.77%)
Mar 23, 2022 8.690 8.830 8.590 8.760 187,743 +0.03(+0.34%)
Mar 22, 2022 8.640 8.860 8.630 8.730 246,586 +0.01(+0.11%)
Mar 21, 2022 8.780 9.023 8.570 8.720 373,350 +0.04(+0.46%)
Mar 18, 2022 8.870 9.140 8.540 8.680 1,930,108 -0.15(-1.70%)
Mar 17, 2022 8.610 9.060 8.535 8.830 356,730 +0.32(+3.76%)
Mar 16, 2022 8.350 8.540 8.190 8.510 318,505 +0.17(+2.04%)
Mar 15, 2022 8.230 8.420 8.010 8.340 417,634 +0.06(+0.72%)
Mar 14, 2022 8.530 8.740 8.070 8.280 471,636 -0.24(-2.82%)
Mar 11, 2022 8.720 8.860 8.470 8.520 406,795 -0.23(-2.63%)
Mar 10, 2022 8.450 8.820 8.410 8.750 398,154 +0.24(+2.82%)
Mar 09, 2022 8.400 8.800 8.010 8.510 574,867 +0.07(+0.83%)
Mar 08, 2022 8.750 8.902 8.150 8.440 1,002,479 +0.48(+6.03%)
Mar 07, 2022 7.140 8.260 7.140 7.960 1,112,267 +0.89(+12.59%)
Mar 04, 2022 6.960 7.140 6.880 7.070 167,732 +0.04(+0.57%)
Mar 03, 2022 7.060 7.230 6.940 7.030 208,561 +0.05(+0.72%)
Mar 02, 2022 6.790 7.020 6.736 6.980 206,318 +0.28(+4.18%)
Mar 01, 2022 6.900 7.010 6.570 6.700 156,084 -0.24(-3.46%)
Feb 28, 2022 6.710 7.000 6.680 6.940 227,836 +0.18(+2.66%)
Feb 25, 2022 6.730 6.770 6.524 6.760 208,605 +0.06(+0.90%)
Feb 24, 2022 6.410 6.720 6.200 6.700 233,950 +0.27(+4.20%)
Feb 23, 2022 6.740 6.860 6.425 6.430 193,838 -0.26(-3.89%)
Feb 22, 2022 6.990 6.990 6.520 6.690 187,708 -0.26(-3.74%)
Feb 18, 2022 6.950 0 -0.04(-0.57%)
Feb 17, 2022 7.010 7.130 6.750 6.990 236,378 -0.08(-1.13%)
Feb 16, 2022 7.010 7.270 7.010 7.070 257,677 +0.16(+2.32%)
Feb 15, 2022 6.580 6.930 6.580 6.910 223,495 +0.40(+6.14%)
Feb 14, 2022 6.370 6.530 6.300 6.510 236,219 +0.18(+2.84%)
Feb 11, 2022 6.290 6.410 6.260 6.330 260,524 +0.04(+0.64%)
Feb 10, 2022 6.340 6.640 6.230 6.290 271,093 -0.16(-2.48%)
Feb 09, 2022 6.820 6.880 6.230 6.450 378,589 -0.19(-2.86%)
Feb 08, 2022 6.250 7.060 6.250 6.640 847,626 +0.19(+2.95%)
Feb 07, 2022 6.480 6.540 6.260 6.450 395,787 -0.02(-0.31%)
Feb 04, 2022 6.730 6.895 6.401 6.470 425,070 -0.18(-2.71%)
Feb 03, 2022 7.010 6.530 6.650 598,787 -0.47(-6.60%)
Feb 02, 2022 7.530 7.790 7.090 7.120 249,008 -0.36(-4.81%)
Feb 01, 2022 7.100 7.570 7.100 7.480 277,087 +0.22(+3.03%)
Jan 31, 2022 6.610 7.260 1,841,440 +0.57(+8.52%)
Jan 28, 2022 6.860 6.930 6.410 6.690 371,869 -0.25(-3.60%)
Jan 27, 2022 7.180 7.290 6.830 6.940 435,601 -0.13(-1.84%)
Jan 26, 2022 7.160 7.400 7.030 7.070 396,672 -0.05(-0.70%)
Jan 25, 2022 6.760 7.140 6.535 7.120 439,118 +0.26(+3.79%)
Jan 24, 2022 6.810 6.880 6.550 6.860 490,049 -0.07(-1.01%)
Jan 21, 2022 7.250 7.400 6.920 6.930 284,604 -0.37(-5.07%)
Jan 20, 2022 7.790 7.820 7.270 7.300 334,376 -0.49(-6.29%)
Jan 19, 2022 7.860 7.910 7.720 7.790 284,102 -0.01(-0.13%)
Jan 18, 2022 8.030 8.100 7.650 7.800 310,435 -0.31(-3.82%)
Jan 14, 2022 8.110 0 +0.15(+1.88%)
Jan 13, 2022 7.820 8.200 7.780 7.960 259,259 +0.18(+2.31%)
Jan 12, 2022 7.920 7.920 7.670 7.780 292,587 -0.02(-0.26%)
Jan 11, 2022 7.680 7.850 7.430 7.800 179,131 +0.12(+1.56%)
Jan 10, 2022 7.980 7.980 7.590 7.680 249,781 -0.31(-3.88%)
Jan 07, 2022 8.080 8.130 7.930 7.990 256,017 -0.08(-0.99%)
Jan 06, 2022 7.710 8.200 7.650 8.070 418,072 +0.35(+4.53%)
Jan 05, 2022 7.920 7.990 7.680 7.720 386,380 -0.14(-1.78%)
Jan 04, 2022 7.780 7.930 7.660 7.860 538,777 +0.14(+1.81%)
Jan 03, 2022 7.550 7.950 7.460 7.720 572,592 +0.20(+2.66%)
Dec 31, 2021 7.190 7.750 7.080 7.520 781,432 +0.47(+6.67%)
Dec 30, 2021 6.750 7.250 6.750 7.050 6,303,045 +0.27(+3.98%)
Dec 29, 2021 6.200 6.790 6.180 6.780 2,818,932 -0.06(-0.88%)
Dec 28, 2021 7.070 7.190 6.790 6.840 623,873 -0.25(-3.53%)
Dec 27, 2021 7.130 7.180 6.890 7.090 371,671 -0.05(-0.70%)
Dec 23, 2021 7.315 7.315 6.930 7.140 415,027 +0.04(+0.56%)
Dec 22, 2021 6.910 7.450 6.890 7.100 412,637 +0.22(+3.20%)
Dec 21, 2021 6.730 7.010 6.730 6.880 448,737 +0.30(+4.56%)
Dec 20, 2021 6.950 6.990 6.520 6.580 1,305,243 -0.47(-6.67%)
Dec 17, 2021 7.410 7.800 6.990 7.050 1,330,989 -0.36(-4.86%)
Dec 16, 2021 7.650 7.895 7.360 7.410 236,003 -0.16(-2.11%)
Dec 15, 2021 7.630 7.670 7.230 7.570 287,963 -0.04(-0.50%)
Dec 14, 2021 7.880 8.180 7.550 7.608 112,934 -0.36(-4.54%)
Dec 13, 2021 8.480 8.670 7.960 7.970 132,067 -0.45(-5.38%)
Dec 10, 2021 8.590 8.790 8.330 8.423 74,902 -0.04(-0.44%)
Dec 09, 2021 8.560 8.615 8.350 8.460 161,156 -0.24(-2.76%)
Dec 08, 2021 8.560 8.860 8.560 8.700 90,761 +0.17(+1.97%)
Dec 07, 2021 8.650 9.050 8.480 8.532 225,965 -0.05(-0.56%)
Dec 06, 2021 8.430 8.720 8.230 8.580 171,340 +0.30(+3.64%)
Dec 03, 2021 8.620 9.052 8.180 8.278 134,590 -0.30(-3.52%)
Dec 02, 2021 8.320 8.640 8.300 8.580 146,446 +0.32(+3.87%)
Dec 01, 2021 8.930 9.170 8.240 8.260 179,647 -0.43(-4.95%)
Nov 30, 2021 9.400 9.400 8.560 8.690 158,808 -0.50(-5.44%)
Nov 29, 2021 9.410 9.640 9.120 9.190 337,621 -0.17(-1.82%)
Nov 26, 2021 9.560 9.700 9.010 9.360 84,337 -0.51(-5.17%)
Nov 24, 2021 9.710 10.06 9.700 9.870 55,630 +0.10(+1.02%)
Nov 23, 2021 9.540 9.840 9.490 9.771 222,006 +0.32(+3.39%)
Nov 22, 2021 9.750 10.59 9.410 9.450 104,204 -0.19(-1.96%)
Nov 19, 2021 9.970 10.10 9.580 9.639 109,370 -0.44(-4.38%)
Nov 18, 2021 10.47 10.15 10.06 10.08 101,161 -0.39(-3.72%)
Nov 17, 2021 10.83 10.83 10.43 10.47 60,590 -0.43(-3.94%)
Nov 16, 2021 10.77 11.02 10.72 10.90 72,795 +0.07(+0.65%)
Nov 15, 2021 10.55 10.93 10.51 10.83 103,184 +0.25(+2.36%)
Nov 12, 2021 10.45 10.75 10.29 10.58 112,571 +0.15(+1.44%)
Nov 11, 2021 10.69 10.88 10.38 10.43 90,067 -0.28(-2.61%)
Nov 10, 2021 10.50 10.71 70,661 +0.12(+1.13%)
Nov 09, 2021 11.53 11.53 10.46 10.59 276,533 -0.95(-8.23%)
Nov 08, 2021 10.98 11.76 10.98 11.54 179,835 +0.85(+7.95%)
Nov 05, 2021 10.51 11.08 10.42 10.69 269,984 +0.19(+1.81%)
Nov 04, 2021 10.85 10.88 10.33 10.50 120,064 -0.25(-2.33%)
Nov 03, 2021 10.31 10.91 10.28 10.75 102,138 +0.35(+3.37%)
Nov 02, 2021 10.54 10.61 10.36 10.40 111,935 -0.12(-1.14%)
Nov 01, 2021 10.24 10.69 10.23 10.52 92,753 +0.29(+2.83%)
Oct 29, 2021 10.45 10.50 10.19 10.23 58,768 -0.24(-2.29%)
Oct 28, 2021 10.48 10.66 10.36 10.47 141,167 -0.04(-0.38%)
Oct 27, 2021 10.41 10.68 10.37 10.51 53,226 +0.05(+0.48%)
Oct 26, 2021 10.47 10.46 78,452 +0.02(+0.19%)
Oct 25, 2021 10.30 10.64 10.24 10.44 66,356 +0.13(+1.26%)
Oct 22, 2021 10.36 10.37 10.16 10.31 40,554 -0.03(-0.29%)
Oct 21, 2021 10.55 10.55 10.25 10.34 74,032 -0.17(-1.62%)
Oct 20, 2021 10.12 10.66 9.905 10.51 102,297 +0.63(+6.38%)
Oct 19, 2021 10.14 10.24 9.820 9.880 94,782 -0.26(-2.56%)
Oct 18, 2021 10.37 10.37 10.11 10.14 73,091 -0.25(-2.41%)
Oct 15, 2021 10.74 10.84 10.35 10.39 102,097 -0.14(-1.33%)
Oct 14, 2021 10.79 10.79 10.37 10.53 139,680 +0.03(+0.29%)
Oct 13, 2021 10.30 10.50 10.25 10.50 55,652 +0.21(+2.04%)
Oct 12, 2021 10.18 10.34 10.10 10.29 31,741 +0.07(+0.68%)
Oct 11, 2021 10.45 10.62 10.22 10.22 49,195 -0.18(-1.73%)
Oct 08, 2021 10.50 10.57 10.34 10.40 51,493 -0.06(-0.57%)
Oct 07, 2021 10.37 10.54 10.30 10.46 95,423 +0.23(+2.25%)
Oct 06, 2021 10.73 10.73 9.960 10.23 98,045 -0.65(-5.97%)
Oct 05, 2021 10.65 11.20 10.65 10.88 138,607 +0.24(+2.26%)
Oct 04, 2021 10.80 10.90 10.58 10.64 134,701 -0.18(-1.66%)
Oct 01, 2021 10.53 11.00 10.53 10.82 103,870 +0.36(+3.44%)
Sep 30, 2021 10.53 10.84 10.40 10.46 82,397 -0.01(-0.10%)
Sep 29, 2021 10.61 10.61 10.31 10.47 79,450 -0.11(-1.04%)
Sep 28, 2021 10.68 10.79 10.48 10.58 81,406 -0.11(-1.03%)
Sep 27, 2021 10.66 11.14 10.66 10.69 138,326 +0.12(+1.14%)
Sep 24, 2021 10.39 10.67 10.25 10.57 84,897 +0.13(+1.25%)
Sep 23, 2021 9.900 10.47 9.830 10.44 112,184 +0.63(+6.42%)
Sep 22, 2021 9.860 9.990 9.785 9.810 67,876 +0.06(+0.62%)
Sep 21, 2021 9.960 9.960 9.620 9.750 102,175 -0.12(-1.22%)
Sep 20, 2021 9.780 9.910 9.540 9.870 105,955 -0.12(-1.20%)
Sep 17, 2021 9.990 10.06 9.865 9.990 543,359 -0.11(-1.09%)
Sep 16, 2021 10.11 10.25 9.890 10.10 96,545 +0.19(+1.92%)
Sep 15, 2021 10.22 10.22 9.800 9.910 148,995 -0.20(-1.98%)
Sep 14, 2021 10.03 10.73 9.633 10.11 280,649 -0.92(-8.34%)
Sep 13, 2021 10.64 11.17 10.64 11.03 116,196 +0.44(+4.15%)
Sep 10, 2021 10.80 10.80 10.57 10.59 70,147 -0.18(-1.67%)
Sep 09, 2021 11.06 11.13 10.68 10.77 64,942 -0.29(-2.62%)
Sep 08, 2021 10.84 11.53 10.71 11.06 73,169 +0.17(+1.56%)
Sep 07, 2021 11.28 11.29 10.86 10.89 60,851 -0.35(-3.11%)
Sep 03, 2021 11.37 11.38 11.10 11.24 63,105 -0.21(-1.83%)
Sep 02, 2021 11.33 11.68 11.19 11.45 56,458 +0.16(+1.42%)
Sep 01, 2021 11.31 11.34 11.10 11.29 53,661 +0.01(+0.09%)
Aug 31, 2021 11.39 11.42 11.22 11.28 54,864 -0.07(-0.62%)
Aug 30, 2021 11.50 11.66 11.24 11.35 90,325 +0.02(+0.18%)
Aug 27, 2021 10.81 11.39 10.81 11.33 90,599 +0.58(+5.40%)
Aug 26, 2021 11.07 11.07 10.75 10.75 48,272 -0.32(-2.89%)
Aug 25, 2021 11.01 11.19 10.99 11.07 62,336 +0.09(+0.82%)
Aug 24, 2021 10.84 11.02 10.53 10.98 43,550 +0.18(+1.67%)
Aug 23, 2021 11.01 11.01 10.64 10.80 36,419 +0.18(+1.69%)
Aug 20, 2021 10.38 10.75 10.33 10.62 56,424 +0.16(+1.53%)
Aug 19, 2021 10.48 10.50 10.26 10.46 83,250 -0.06(-0.57%)
Aug 18, 2021 10.55 10.81 10.45 10.52 53,359 +0.02(+0.19%)
Aug 17, 2021 11.12 11.13 10.35 10.50 120,461 -0.71(-6.33%)
Aug 16, 2021 10.97 11.27 10.82 11.21 88,882 +0.23(+2.09%)
Aug 13, 2021 11.76 11.76 10.97 10.98 95,100 -0.52(-4.52%)
Aug 12, 2021 11.45 11.54 11.26 11.50 51,151 +0.10(+0.88%)
Aug 11, 2021 11.34 11.48 11.11 11.40 73,309 +0.15(+1.33%)
Aug 10, 2021 10.66 11.50 10.66 11.25 144,432 +0.67(+6.33%)
Aug 09, 2021 10.83 10.83 10.49 10.58 66,558 -0.23(-2.13%)
Aug 06, 2021 11.03 11.14 10.80 10.81 90,174 -0.10(-0.92%)
Aug 05, 2021 10.80 11.16 10.68 10.91 89,825 +0.27(+2.54%)
Aug 04, 2021 10.56 10.65 10.46 10.64 104,274 -0.05(-0.47%)
Aug 03, 2021 10.70 10.98 10.55 10.69 79,242 -0.02(-0.19%)
Aug 02, 2021 10.81 11.27 10.69 10.71 112,586 -0.20(-1.83%)
Jul 30, 2021 10.84 11.00 10.78 10.91 128,315 -0.01(-0.09%)
Jul 29, 2021 10.80 11.02 10.68 10.92 60,082 +0.17(+1.58%)
Jul 28, 2021 10.70 10.96 10.60 10.75 74,317 +0.09(+0.84%)
Jul 27, 2021 10.54 10.73 10.53 10.66 78,704 +0.03(+0.28%)
Jul 26, 2021 10.95 11.04 10.59 10.63 117,187 -0.29(-2.66%)
Jul 23, 2021 10.60 10.99 10.54 10.92 113,920 +0.32(+3.02%)
Jul 22, 2021 10.65 10.86 10.50 10.60 214,314 +0.00(+0.00%)
Jul 21, 2021 10.94 11.34 10.51 10.60 140,656 -0.27(-2.48%)
Jul 20, 2021 10.54 11.15 10.52 10.87 148,537 +0.33(+3.13%)
Jul 19, 2021 10.36 10.57 10.01 10.54 231,647 -0.04(-0.38%)
Jul 16, 2021 10.78 10.78 10.50 10.58 116,636 -0.08(-0.75%)
Jul 15, 2021 10.61 10.80 10.47 10.66 99,307 -0.03(-0.28%)
Jul 14, 2021 10.88 11.05 10.62 10.69 113,683 -0.16(-1.47%)
Jul 13, 2021 11.37 11.67 10.81 10.85 104,776 -0.20(-1.81%)
Jul 12, 2021 10.91 11.14 10.74 11.05 111,371 +0.06(+0.55%)
Jul 09, 2021 10.72 11.09 10.63 10.99 130,534 +0.43(+4.07%)
Jul 08, 2021 10.59 10.73 10.30 10.56 127,685 +0.03(+0.28%)
Jul 07, 2021 10.45 10.59 10.40 10.53 265,262 +0.02(+0.19%)
Jul 06, 2021 10.50 10.63 10.46 10.51 217,155 -0.03(-0.28%)
Jul 02, 2021 10.53 10.69 10.44 10.54 81,399 -0.02(-0.19%)
Jul 01, 2021 10.59 10.59 10.47 10.56 62,339 +0.06(+0.57%)
Jun 30, 2021 10.21 10.84 10.16 10.50 122,377 +0.25(+2.44%)
Jun 29, 2021 10.60 10.62 10.21 10.25 85,160 -0.27(-2.57%)
Jun 28, 2021 10.25 10.63 10.00 10.52 210,327 +0.22(+2.14%)
Jun 25, 2021 10.95 10.95 10.20 10.30 400,998 -0.29(-2.74%)
Jun 24, 2021 10.33 10.63 10.14 10.59 97,815 +0.28(+2.72%)
Jun 23, 2021 10.32 10.52 10.19 10.31 226,150 +0.13(+1.28%)
Jun 22, 2021 10.30 10.39 9.790 10.18 191,423 -0.12(-1.17%)
Jun 21, 2021 11.05 11.05 10.22 10.30 199,342 -0.47(-4.36%)
Jun 18, 2021 11.28 11.30 10.70 10.77 401,634 -0.70(-6.10%)
Jun 17, 2021 11.45 11.55 11.33 11.47 218,260 +0.04(+0.35%)
Jun 16, 2021 11.20 11.48 11.20 11.43 269,756 +0.08(+0.70%)
Jun 15, 2021 11.13 11.37 11.11 11.35 248,569 +0.29(+2.62%)
Jun 14, 2021 10.90 11.07 10.79 11.06 331,715 +0.41(+3.85%)
Jun 11, 2021 10.85 10.97 10.62 10.65 144,915 -0.12(-1.11%)
Jun 10, 2021 11.17 11.19 10.76 10.77 79,951 -0.28(-2.53%)
Jun 09, 2021 11.02 11.07 10.84 11.05 191,513 +0.09(+0.82%)
Jun 08, 2021 11.40 11.40 10.82 10.96 74,289 +0.00(+0.00%)
Jun 07, 2021 11.20 11.33 10.90 10.96 185,533 -0.17(-1.53%)
Jun 04, 2021 11.35 11.49 11.09 11.13 64,534 -0.18(-1.59%)
Jun 03, 2021 11.12 11.35 11.01 11.31 86,107 +0.17(+1.53%)
Jun 02, 2021 11.14 11.14 10.94 11.14 198,648 +0.05(+0.45%)
Jun 01, 2021 11.04 11.22 10.94 11.09 170,935 +0.19(+1.74%)
May 28, 2021 10.84 11.07 10.84 10.90 256,349 +0.09(+0.83%)
May 27, 2021 10.64 11.02 10.61 10.81 251,255 +0.24(+2.27%)
May 26, 2021 10.79 10.81 10.31 10.57 240,736 -0.13(-1.21%)
May 25, 2021 11.25 11.35 10.69 10.70 144,709 -0.53(-4.72%)
May 24, 2021 11.42 11.59 10.96 11.23 240,371 +0.05(+0.45%)
May 21, 2021 11.52 11.71 11.14 11.18 142,237 -0.19(-1.67%)
May 20, 2021 11.67 11.67 11.23 11.37 210,475 -0.35(-2.99%)
May 19, 2021 11.81 11.84 11.50 11.72 77,808 -0.33(-2.74%)
May 18, 2021 12.02 12.27 11.90 12.05 132,012 -0.04(-0.33%)
May 17, 2021 12.33 12.40 11.94 12.09 128,616 -0.35(-2.77%)
May 14, 2021 12.69 12.78 12.28 12.44 192,728 -0.16(-1.31%)
May 13, 2021 12.35 12.82 12.22 12.60 203,102 +0.28(+2.27%)
May 12, 2021 12.67 12.93 12.19 12.32 261,190 -0.41(-3.22%)
May 11, 2021 12.80 12.80 11.64 12.73 261,804 -0.61(-4.57%)
May 10, 2021 13.93 14.05 13.29 13.34 142,043 -0.52(-3.75%)
May 07, 2021 13.87 14.00 13.71 13.86 159,648 +0.07(+0.51%)
May 06, 2021 13.50 13.80 13.44 13.79 98,804 +0.27(+2.00%)
May 05, 2021 13.50 13.57 13.23 13.52 130,902 +0.10(+0.75%)
May 04, 2021 13.66 13.66 13.25 13.42 79,527 -0.26(-1.90%)
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.