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

Ceco Environmental Corp (NQ: CECO )

24.91 +0.29 (+1.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2016 6.700 6.790 6.370 6.540 678,181 -0.14(-2.10%)
Aug 30, 2016 6.730 6.790 6.640 6.680 235,234 -0.07(-1.04%)
Aug 29, 2016 6.810 6.920 6.700 6.750 396,372 +0.01(+0.15%)
Aug 26, 2016 6.990 7.030 6.660 6.740 508,768 -0.27(-3.85%)
Aug 25, 2016 7.110 7.200 6.990 7.010 541,310 -0.09(-1.27%)
Aug 24, 2016 7.080 7.200 7.070 7.100 471,758 -0.01(-0.14%)
Aug 23, 2016 7.220 7.280 7.080 7.110 453,227 -0.11(-1.52%)
Aug 22, 2016 7.350 7.360 7.150 7.220 431,022 -0.12(-1.63%)
Aug 19, 2016 7.240 7.360 7.170 7.340 762,334 +0.09(+1.24%)
Aug 18, 2016 7.130 7.340 7.110 7.250 392,129 +0.15(+2.11%)
Aug 17, 2016 7.080 7.150 7.040 7.100 367,192 +0.02(+0.28%)
Aug 16, 2016 7.110 7.295 7.060 7.080 390,564 -0.08(-1.12%)
Aug 15, 2016 7.030 7.220 7.000 7.160 1,279,452 +0.15(+2.14%)
Aug 12, 2016 7.120 7.200 6.960 7.010 767,872 -0.11(-1.54%)
Aug 11, 2016 7.120 7.200 7.090 7.120 314,982 +0.02(+0.28%)
Aug 10, 2016 7.330 7.330 7.070 7.100 269,588 -0.25(-3.40%)
Aug 09, 2016 7.480 7.500 7.280 7.350 348,064 -0.16(-2.13%)
Aug 08, 2016 7.080 7.530 7.010 7.510 867,911 +0.36(+5.03%)
Aug 05, 2016 7.220 7.230 7.130 7.150 503,243 -0.07(-0.97%)
Aug 04, 2016 7.340 7.500 7.150 7.220 907,189 +0.19(+2.70%)
Aug 03, 2016 7.040 7.090 6.770 7.030 355,924 +0.01(+0.14%)
Aug 02, 2016 7.100 7.140 6.980 7.020 349,586 -0.08(-1.13%)
Aug 01, 2016 6.930 7.170 6.930 7.100 690,607 +0.19(+2.75%)
Jul 29, 2016 6.700 6.930 6.700 6.910 519,006 +0.23(+3.44%)
Jul 28, 2016 6.660 6.740 6.650 6.680 148,146 -0.01(-0.15%)
Jul 27, 2016 6.790 6.820 6.560 6.690 459,442 -0.09(-1.33%)
Jul 26, 2016 6.530 6.790 6.520 6.780 309,805 +0.25(+3.83%)
Jul 25, 2016 6.660 6.680 6.500 6.530 126,299 -0.13(-1.95%)
Jul 22, 2016 6.700 6.750 6.615 6.660 197,531 -0.03(-0.45%)
Jul 21, 2016 6.670 6.830 6.645 6.690 158,189 -0.01(-0.15%)
Jul 20, 2016 6.670 6.750 6.580 6.700 150,869 +0.07(+1.06%)
Jul 19, 2016 6.730 6.770 6.580 6.630 229,387 -0.08(-1.19%)
Jul 18, 2016 6.730 6.860 6.440 6.710 342,855 -0.05(-0.74%)
Jul 15, 2016 6.850 6.890 6.640 6.760 360,054 -0.05(-0.73%)
Jul 14, 2016 6.870 6.900 6.469 6.810 283,590 -0.03(-0.44%)
Jul 13, 2016 6.850 6.940 6.730 6.840 312,845 +0.00(+0.00%)
Jul 12, 2016 6.680 6.920 6.630 6.840 387,871 +0.19(+2.86%)
Jul 11, 2016 6.470 6.740 6.460 6.650 583,493 +0.26(+4.07%)
Jul 08, 2016 6.160 6.400 6.150 6.390 338,381 +0.27(+4.41%)
Jul 07, 2016 6.040 6.170 5.885 6.120 301,625 +0.06(+0.99%)
Jul 05, 2016 6.020 6.170 5.990 6.060 345,313 -0.08(-1.30%)
Jul 01, 2016 5.930 6.140 6.140 6.140 554,600 +0.19(+3.19%)
Jun 30, 2016 5.690 6.000 5.690 5.950 493,274 +0.27(+4.75%)
Jun 29, 2016 5.550 5.720 5.460 5.680 341,329 +0.24(+4.41%)
Jun 28, 2016 5.450 5.560 5.400 5.440 230,478 +0.06(+1.12%)
Jun 27, 2016 5.480 5.550 5.320 5.380 492,101 -0.15(-2.71%)
Jun 24, 2016 5.570 5.645 5.320 5.530 613,081 -0.32(-5.47%)
Jun 23, 2016 5.750 5.870 5.720 5.850 215,461 +0.14(+2.45%)
Jun 22, 2016 5.860 5.860 5.690 5.710 161,635 -0.14(-2.39%)
Jun 21, 2016 5.850 5.920 5.723 5.850 214,229 +0.03(+0.52%)
Jun 20, 2016 5.910 5.960 5.800 5.820 206,677 -0.01(-0.17%)
Jun 17, 2016 5.800 6.040 5.770 5.830 440,295 +0.04(+0.69%)
Jun 16, 2016 5.760 5.830 5.650 5.790 219,198 +0.00(+0.00%)
Jun 15, 2016 5.740 5.890 5.690 5.790 221,274 +0.09(+1.58%)
Jun 14, 2016 5.700 5.840 5.590 5.700 227,610 -0.02(-0.35%)
Jun 13, 2016 5.660 5.800 5.610 5.720 177,731 +0.06(+1.06%)
Jun 10, 2016 5.800 5.820 5.640 5.660 228,687 -0.16(-2.75%)
Jun 09, 2016 5.950 6.140 5.770 5.820 420,074 -0.13(-2.18%)
Jun 08, 2016 5.770 5.990 5.720 5.950 308,960 +0.22(+3.84%)
Jun 07, 2016 5.870 5.900 5.690 5.730 151,172 -0.11(-1.88%)
Jun 06, 2016 5.770 5.860 5.720 5.840 225,712 +0.10(+1.74%)
Jun 03, 2016 5.710 5.780 5.620 5.740 236,693 -0.01(-0.17%)
Jun 02, 2016 5.740 5.770 5.620 5.750 264,696 -0.02(-0.35%)
Jun 01, 2016 5.860 5.910 5.660 5.770 264,230 -0.11(-1.87%)
May 31, 2016 5.760 5.950 5.730 5.880 467,774 +0.12(+2.08%)
May 27, 2016 5.730 5.760 5.760 5.760 261,500 +0.04(+0.70%)
May 26, 2016 5.640 5.750 5.550 5.720 431,307 +0.08(+1.42%)
May 25, 2016 5.990 5.990 5.550 5.640 384,108 -0.32(-5.37%)
May 24, 2016 5.850 6.020 5.650 5.960 313,889 +0.18(+3.11%)
May 23, 2016 5.720 5.905 5.680 5.780 334,722 +0.02(+0.35%)
May 20, 2016 5.700 5.875 5.675 5.760 283,076 +0.09(+1.59%)
May 19, 2016 5.630 5.690 5.480 5.670 258,799 +0.02(+0.35%)
May 18, 2016 5.630 5.800 5.590 5.650 268,035 +0.00(+0.00%)
May 17, 2016 5.710 5.830 5.590 5.650 606,892 -0.05(-0.88%)
May 16, 2016 5.580 5.834 5.560 5.700 379,895 +0.12(+2.15%)
May 13, 2016 5.580 5.770 5.560 5.580 320,397 +0.00(+0.00%)
May 12, 2016 5.750 5.830 5.510 5.580 340,269 -0.21(-3.54%)
May 11, 2016 5.930 6.020 5.780 5.785 347,970 -0.13(-2.28%)
May 10, 2016 5.970 6.039 5.730 5.920 502,830 +0.00(+0.00%)
May 09, 2016 5.740 6.040 5.654 5.920 650,073 +0.13(+2.25%)
May 06, 2016 5.730 5.990 5.730 5.790 808,230 -0.11(-1.86%)
May 05, 2016 5.410 6.110 5.270 5.900 1,583,222 +0.73(+14.12%)
May 04, 2016 5.210 5.350 5.110 5.170 508,329 -0.09(-1.71%)
May 03, 2016 5.400 5.420 5.140 5.260 296,107 -0.17(-3.13%)
May 02, 2016 5.340 5.450 5.200 5.430 461,644 +0.09(+1.69%)
Apr 29, 2016 5.510 5.530 5.200 5.340 505,737 -0.21(-3.78%)
Apr 28, 2016 5.540 5.715 5.460 5.550 474,276 -0.05(-0.89%)
Apr 27, 2016 5.310 5.690 5.310 5.600 664,286 +0.26(+4.87%)
Apr 26, 2016 5.180 5.420 5.030 5.340 1,049,143 +0.22(+4.30%)
Apr 25, 2016 5.020 5.240 4.990 5.120 674,105 +0.12(+2.40%)
Apr 22, 2016 5.060 5.100 4.960 5.000 445,187 -0.04(-0.79%)
Apr 21, 2016 5.240 5.272 5.030 5.040 456,520 -0.16(-3.08%)
Apr 20, 2016 4.850 5.260 4.769 5.200 1,561,042 +0.37(+7.66%)
Apr 19, 2016 4.950 5.000 4.800 4.830 568,666 -0.07(-1.43%)
Apr 18, 2016 4.810 4.940 4.754 4.900 541,368 +0.08(+1.66%)
Apr 15, 2016 4.700 4.850 4.670 4.820 357,719 +0.10(+2.12%)
Apr 14, 2016 4.770 4.890 4.611 4.720 760,690 -0.02(-0.42%)
Apr 13, 2016 4.700 4.900 4.600 4.740 1,031,875 +0.11(+2.38%)
Apr 12, 2016 4.510 4.760 4.440 4.630 772,555 +0.15(+3.35%)
Apr 11, 2016 4.430 4.610 4.420 4.480 647,561 +0.07(+1.59%)
Apr 08, 2016 4.500 4.590 4.380 4.410 236,757 -0.03(-0.68%)
Apr 07, 2016 4.580 4.680 4.390 4.440 550,390 -0.18(-3.90%)
Apr 06, 2016 4.350 4.750 4.349 4.620 1,145,592 +0.24(+5.48%)
Apr 05, 2016 4.360 4.450 4.330 4.380 361,524 -0.04(-0.90%)
Apr 04, 2016 4.470 4.800 4.380 4.420 837,348 -0.03(-0.67%)
Apr 01, 2016 4.480 4.600 4.350 4.450 363,646 -0.09(-1.98%)
Mar 31, 2016 4.340 4.600 4.310 4.540 606,435 +0.21(+4.85%)
Mar 30, 2016 4.370 4.560 4.290 4.330 386,048 -0.19(-4.20%)
Mar 29, 2016 4.350 4.610 4.260 4.520 296,800 +0.22(+5.12%)
Mar 28, 2016 4.440 4.470 4.295 4.300 180,589 -0.14(-3.15%)
Mar 24, 2016 4.260 4.440 4.440 4.440 189,400 +0.14(+3.26%)
Mar 23, 2016 4.380 4.560 4.290 4.300 676,971 -0.09(-2.05%)
Mar 22, 2016 4.490 4.520 4.370 4.390 271,924 -0.10(-2.23%)
Mar 21, 2016 4.640 4.750 4.490 4.490 303,392 -0.25(-5.27%)
Mar 18, 2016 4.470 4.770 4.470 4.740 863,310 +0.28(+6.28%)
Mar 17, 2016 4.400 4.470 4.344 4.460 376,981 +0.02(+0.45%)
Mar 16, 2016 4.350 4.460 4.340 4.440 270,427 +0.07(+1.60%)
Mar 15, 2016 4.620 4.620 4.355 4.370 480,319 -0.23(-5.00%)
Mar 14, 2016 4.570 4.670 4.550 4.600 523,861 +0.04(+0.88%)
Mar 11, 2016 4.500 4.580 4.370 4.560 403,078 +0.06(+1.33%)
Mar 10, 2016 4.740 4.815 4.480 4.500 1,263,660 -0.23(-4.86%)
Mar 09, 2016 4.490 4.810 4.490 4.730 604,782 +0.29(+6.53%)
Mar 08, 2016 4.450 4.530 4.370 4.440 416,204 -0.05(-1.11%)
Mar 07, 2016 4.320 4.550 4.237 4.490 812,861 +0.17(+3.94%)
Mar 04, 2016 4.340 4.360 4.190 4.320 890,802 -0.04(-0.92%)
Mar 03, 2016 3.960 4.370 3.830 4.360 1,519,873 +0.37(+9.27%)
Mar 02, 2016 3.240 4.080 3.190 3.990 1,630,440 +0.73(+22.39%)
Mar 01, 2016 3.000 3.680 3.000 3.260 2,507,295 +0.74(+29.37%)
Feb 29, 2016 2.520 2.590 2.480 2.520 408,414 +0.00(+0.00%)
Feb 26, 2016 2.540 2.760 2.500 2.520 209,317 -0.02(-0.79%)
Feb 25, 2016 2.580 2.630 2.520 2.540 173,367 -0.04(-1.55%)
Feb 24, 2016 2.500 2.590 2.500 2.580 225,976 +0.08(+3.20%)
Feb 23, 2016 2.530 2.580 2.490 2.500 277,937 -0.03(-1.19%)
Feb 22, 2016 2.470 2.570 2.470 2.530 221,968 +0.08(+3.27%)
Feb 19, 2016 2.410 2.470 2.400 2.450 698,057 +0.03(+1.24%)
Feb 18, 2016 2.440 2.440 2.360 2.420 562,777 +0.00(+0.00%)
Feb 17, 2016 2.440 2.480 2.400 2.420 196,384 -0.01(-0.41%)
Feb 16, 2016 2.350 2.500 2.330 2.430 205,616 +0.10(+4.29%)
Feb 12, 2016 2.320 2.330 2.330 2.330 283,800 -0.02(-0.85%)
Feb 11, 2016 2.360 2.540 2.280 2.350 176,407 -0.06(-2.49%)
Feb 10, 2016 2.420 2.540 2.400 2.410 184,941 +0.00(+0.00%)
Feb 09, 2016 2.370 2.490 2.370 2.410 239,500 -0.01(-0.41%)
Feb 08, 2016 2.410 2.435 2.255 2.420 413,918 +0.00(+0.00%)
Feb 05, 2016 2.540 2.570 2.410 2.420 339,526 -0.14(-5.47%)
Feb 04, 2016 2.570 2.580 2.520 2.560 415,268 -0.01(-0.39%)
Feb 03, 2016 2.640 2.680 2.520 2.570 428,045 -0.06(-2.28%)
Feb 02, 2016 2.690 2.710 2.550 2.630 550,093 -0.11(-4.01%)
Feb 01, 2016 2.840 2.895 2.610 2.740 304,315 -0.14(-4.86%)
Jan 29, 2016 2.770 2.900 2.417 2.880 609,896 +0.11(+3.97%)
Jan 28, 2016 2.790 2.821 2.740 2.770 260,668 -0.01(-0.36%)
Jan 27, 2016 2.710 2.890 2.650 2.780 710,081 +0.05(+1.83%)
Jan 26, 2016 2.820 2.825 2.560 2.730 2,659,156 -0.08(-2.85%)
Jan 25, 2016 3.050 3.050 2.750 2.810 659,945 -0.23(-7.57%)
Jan 22, 2016 3.070 3.140 3.020 3.040 499,768 +0.01(+0.33%)
Jan 21, 2016 3.160 3.200 3.010 3.030 629,671 -0.14(-4.42%)
Jan 20, 2016 2.930 3.200 2.860 3.170 635,318 +0.19(+6.38%)
Jan 19, 2016 2.980 3.030 2.890 2.980 465,062 +0.03(+1.02%)
Jan 15, 2016 2.930 2.950 2.950 2.950 514,800 -0.07(-2.32%)
Jan 14, 2016 2.840 3.080 2.800 3.020 559,385 +0.21(+7.47%)
Jan 13, 2016 2.870 2.990 2.750 2.810 498,416 -0.04(-1.40%)
Jan 12, 2016 2.860 2.890 2.740 2.850 754,196 +0.04(+1.42%)
Jan 11, 2016 3.030 3.030 2.780 2.810 653,051 -0.17(-5.70%)
Jan 08, 2016 2.990 3.080 2.880 2.980 655,968 +0.00(+0.00%)
Jan 07, 2016 3.010 3.100 2.910 2.980 708,928 -0.08(-2.61%)
Jan 06, 2016 3.100 3.148 2.950 3.060 698,571 -0.08(-2.55%)
Jan 05, 2016 3.260 3.290 3.100 3.140 454,403 -0.12(-3.68%)
Jan 04, 2016 3.560 3.570 3.250 3.260 516,679 -0.37(-10.19%)
Dec 31, 2015 3.710 3.630 3.630 3.630 234,500 -0.11(-2.94%)
Dec 30, 2015 3.750 3.830 3.709 3.740 197,511 -0.03(-0.80%)
Dec 29, 2015 3.720 3.850 3.700 3.770 199,212 +0.06(+1.62%)
Dec 28, 2015 3.810 3.810 3.670 3.710 164,687 -0.12(-3.13%)
Dec 24, 2015 3.780 3.830 3.830 3.830 98,300 +0.07(+1.86%)
Dec 23, 2015 3.700 3.840 3.680 3.760 387,073 +0.09(+2.45%)
Dec 22, 2015 3.450 3.670 3.450 3.670 257,479 +0.22(+6.38%)
Dec 21, 2015 3.420 3.470 3.360 3.450 243,398 +0.03(+0.88%)
Dec 18, 2015 3.570 3.620 3.320 3.420 577,839 -0.18(-5.00%)
Dec 17, 2015 3.520 3.690 3.520 3.600 207,770 +0.00(+0.00%)
Dec 16, 2015 3.530 3.615 3.500 3.600 203,670 +0.10(+2.86%)
Dec 15, 2015 3.620 3.690 3.470 3.500 265,733 -0.10(-2.78%)
Dec 14, 2015 3.540 3.630 3.460 3.600 349,018 +0.05(+1.41%)
Dec 11, 2015 3.570 3.650 3.520 3.550 212,415 -0.11(-3.01%)
Dec 10, 2015 3.600 3.740 3.550 3.660 145,805 +0.06(+1.67%)
Dec 09, 2015 3.700 3.790 3.550 3.600 316,554 -0.10(-2.70%)
Dec 08, 2015 3.720 3.775 3.630 3.700 166,794 -0.05(-1.33%)
Dec 07, 2015 3.880 3.910 3.690 3.750 315,354 -0.17(-4.34%)
Dec 04, 2015 3.920 3.990 3.820 3.920 215,686 +0.00(+0.00%)
Dec 03, 2015 4.060 4.120 3.910 3.920 138,643 -0.12(-2.97%)
Dec 02, 2015 4.050 4.140 4.000 4.040 286,825 -0.01(-0.25%)
Dec 01, 2015 4.260 4.310 4.030 4.050 426,420 -0.17(-4.03%)
Nov 30, 2015 3.950 4.250 3.945 4.220 728,135 +0.27(+6.84%)
Nov 27, 2015 3.970 4.000 3.910 3.950 80,374 -0.04(-1.00%)
Nov 25, 2015 3.950 3.990 3.990 3.990 445,700 +0.04(+1.01%)
Nov 24, 2015 4.120 4.170 3.930 3.950 453,849 -0.19(-4.59%)
Nov 23, 2015 3.750 4.150 3.720 4.140 352,680 +0.38(+10.11%)
Nov 20, 2015 3.790 3.830 3.750 3.760 468,295 +0.00(+0.00%)
Nov 19, 2015 3.790 3.870 3.741 3.760 414,175 -0.03(-0.79%)
Nov 18, 2015 3.920 4.000 3.780 3.790 658,931 -0.13(-3.32%)
Nov 17, 2015 3.980 4.040 3.900 3.920 249,432 -0.08(-2.00%)
Nov 16, 2015 3.970 4.050 3.870 4.000 288,120 +0.01(+0.25%)
Nov 13, 2015 3.930 4.050 3.910 3.990 270,865 +0.02(+0.50%)
Nov 12, 2015 3.920 4.020 3.880 3.970 218,620 -0.01(-0.25%)
Nov 11, 2015 4.050 4.070 3.960 3.980 245,749 -0.07(-1.73%)
Nov 10, 2015 3.990 4.120 3.940 4.050 421,275 +0.07(+1.76%)
Nov 09, 2015 4.090 4.150 3.960 3.980 447,985 -0.09(-2.21%)
Nov 06, 2015 4.210 4.280 3.890 4.070 627,031 -0.13(-3.10%)
Nov 05, 2015 3.930 4.290 3.814 4.200 510,994 +0.28(+7.01%)
Nov 04, 2015 4.940 4.940 3.770 3.925 847,626 +0.03(+0.90%)
Nov 03, 2015 3.820 3.970 3.680 3.890 284,039 +0.05(+1.30%)
Nov 02, 2015 3.610 3.890 3.610 3.840 181,676 +0.23(+6.37%)
Oct 30, 2015 3.640 3.740 3.539 3.610 400,404 -0.01(-0.28%)
Oct 29, 2015 3.800 3.850 3.520 3.620 391,316 -0.23(-5.97%)
Oct 28, 2015 3.610 3.880 3.590 3.850 322,364 +0.28(+7.84%)
Oct 27, 2015 3.730 3.840 3.505 3.570 294,974 -0.16(-4.29%)
Oct 26, 2015 3.940 4.050 3.700 3.730 273,584 -0.21(-5.33%)
Oct 23, 2015 3.990 4.000 3.810 3.940 238,489 -0.04(-0.88%)
Oct 22, 2015 4.020 4.110 3.940 3.975 278,207 -0.02(-0.38%)
Oct 21, 2015 4.230 4.260 3.975 3.990 328,882 -0.24(-5.67%)
Oct 20, 2015 4.010 4.320 3.990 4.230 438,240 +0.23(+5.75%)
Oct 19, 2015 4.020 4.120 3.680 4.000 290,652 -0.02(-0.50%)
Oct 16, 2015 4.180 4.240 3.990 4.020 351,996 -0.14(-3.37%)
Oct 15, 2015 4.010 4.210 3.900 4.160 329,168 +0.16(+4.00%)
Oct 14, 2015 4.040 4.200 3.950 4.000 340,401 -0.06(-1.48%)
Oct 13, 2015 3.990 4.150 3.990 4.060 409,779 -0.01(-0.25%)
Oct 12, 2015 4.160 4.270 4.060 4.070 320,932 -0.07(-1.69%)
Oct 09, 2015 4.120 4.200 4.000 4.140 458,850 +0.03(+0.73%)
Oct 08, 2015 3.890 4.160 3.890 4.110 304,339 +0.19(+4.85%)
Oct 07, 2015 3.930 4.070 3.880 3.920 302,006 -0.01(-0.25%)
Oct 06, 2015 3.940 4.020 3.910 3.930 185,853 -0.04(-1.01%)
Oct 05, 2015 3.800 4.053 3.800 3.970 338,141 +0.19(+5.03%)
Oct 02, 2015 3.680 3.810 3.640 3.780 185,492 +0.08(+2.16%)
Oct 01, 2015 3.740 3.830 3.600 3.700 239,015 -0.06(-1.60%)
Sep 30, 2015 3.880 3.910 3.760 3.760 287,207 -0.08(-2.08%)
Sep 29, 2015 3.960 3.960 3.810 3.840 252,610 -0.09(-2.29%)
Sep 28, 2015 3.960 4.000 3.880 3.930 321,971 -0.02(-0.51%)
Sep 25, 2015 4.050 4.080 3.900 3.950 558,691 -0.06(-1.50%)
Sep 24, 2015 3.930 4.040 3.880 4.010 422,819 +0.08(+2.04%)
Sep 23, 2015 4.180 4.180 3.920 3.930 329,411 -0.21(-5.07%)
Sep 22, 2015 4.250 4.340 4.060 4.140 451,788 -0.14(-3.27%)
Sep 21, 2015 4.230 4.360 4.150 4.280 612,484 +0.08(+1.90%)
Sep 18, 2015 4.020 4.250 3.900 4.200 1,630,330 +0.19(+4.74%)
Sep 17, 2015 4.060 4.120 3.930 4.010 474,174 -0.03(-0.74%)
Sep 16, 2015 3.910 4.060 3.895 4.040 347,605 +0.13(+3.32%)
Sep 15, 2015 3.910 4.035 3.586 3.910 233,792 +0.02(+0.51%)
Sep 14, 2015 4.000 4.040 3.820 3.890 381,731 -0.10(-2.51%)
Sep 11, 2015 3.960 4.010 3.890 3.990 304,885 +0.00(+0.00%)
Sep 10, 2015 3.980 4.060 3.920 3.990 549,049 +0.02(+0.50%)
Sep 09, 2015 4.000 4.040 3.860 3.970 612,307 +0.00(+0.00%)
Sep 08, 2015 3.650 4.100 3.650 3.970 665,756 +0.38(+10.58%)
Sep 04, 2015 3.570 3.590 3.590 3.590 265,800 -0.01(-0.28%)
Sep 03, 2015 3.610 3.660 3.545 3.600 397,751 +0.01(+0.28%)
Sep 02, 2015 3.650 3.690 3.580 3.590 302,530 -0.02(-0.55%)
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.