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

Marchex Inc (NQ: MCHX )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:56 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, 2024 1.290 1.420 1.290 1.324 157,555 +0.03(+2.64%)
Apr 29, 2024 1.280 1.380 1.269 1.290 37,448 -0.08(-5.84%)
Apr 26, 2024 1.400 1.400 1.370 1.370 2,898 +0.02(+1.48%)
Apr 25, 2024 1.310 1.370 1.290 1.350 2,122 -0.02(-1.46%)
Apr 24, 2024 1.350 1.395 1.300 1.370 11,423 +0.03(+1.86%)
Apr 23, 2024 1.270 1.352 1.260 1.345 18,369 +0.11(+9.35%)
Apr 22, 2024 1.230 1.240 1.200 1.230 3,639 +0.00(+0.00%)
Apr 19, 2024 1.335 1.335 1.210 1.230 12,759 -0.02(-1.60%)
Apr 18, 2024 1.300 1.310 1.240 1.250 4,640 +0.00(+0.00%)
Apr 17, 2024 1.220 1.290 1.220 1.250 32,280 -0.01(-0.79%)
Apr 16, 2024 1.240 1.290 1.220 1.260 32,495 -0.02(-1.56%)
Apr 15, 2024 1.240 1.300 1.220 1.280 19,527 +0.02(+1.59%)
Apr 12, 2024 1.380 1.380 1.260 1.260 3,950 -0.11(-8.03%)
Apr 11, 2024 1.380 1.400 1.370 1.370 32,234 +0.00(+0.00%)
Apr 10, 2024 1.380 1.400 1.320 1.370 19,567 -0.03(-2.14%)
Apr 09, 2024 1.420 1.460 1.390 1.400 35,260 -0.04(-2.78%)
Apr 08, 2024 1.460 1.500 1.395 1.440 21,444 -0.04(-2.70%)
Apr 05, 2024 1.410 1.480 1.390 1.480 154,143 +0.07(+4.96%)
Apr 04, 2024 1.460 1.480 1.400 1.410 18,008 -0.05(-3.42%)
Apr 03, 2024 1.450 1.500 1.380 1.460 85,380 -0.02(-1.35%)
Apr 02, 2024 1.350 1.500 1.350 1.480 193,757 +0.10(+7.25%)
Apr 01, 2024 1.360 1.400 1.320 1.380 32,762 +0.01(+0.73%)
Mar 28, 2024 1.390 1.400 1.370 1.370 11,168 -0.02(-1.44%)
Mar 27, 2024 1.350 1.400 1.320 1.390 36,091 +0.05(+3.73%)
Mar 26, 2024 1.360 1.370 1.320 1.340 180,671 -0.01(-0.74%)
Mar 25, 2024 1.360 1.440 1.340 1.350 32,039 -0.07(-4.93%)
Mar 22, 2024 1.460 1.470 1.360 1.420 24,037 +0.01(+0.71%)
Mar 21, 2024 1.395 1.440 1.395 1.410 28,563 +0.02(+1.44%)
Mar 20, 2024 1.400 1.470 1.360 1.390 161,643 -0.01(-0.71%)
Mar 19, 2024 1.320 1.458 1.320 1.400 67,170 +0.05(+3.70%)
Mar 18, 2024 1.370 1.420 1.340 1.350 264,638 +0.05(+3.85%)
Mar 15, 2024 1.290 1.350 1.110 1.300 84,248 +0.00(+0.00%)
Mar 14, 2024 1.340 1.350 1.250 1.300 27,379 -0.03(-2.26%)
Mar 13, 2024 1.260 1.370 1.260 1.330 39,879 +0.03(+2.31%)
Mar 12, 2024 1.380 1.380 1.280 1.300 93,329 -0.07(-5.45%)
Mar 11, 2024 1.400 1.400 1.370 1.375 81,947 -0.01(-1.08%)
Mar 08, 2024 1.390 1.400 1.370 1.390 190,145 +0.01(+0.72%)
Mar 07, 2024 1.400 1.400 1.330 1.380 219,786 -0.01(-0.72%)
Mar 06, 2024 1.390 1.405 1.370 1.390 198,890 -0.01(-0.71%)
Mar 05, 2024 1.401 1.420 1.341 1.400 134,763 +0.02(+1.45%)
Mar 04, 2024 1.360 1.410 1.360 1.380 18,871 +0.03(+2.22%)
Mar 01, 2024 1.380 1.400 1.350 1.350 63,319 -0.02(-1.46%)
Feb 29, 2024 1.380 1.420 1.320 1.370 39,667 -0.04(-2.84%)
Feb 28, 2024 1.200 1.440 1.200 1.410 686,399 +0.18(+14.63%)
Feb 27, 2024 1.200 1.280 1.190 1.230 194,668 -0.02(-1.60%)
Feb 26, 2024 1.190 1.280 1.170 1.250 410,913 +0.02(+1.63%)
Feb 23, 2024 1.250 1.260 1.140 1.230 151,280 -0.01(-0.81%)
Feb 22, 2024 1.330 1.330 1.230 1.240 9,637 -0.06(-4.62%)
Feb 21, 2024 1.250 1.360 1.250 1.300 8,513 -0.02(-1.52%)
Feb 20, 2024 1.290 1.330 1.260 1.320 22,678 +0.04(+3.13%)
Feb 16, 2024 1.310 1.370 1.260 1.280 4,826 -0.07(-5.19%)
Feb 15, 2024 1.380 1.380 1.270 1.350 5,666 +0.03(+2.27%)
Feb 14, 2024 1.270 1.320 1.260 1.320 6,603 +0.05(+3.94%)
Feb 13, 2024 1.310 1.310 1.270 1.270 12,925 -0.05(-3.79%)
Feb 12, 2024 1.400 1.400 1.320 1.320 10,441 -0.08(-5.71%)
Feb 09, 2024 1.380 1.422 1.320 1.400 5,405 +0.05(+3.70%)
Feb 08, 2024 1.380 1.420 1.350 1.350 23,479 -0.02(-1.46%)
Feb 07, 2024 1.370 1.380 1.340 1.370 3,954 +0.06(+4.58%)
Feb 06, 2024 1.300 1.320 1.300 1.310 97,112 -0.03(-2.24%)
Feb 05, 2024 1.280 1.350 1.280 1.340 1,472 -0.01(-0.74%)
Feb 02, 2024 1.340 1.380 1.310 1.350 70,648 -0.03(-2.17%)
Feb 01, 2024 1.400 1.420 1.360 1.380 26,058 +0.02(+1.47%)
Jan 31, 2024 1.410 1.410 1.350 1.360 9,323 -0.04(-2.86%)
Jan 30, 2024 1.470 1.470 1.376 1.400 9,892 -0.04(-2.78%)
Jan 29, 2024 1.350 1.480 1.350 1.440 22,911 +0.06(+4.35%)
Jan 26, 2024 1.380 1.450 1.350 1.380 25,958 -0.05(-3.50%)
Jan 25, 2024 1.480 1.489 1.430 1.430 28,687 -0.05(-3.38%)
Jan 24, 2024 1.320 1.480 1.310 1.480 106,886 +0.12(+8.82%)
Jan 23, 2024 1.280 1.360 1.280 1.360 16,298 +0.08(+6.25%)
Jan 22, 2024 1.345 1.345 1.280 1.280 16,924 -0.03(-2.29%)
Jan 19, 2024 1.270 1.310 1.260 1.310 15,156 +0.01(+0.77%)
Jan 18, 2024 1.270 1.300 1.270 1.300 2,938 +0.01(+0.78%)
Jan 17, 2024 1.290 1.290 1.260 1.290 4,529 +0.01(+0.78%)
Jan 16, 2024 1.260 1.310 1.260 1.280 5,930 -0.05(-3.76%)
Jan 12, 2024 1.291 1.330 1.291 1.330 5,181 -0.01(-0.75%)
Jan 11, 2024 1.330 1.340 1.310 1.340 4,368 +0.01(+0.75%)
Jan 10, 2024 1.290 1.340 1.250 1.330 37,481 +0.03(+1.92%)
Jan 09, 2024 1.328 1.330 1.295 1.305 9,379 -0.03(-1.88%)
Jan 08, 2024 1.250 1.340 1.250 1.330 11,452 +0.04(+3.10%)
Jan 05, 2024 1.450 1.460 1.250 1.290 63,933 -0.11(-7.86%)
Jan 04, 2024 1.359 1.400 1.350 1.400 12,910 +0.07(+5.26%)
Jan 03, 2024 1.330 1.360 1.270 1.330 37,585 +0.02(+1.53%)
Jan 02, 2024 1.350 1.410 1.310 1.310 26,249 -0.05(-3.68%)
Dec 29, 2023 1.360 1.446 1.350 1.360 29,144 -0.06(-4.23%)
Dec 28, 2023 1.440 1.474 1.390 1.420 32,411 -0.03(-2.07%)
Dec 27, 2023 1.450 1.480 1.410 1.450 18,601 +0.00(+0.00%)
Dec 26, 2023 1.480 1.480 1.450 1.450 1,700 -0.01(-0.68%)
Dec 22, 2023 1.480 1.489 1.438 1.460 18,062 -0.02(-1.35%)
Dec 21, 2023 1.440 1.480 1.330 1.480 41,177 +0.02(+1.37%)
Dec 20, 2023 1.370 1.461 1.350 1.460 23,492 +0.06(+4.29%)
Dec 19, 2023 1.480 1.480 1.330 1.400 140,795 -0.03(-2.10%)
Dec 18, 2023 1.440 1.482 1.430 1.430 5,100 -0.01(-0.69%)
Dec 15, 2023 1.370 1.460 1.340 1.440 76,099 +0.03(+2.13%)
Dec 14, 2023 1.370 1.410 1.325 1.410 23,921 +0.04(+2.92%)
Dec 13, 2023 1.300 1.440 1.300 1.370 18,222 +0.09(+7.03%)
Dec 12, 2023 1.432 1.432 1.280 1.280 10,709 -0.11(-7.91%)
Dec 11, 2023 1.390 1.460 1.390 1.390 6,388 -0.05(-3.47%)
Dec 08, 2023 1.430 1.460 1.400 1.440 4,308 +0.06(+4.34%)
Dec 07, 2023 1.410 1.450 1.360 1.380 5,930 -0.06(-4.16%)
Dec 06, 2023 1.380 1.510 1.380 1.440 9,479 +0.08(+5.87%)
Dec 05, 2023 1.480 1.480 1.360 1.360 45,901 -0.13(-8.72%)
Dec 04, 2023 1.645 1.645 1.490 1.490 11,472 -0.09(-5.70%)
Dec 01, 2023 1.480 1.580 1.480 1.580 15,299 +0.08(+5.33%)
Nov 30, 2023 1.540 1.560 1.500 1.500 2,650 -0.04(-2.60%)
Nov 29, 2023 1.590 1.590 1.540 1.540 9,175 +0.00(+0.00%)
Nov 28, 2023 1.540 1.570 1.510 1.540 3,155 +0.01(+0.65%)
Nov 27, 2023 1.560 1.605 1.490 1.530 8,011 -0.02(-1.29%)
Nov 24, 2023 1.490 1.550 1.490 1.550 3,300 +0.08(+5.44%)
Nov 22, 2023 1.450 1.490 1.450 1.470 1,596 +0.01(+0.68%)
Nov 21, 2023 1.500 1.510 1.460 1.460 12,936 -0.01(-0.68%)
Nov 20, 2023 1.420 1.470 1.410 1.470 6,754 +0.04(+2.80%)
Nov 17, 2023 1.330 1.440 1.330 1.430 53,425 +0.06(+4.38%)
Nov 16, 2023 1.380 1.420 1.300 1.370 36,630 +0.03(+2.24%)
Nov 15, 2023 1.320 1.380 1.300 1.340 36,362 -0.02(-1.47%)
Nov 14, 2023 1.440 1.440 1.360 1.360 20,573 -0.05(-3.89%)
Nov 13, 2023 1.390 1.450 1.390 1.415 2,348 +0.01(+0.35%)
Nov 10, 2023 1.420 1.470 1.290 1.410 26,032 +0.01(+0.71%)
Nov 09, 2023 1.370 1.400 1.285 1.400 31,920 +0.06(+4.48%)
Nov 08, 2023 1.330 1.370 1.270 1.340 18,248 +0.05(+3.88%)
Nov 07, 2023 1.430 1.430 1.290 1.290 13,975 -0.14(-9.79%)
Nov 06, 2023 1.500 1.500 1.430 1.430 1,673 -0.03(-2.05%)
Nov 03, 2023 1.340 1.480 1.340 1.460 9,072 +0.08(+5.80%)
Nov 02, 2023 1.310 1.380 1.310 1.380 3,881 +0.05(+3.76%)
Nov 01, 2023 1.270 1.330 1.270 1.330 1,009 +0.03(+2.31%)
Oct 31, 2023 1.310 1.410 1.280 1.300 5,146 -0.08(-5.80%)
Oct 30, 2023 1.280 1.380 1.280 1.380 3,688 +0.09(+6.98%)
Oct 27, 2023 1.270 1.330 1.270 1.290 25,507 -0.01(-0.77%)
Oct 26, 2023 1.430 1.440 1.274 1.300 49,842 -0.09(-6.47%)
Oct 25, 2023 1.480 1.560 1.380 1.390 10,898 +0.00(+0.00%)
Oct 24, 2023 1.500 1.530 1.390 1.390 2,765 -0.11(-7.64%)
Oct 23, 2023 1.510 1.521 1.500 1.505 53,015 -0.02(-0.99%)
Oct 20, 2023 1.420 1.540 1.420 1.520 18,828 +0.02(+1.33%)
Oct 19, 2023 1.420 1.520 1.420 1.500 60,826 +0.04(+2.74%)
Oct 18, 2023 1.520 1.520 1.450 1.460 80,062 -0.04(-2.67%)
Oct 17, 2023 1.300 1.560 1.300 1.500 144,824 +0.23(+18.11%)
Oct 16, 2023 1.280 1.390 1.240 1.270 100,785 +0.00(+0.00%)
Oct 13, 2023 1.320 1.320 1.270 1.270 6,739 -0.03(-2.31%)
Oct 12, 2023 1.320 1.349 1.250 1.300 4,166 -0.02(-1.52%)
Oct 11, 2023 1.380 1.390 1.260 1.320 69,682 -0.03(-2.22%)
Oct 10, 2023 1.320 1.370 1.280 1.350 15,379 +0.10(+8.00%)
Oct 09, 2023 1.320 1.320 1.220 1.250 24,983 -0.06(-4.58%)
Oct 06, 2023 1.250 1.350 1.250 1.310 5,482 +0.05(+3.97%)
Oct 05, 2023 1.340 1.370 1.260 1.260 7,866 -0.05(-3.82%)
Oct 04, 2023 1.340 1.360 1.300 1.310 14,231 -0.05(-3.68%)
Oct 03, 2023 1.370 1.390 1.350 1.360 10,115 -0.05(-3.55%)
Oct 02, 2023 1.400 1.410 1.350 1.410 13,414 -0.04(-2.76%)
Sep 29, 2023 1.430 1.450 1.350 1.450 18,486 +0.00(+0.00%)
Sep 28, 2023 1.420 1.500 1.410 1.450 14,206 +0.03(+2.11%)
Sep 27, 2023 1.360 1.440 1.350 1.420 18,557 -0.00(-0.34%)
Sep 26, 2023 1.350 1.450 1.300 1.425 37,194 +0.03(+2.50%)
Sep 25, 2023 1.260 1.390 1.390 1.390 8,757 +0.04(+3.35%)
Sep 22, 2023 1.345 1.350 1.300 1.345 1,981 +0.01(+1.13%)
Sep 21, 2023 1.360 1.360 1.250 1.330 4,513 +0.02(+1.53%)
Sep 20, 2023 1.380 1.414 1.270 1.310 19,022 -0.07(-5.07%)
Sep 19, 2023 1.320 1.380 1.320 1.380 5,273 +0.02(+1.47%)
Sep 18, 2023 1.330 1.410 1.330 1.360 33,214 +0.00(+0.00%)
Sep 15, 2023 1.540 1.660 1.360 1.360 69,931 -0.17(-11.11%)
Sep 14, 2023 1.400 1.530 1.400 1.530 25,461 +0.12(+8.51%)
Sep 13, 2023 1.480 1.530 1.410 1.410 23,100 -0.03(-2.08%)
Sep 12, 2023 1.510 1.580 1.440 1.440 12,887 -0.10(-6.49%)
Sep 11, 2023 1.630 1.630 1.540 1.540 12,935 -0.09(-5.52%)
Sep 08, 2023 1.570 1.639 1.520 1.630 24,783 +0.07(+4.49%)
Sep 07, 2023 1.560 1.600 1.560 1.560 5,995 -0.01(-0.64%)
Sep 06, 2023 1.570 1.614 1.565 1.570 21,810 -0.03(-1.88%)
Sep 05, 2023 1.620 1.675 1.580 1.600 13,592 -0.11(-6.43%)
Sep 01, 2023 1.770 1.790 1.710 1.710 16,697 +0.01(+0.59%)
Aug 31, 2023 1.750 1.780 1.700 1.700 6,956 +0.00(+0.00%)
Aug 30, 2023 1.630 1.720 1.620 1.700 7,364 +0.09(+5.59%)
Aug 29, 2023 1.562 1.660 1.560 1.610 30,612 +0.00(+0.00%)
Aug 28, 2023 1.650 1.650 1.550 1.610 25,787 -0.02(-1.17%)
Aug 25, 2023 1.620 1.740 1.571 1.629 18,487 -0.04(-2.46%)
Aug 24, 2023 1.670 1.670 1.660 1.670 2,656 -0.01(-0.60%)
Aug 23, 2023 1.748 1.748 1.680 1.680 6,620 +0.01(+0.60%)
Aug 22, 2023 1.670 1.700 1.650 1.670 18,750 -0.03(-1.76%)
Aug 21, 2023 1.750 1.750 1.690 1.700 13,812 +0.00(+0.00%)
Aug 18, 2023 1.720 1.760 1.680 1.700 50,114 -0.03(-1.45%)
Aug 17, 2023 1.760 1.790 1.720 1.725 4,236 -0.03(-1.99%)
Aug 16, 2023 1.830 1.840 1.756 1.760 15,764 -0.06(-3.56%)
Aug 15, 2023 1.850 1.910 1.810 1.825 10,257 -0.07(-3.95%)
Aug 14, 2023 1.910 1.948 1.895 1.900 16,299 +0.00(+0.00%)
Aug 11, 2023 1.910 1.940 1.900 1.900 11,697 -0.05(-2.56%)
Aug 10, 2023 1.940 1.960 1.910 1.950 12,507 +0.05(+2.63%)
Aug 09, 2023 1.910 1.920 1.900 1.900 4,141 +0.02(+1.06%)
Aug 08, 2023 1.930 1.990 1.880 1.880 8,284 -0.03(-1.57%)
Aug 07, 2023 1.930 1.990 1.910 1.910 9,571 +0.01(+0.53%)
Aug 04, 2023 2.060 2.060 1.900 1.900 16,653 -0.14(-6.63%)
Aug 03, 2023 2.050 2.055 2.010 2.035 6,064 -0.00(-0.25%)
Aug 02, 2023 1.980 2.040 1.970 2.040 12,233 +0.05(+2.51%)
Aug 01, 2023 1.990 2.000 1.980 1.990 2,382 +0.03(+1.53%)
Jul 31, 2023 1.970 1.980 1.920 1.960 16,404 -0.01(-0.51%)
Jul 28, 2023 1.950 2.000 1.830 1.970 9,148 +0.01(+0.51%)
Jul 27, 2023 2.000 2.000 1.960 1.960 1,727 -0.01(-0.51%)
Jul 26, 2023 1.940 1.990 1.940 1.970 1,459 +0.06(+3.14%)
Jul 25, 2023 1.980 1.980 1.910 1.910 34,870 -0.06(-2.80%)
Jul 24, 2023 2.000 2.005 1.965 1.965 8,272 +0.04(+1.81%)
Jul 21, 2023 2.060 2.060 1.930 1.930 8,531 -0.14(-6.76%)
Jul 20, 2023 2.130 2.130 2.040 2.070 2,187 +0.04(+1.97%)
Jul 19, 2023 2.070 2.140 2.020 2.030 5,850 -0.08(-3.79%)
Jul 18, 2023 2.050 2.110 2.030 2.110 8,949 +0.07(+3.43%)
Jul 17, 2023 2.020 2.067 1.960 2.040 9,955 -0.01(-0.49%)
Jul 14, 2023 2.090 2.130 2.050 2.050 13,658 -0.06(-2.84%)
Jul 13, 2023 2.090 2.110 2.034 2.110 10,769 +0.09(+4.46%)
Jul 12, 2023 2.030 2.060 2.020 2.020 2,410 +0.05(+2.54%)
Jul 11, 2023 2.000 2.030 1.950 1.970 14,122 -0.03(-1.50%)
Jul 10, 2023 2.080 2.130 2.000 2.000 8,339 -0.08(-3.85%)
Jul 07, 2023 2.040 2.110 2.040 2.080 9,892 +0.02(+0.97%)
Jul 06, 2023 2.060 2.060 2.050 2.060 679 +0.02(+0.98%)
Jul 05, 2023 2.100 2.104 2.040 2.040 4,299 -0.04(-1.92%)
Jul 03, 2023 2.080 2.135 2.030 2.080 14,652 -0.04(-1.89%)
Jun 30, 2023 2.070 2.120 2.010 2.120 8,994 +0.07(+3.41%)
Jun 29, 2023 2.100 2.100 2.040 2.050 3,564 -0.05(-2.38%)
Jun 28, 2023 2.110 2.120 2.070 2.100 6,866 -0.03(-1.64%)
Jun 27, 2023 2.120 2.150 2.120 2.135 12,086 +0.00(+0.23%)
Jun 26, 2023 2.160 2.180 2.130 2.130 4,447 -0.04(-1.84%)
Jun 23, 2023 2.140 2.180 2.090 2.170 21,681 +0.02(+0.93%)
Jun 22, 2023 2.110 2.190 2.110 2.150 34,464 +0.05(+2.38%)
Jun 21, 2023 2.080 2.150 2.080 2.100 39,889 +0.00(+0.00%)
Jun 20, 2023 2.100 2.190 2.100 2.100 56,454 -0.02(-0.94%)
Jun 16, 2023 2.140 2.200 2.060 2.120 173,475 +0.01(+0.47%)
Jun 15, 2023 2.040 2.140 2.010 2.110 10,572 +0.12(+6.03%)
Jun 14, 2023 2.020 2.050 1.980 1.990 40,482 -0.02(-1.00%)
Jun 13, 2023 2.000 2.090 2.000 2.010 40,572 +0.00(+0.00%)
Jun 12, 2023 1.970 2.050 1.970 2.010 35,263 +0.02(+1.01%)
Jun 09, 2023 2.010 2.030 1.990 1.990 33,149 -0.01(-0.50%)
Jun 08, 2023 2.000 2.020 1.990 2.000 26,006 -0.01(-0.50%)
Jun 07, 2023 1.990 2.020 1.960 2.010 15,012 +0.01(+0.50%)
Jun 06, 2023 1.980 2.020 1.940 2.000 26,058 +0.03(+1.52%)
Jun 05, 2023 1.940 1.990 1.940 1.970 8,430 -0.02(-1.01%)
Jun 02, 2023 1.915 2.000 1.915 1.990 30,884 +0.03(+1.53%)
Jun 01, 2023 1.950 1.960 1.940 1.960 9,413 +0.02(+1.03%)
May 31, 2023 1.920 1.986 1.920 1.940 9,023 -0.04(-2.02%)
May 30, 2023 1.929 1.990 1.925 1.980 101,473 -0.01(-0.50%)
May 26, 2023 1.960 2.000 1.960 1.990 37,799 +0.03(+1.53%)
May 25, 2023 1.960 1.990 1.960 1.960 26,359 -0.03(-1.51%)
May 24, 2023 1.910 1.990 1.910 1.990 18,383 +0.02(+1.02%)
May 23, 2023 1.980 1.980 1.950 1.970 2,078 -0.02(-1.01%)
May 22, 2023 1.850 2.000 1.850 1.990 74,419 +0.07(+3.65%)
May 19, 2023 1.933 1.940 1.870 1.920 28,022 -0.05(-2.54%)
May 18, 2023 1.900 1.979 1.810 1.970 52,514 +0.12(+6.49%)
May 17, 2023 1.710 1.850 1.690 1.850 41,375 +0.16(+9.47%)
May 16, 2023 1.740 1.750 1.650 1.690 27,366 -0.05(-2.87%)
May 15, 2023 1.750 1.760 1.710 1.740 6,835 -0.01(-0.57%)
May 12, 2023 1.700 1.780 1.700 1.750 32,379 +0.00(+0.00%)
May 11, 2023 1.760 1.770 1.735 1.750 8,167 -0.01(-0.57%)
May 10, 2023 1.750 1.800 1.740 1.760 24,664 -0.04(-2.22%)
May 09, 2023 1.810 1.810 1.750 1.800 28,789 -0.02(-1.10%)
May 08, 2023 1.890 1.890 1.780 1.820 19,472 -0.04(-2.15%)
May 05, 2023 1.950 1.960 1.830 1.860 58,814 -0.05(-2.62%)
May 04, 2023 1.980 1.980 1.910 1.910 3,505 -0.08(-4.02%)
May 03, 2023 1.790 2.080 1.790 1.990 64,267 +0.17(+9.34%)
May 02, 2023 1.870 1.915 1.800 1.820 6,282 -0.05(-2.67%)
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.