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

Charles & Colvard (NQ: CTHR )

2.600 +2.300 (+766.67%)
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, 2016 1.200 1.260 1.190 1.190 88,247 +0.00(+0.00%)
Apr 28, 2016 1.190 1.200 1.150 1.190 4,080 +0.02(+1.71%)
Apr 27, 2016 1.184 1.190 1.150 1.170 12,712 +0.01(+0.86%)
Apr 26, 2016 1.130 1.160 1.130 1.160 50,905 +0.03(+2.65%)
Apr 25, 2016 1.140 1.140 1.102 1.130 9,499 +0.03(+2.73%)
Apr 22, 2016 1.100 1.150 1.100 1.100 65,550 +0.02(+1.85%)
Apr 21, 2016 1.100 1.100 1.010 1.080 4,815 -0.05(-4.73%)
Apr 20, 2016 1.090 1.140 1.090 1.134 13,476 +0.07(+6.94%)
Apr 19, 2016 1.100 1.100 1.060 1.060 21,588 -0.04(-3.64%)
Apr 18, 2016 1.110 1.150 1.100 1.100 5,056 -0.02(-1.79%)
Apr 15, 2016 1.185 1.190 1.100 1.120 22,341 -0.08(-6.67%)
Apr 14, 2016 1.156 1.200 1.156 1.200 976 +0.00(+0.00%)
Apr 13, 2016 1.156 1.200 1.130 1.200 1,819 +0.01(+0.84%)
Apr 12, 2016 1.200 1.200 1.147 1.190 8,823 +0.01(+0.85%)
Apr 11, 2016 1.200 1.200 1.160 1.180 2,411 -0.02(-1.66%)
Apr 08, 2016 1.140 1.200 1.140 1.200 18,830 +0.04(+3.44%)
Apr 07, 2016 1.160 1.210 1.112 1.160 5,065 -0.01(-0.85%)
Apr 06, 2016 1.200 1.210 1.170 1.170 16,084 -0.03(-2.50%)
Apr 05, 2016 1.177 1.200 1.170 1.200 10,436 +0.03(+2.49%)
Apr 04, 2016 1.160 1.192 1.120 1.171 15,203 -0.02(-1.61%)
Apr 01, 2016 1.220 1.220 1.151 1.190 28,072 +0.04(+3.48%)
Mar 31, 2016 1.220 1.220 1.120 1.150 6,688 +0.01(+0.88%)
Mar 30, 2016 1.230 1.250 1.120 1.140 11,962 -0.08(-6.56%)
Mar 29, 2016 1.210 1.270 1.210 1.220 12,088 -0.02(-1.61%)
Mar 28, 2016 1.220 1.240 1.200 1.240 17,962 -0.05(-3.76%)
Mar 24, 2016 1.270 1.288 1.288 1.288 16,800 +0.03(+2.26%)
Mar 23, 2016 1.320 1.320 1.200 1.260 40,986 -0.08(-5.97%)
Mar 22, 2016 1.310 1.350 1.290 1.340 14,485 +0.09(+7.20%)
Mar 21, 2016 1.320 1.390 1.240 1.250 10,152 -0.05(-3.85%)
Mar 18, 2016 1.370 1.370 1.280 1.300 30,089 -0.04(-2.99%)
Mar 17, 2016 1.360 1.480 1.322 1.340 32,820 -0.07(-4.90%)
Mar 16, 2016 1.480 1.490 1.300 1.409 146,212 -0.03(-2.15%)
Mar 15, 2016 1.280 1.490 1.280 1.440 268,904 +0.17(+13.39%)
Mar 14, 2016 1.190 1.290 1.100 1.270 78,912 +0.10(+8.55%)
Mar 11, 2016 1.200 1.250 1.100 1.170 192,179 +0.12(+11.42%)
Mar 10, 2016 1.060 1.070 1.040 1.050 2,029 +0.04(+3.98%)
Mar 09, 2016 1.100 1.100 0.9785 1.010 28,292 -0.05(-4.73%)
Mar 08, 2016 0.9200 1.090 0.9200 1.060 47,222 +0.16(+17.78%)
Mar 07, 2016 0.9400 0.9400 0.8300 0.9000 6,193 -0.01(-1.10%)
Mar 04, 2016 0.8818 0.9998 0.8818 0.9100 15,593 +0.01(+1.10%)
Mar 03, 2016 0.9100 0.9400 0.8105 0.9001 16,973 +0.01(+1.13%)
Mar 02, 2016 0.9044 0.9200 0.8800 0.8900 15,018 -0.03(-3.26%)
Mar 01, 2016 0.8980 0.9380 0.8977 0.9200 39,409 +0.08(+9.52%)
Feb 29, 2016 0.8600 0.8600 0.8400 0.8400 785 -0.04(-4.55%)
Feb 26, 2016 0.8500 0.8880 0.8500 0.8800 900 +0.07(+8.24%)
Feb 25, 2016 0.8200 0.8300 0.8100 0.8130 13,092 -0.02(-2.05%)
Feb 24, 2016 0.8301 0.8301 0.8300 0.8300 4,082 -0.06(-6.74%)
Feb 23, 2016 0.8221 0.8900 0.8220 0.8900 1,477 +0.01(+1.14%)
Feb 22, 2016 0.8760 0.9000 0.8200 0.8800 4,141 +0.03(+3.09%)
Feb 19, 2016 0.8900 0.8900 0.8536 0.8536 3,583 -0.03(-3.00%)
Feb 18, 2016 0.8500 0.8800 0.8200 0.8800 20,110 +0.03(+3.52%)
Feb 17, 2016 0.8597 0.8800 0.8500 0.8501 29,680 +0.01(+1.19%)
Feb 16, 2016 0.8200 0.8550 0.8200 0.8401 76,242 +0.04(+5.00%)
Feb 12, 2016 0.7700 0.8001 0.8001 0.8001 11,400 +0.03(+3.90%)
Feb 11, 2016 0.8500 0.8500 0.7500 0.7701 17,361 -0.05(-6.09%)
Feb 10, 2016 0.8500 0.8500 0.7600 0.8200 35,942 -0.03(-3.37%)
Feb 09, 2016 0.8600 0.8600 0.8400 0.8486 3,564 -0.00(-0.16%)
Feb 08, 2016 0.8500 0.8700 0.8500 0.8500 27,129 -0.03(-3.42%)
Feb 05, 2016 0.8800 0.9000 0.8800 0.8801 1,629 +0.01(+1.15%)
Feb 04, 2016 0.8900 0.9200 0.8700 0.8701 15,951 -0.08(-8.41%)
Feb 03, 2016 0.8800 0.9800 0.8800 0.9500 940 +0.06(+6.74%)
Feb 02, 2016 0.9500 0.9700 0.8900 0.8900 2,794 -0.06(-6.32%)
Feb 01, 2016 0.9500 0.9800 0.9500 0.9500 42,816 +0.00(+0.00%)
Jan 29, 2016 0.9698 0.9800 0.9500 0.9500 24,635 +0.00(+0.00%)
Jan 28, 2016 0.9338 0.9699 0.9338 0.9500 4,445 +0.04(+4.40%)
Jan 27, 2016 1.000 1.000 0.9000 0.9100 7,015 +0.02(+2.25%)
Jan 26, 2016 0.8600 0.9699 0.8501 0.8900 35,772 -0.01(-1.11%)
Jan 25, 2016 0.9000 0.9000 0.8500 0.9000 58,723 +0.00(+0.00%)
Jan 22, 2016 1.020 1.020 0.9000 0.9000 134,620 -0.15(-14.29%)
Jan 21, 2016 1.040 1.050 1.040 1.050 657 +0.05(+5.00%)
Jan 20, 2016 1.040 1.040 1.000 1.000 14,959 -0.03(-2.91%)
Jan 19, 2016 1.050 1.090 1.000 1.030 8,567 -0.01(-0.96%)
Jan 15, 2016 1.070 1.040 1.040 1.040 9,900 -0.05(-4.59%)
Jan 14, 2016 1.090 1.130 1.080 1.090 42,587 -0.03(-2.67%)
Jan 13, 2016 1.160 1.160 1.110 1.120 7,454 -0.01(-0.89%)
Jan 12, 2016 1.110 1.160 1.110 1.130 4,425 +0.01(+0.89%)
Jan 11, 2016 1.110 1.180 1.110 1.120 38,420 -0.02(-1.75%)
Jan 08, 2016 1.120 1.150 1.100 1.140 76,631 +0.03(+2.70%)
Jan 07, 2016 1.100 1.140 1.090 1.110 23,608 -0.02(-1.77%)
Jan 06, 2016 1.130 1.150 1.129 1.130 6,694 +0.01(+0.89%)
Jan 05, 2016 1.120 1.140 1.120 1.120 16,707 +0.01(+0.90%)
Jan 04, 2016 1.120 1.120 1.090 1.110 16,360 -0.01(-0.89%)
Dec 31, 2015 1.150 1.120 1.120 1.120 118,900 -0.03(-2.61%)
Dec 30, 2015 1.120 1.150 1.120 1.150 29,393 +0.02(+1.77%)
Dec 29, 2015 1.120 1.150 1.090 1.130 23,364 +0.01(+0.89%)
Dec 28, 2015 1.190 1.190 1.120 1.120 27,585 -0.02(-1.75%)
Dec 24, 2015 1.150 1.140 1.140 1.140 11,900 -0.01(-0.87%)
Dec 23, 2015 1.090 1.150 1.050 1.150 70,511 +0.03(+2.68%)
Dec 22, 2015 1.130 1.130 1.070 1.120 94,173 +0.01(+0.90%)
Dec 21, 2015 1.090 1.110 1.050 1.110 132,530 +0.02(+1.83%)
Dec 18, 2015 1.030 1.100 1.030 1.090 36,339 +0.06(+5.83%)
Dec 17, 2015 1.057 1.120 0.9000 1.030 111,597 -0.07(-6.36%)
Dec 16, 2015 1.120 1.130 1.070 1.100 23,329 -0.02(-1.79%)
Dec 15, 2015 1.100 1.150 1.100 1.120 6,840 -0.02(-1.75%)
Dec 14, 2015 1.160 1.200 1.051 1.140 18,504 -0.05(-4.20%)
Dec 11, 2015 1.170 1.200 1.170 1.190 26,340 -0.01(-0.83%)
Dec 10, 2015 1.150 1.200 1.100 1.200 22,177 +0.05(+4.35%)
Dec 09, 2015 1.190 1.190 1.150 1.150 7,263 -0.05(-4.17%)
Dec 08, 2015 1.170 1.200 1.155 1.200 2,587 -0.02(-1.64%)
Dec 07, 2015 1.170 1.220 1.151 1.220 44,864 +0.05(+4.27%)
Dec 04, 2015 1.170 1.200 1.170 1.170 14,819 -0.02(-1.35%)
Dec 03, 2015 1.189 1.200 1.170 1.186 13,208 -0.04(-3.58%)
Dec 02, 2015 1.210 1.250 1.200 1.230 6,020 +0.02(+1.65%)
Dec 01, 2015 1.190 1.270 1.180 1.210 10,300 +0.00(+0.00%)
Nov 30, 2015 1.200 1.270 1.200 1.210 11,857 -0.06(-5.05%)
Nov 27, 2015 1.210 1.280 1.210 1.274 5,206 +0.05(+4.46%)
Nov 25, 2015 1.250 1.220 1.220 1.220 15,000 +0.01(+0.83%)
Nov 24, 2015 1.220 1.220 1.210 1.210 9,054 +0.00(+0.00%)
Nov 23, 2015 1.200 1.230 1.200 1.210 13,205 +0.00(+0.00%)
Nov 20, 2015 1.218 1.230 1.190 1.210 64,751 +0.00(+0.00%)
Nov 19, 2015 1.248 1.250 1.200 1.210 34,235 -0.05(-3.97%)
Nov 18, 2015 1.290 1.290 1.254 1.260 10,991 +0.01(+0.80%)
Nov 17, 2015 1.220 1.250 1.220 1.250 8,089 -0.03(-2.34%)
Nov 16, 2015 1.280 1.280 1.260 1.280 9,145 +0.00(+0.00%)
Nov 13, 2015 1.260 1.350 1.250 1.280 24,921 +0.03(+2.40%)
Nov 12, 2015 1.280 1.290 1.250 1.250 1,809 -0.07(-5.30%)
Nov 11, 2015 1.234 1.320 1.230 1.320 24,344 +0.11(+9.09%)
Nov 10, 2015 1.320 1.320 1.210 1.210 64,977 -0.07(-5.47%)
Nov 09, 2015 1.400 1.400 1.280 1.280 31,653 -0.12(-8.57%)
Nov 06, 2015 1.320 1.400 1.300 1.400 13,364 +0.09(+7.08%)
Nov 05, 2015 1.330 1.380 1.300 1.307 32,183 -0.10(-7.28%)
Nov 04, 2015 1.310 1.450 1.310 1.410 30,695 +0.07(+5.22%)
Nov 03, 2015 1.280 1.360 1.280 1.340 17,684 +0.05(+3.88%)
Nov 02, 2015 1.400 1.400 1.290 1.290 11,088 -0.07(-5.15%)
Oct 30, 2015 1.400 1.400 1.301 1.360 23,181 -0.01(-0.73%)
Oct 29, 2015 1.316 1.400 1.316 1.370 46,396 +0.05(+4.05%)
Oct 28, 2015 1.350 1.350 1.310 1.317 11,726 +0.01(+0.51%)
Oct 27, 2015 1.300 1.350 1.270 1.310 39,018 +0.01(+0.77%)
Oct 26, 2015 1.300 1.320 1.270 1.300 8,899 +0.00(+0.00%)
Oct 23, 2015 1.310 1.310 1.270 1.300 13,793 +0.03(+2.36%)
Oct 22, 2015 1.290 1.310 1.270 1.270 16,822 -0.04(-3.05%)
Oct 21, 2015 1.349 1.350 1.310 1.310 39,740 -0.02(-1.50%)
Oct 20, 2015 1.350 1.350 1.290 1.330 22,221 -0.04(-2.92%)
Oct 19, 2015 1.350 1.370 1.333 1.370 14,350 -0.03(-2.14%)
Oct 16, 2015 1.340 1.400 1.290 1.400 16,603 +0.09(+6.87%)
Oct 15, 2015 1.330 1.330 1.280 1.310 40,398 +0.01(+0.77%)
Oct 14, 2015 1.300 1.310 1.290 1.300 6,446 +0.02(+1.56%)
Oct 13, 2015 1.301 1.340 1.280 1.280 30,663 -0.05(-3.76%)
Oct 12, 2015 1.320 1.350 1.320 1.330 32,827 +0.05(+3.90%)
Oct 09, 2015 1.340 1.350 1.280 1.280 25,815 +0.00(+0.34%)
Oct 08, 2015 1.234 1.307 1.234 1.276 22,350 -0.01(-1.11%)
Oct 07, 2015 1.290 1.340 1.280 1.290 6,054 -0.03(-2.27%)
Oct 06, 2015 1.300 1.320 1.270 1.320 16,237 +0.05(+3.94%)
Oct 05, 2015 1.340 1.340 1.270 1.270 1,087 +0.02(+1.60%)
Oct 02, 2015 1.320 1.350 1.240 1.250 1,978 -0.02(-1.57%)
Oct 01, 2015 1.260 1.320 1.220 1.270 15,321 -0.05(-3.78%)
Sep 30, 2015 1.310 1.320 1.210 1.320 15,671 +0.11(+9.08%)
Sep 29, 2015 1.275 1.275 1.210 1.210 8,163 -0.06(-4.72%)
Sep 28, 2015 1.260 1.370 1.240 1.270 3,260 -0.01(-0.78%)
Sep 25, 2015 1.320 1.360 1.240 1.280 25,663 +0.00(+0.00%)
Sep 24, 2015 1.260 1.320 1.260 1.280 26,929 +0.01(+0.79%)
Sep 23, 2015 1.370 1.370 1.250 1.270 8,130 -0.04(-3.05%)
Sep 22, 2015 1.300 1.370 1.292 1.310 9,217 +0.00(+0.00%)
Sep 21, 2015 1.350 1.400 1.310 1.310 13,513 -0.03(-2.24%)
Sep 18, 2015 1.250 1.340 1.250 1.340 46,631 +0.08(+6.35%)
Sep 17, 2015 1.240 1.270 1.220 1.260 1,489 -0.04(-3.08%)
Sep 16, 2015 1.256 1.330 1.230 1.300 30,221 +0.04(+3.17%)
Sep 15, 2015 1.220 1.330 1.220 1.260 13,076 +0.05(+4.13%)
Sep 14, 2015 1.338 1.340 1.210 1.210 10,650 -0.07(-5.47%)
Sep 11, 2015 1.270 1.320 1.230 1.280 21,502 +0.01(+0.79%)
Sep 10, 2015 1.250 1.270 1.220 1.270 15,808 +0.04(+3.25%)
Sep 09, 2015 1.270 1.280 1.220 1.230 255,075 -0.01(-0.81%)
Sep 08, 2015 1.240 1.270 1.230 1.240 5,523 -0.01(-0.80%)
Sep 04, 2015 1.230 1.250 1.250 1.250 41,900 -0.04(-3.10%)
Sep 03, 2015 1.320 1.320 1.260 1.290 1,845 -0.04(-3.01%)
Sep 02, 2015 1.350 1.355 1.250 1.330 17,073 +0.04(+3.10%)
Sep 01, 2015 1.280 1.290 1.250 1.290 9,470 +0.01(+0.78%)
Aug 31, 2015 1.320 1.340 1.280 1.280 33,389 -0.02(-1.54%)
Aug 28, 2015 1.260 1.330 1.210 1.300 18,599 +0.04(+3.17%)
Aug 27, 2015 1.244 1.320 1.200 1.260 21,765 -0.04(-3.08%)
Aug 26, 2015 1.300 1.310 1.270 1.300 12,529 +0.07(+5.69%)
Aug 25, 2015 1.300 1.320 1.210 1.230 2,006 -0.07(-5.38%)
Aug 24, 2015 1.210 1.340 1.180 1.300 97,568 +0.07(+5.69%)
Aug 21, 2015 1.330 1.330 1.170 1.230 242,466 -0.05(-3.91%)
Aug 20, 2015 1.340 1.360 1.170 1.280 358,803 -0.06(-4.48%)
Aug 19, 2015 1.210 1.480 1.210 1.340 107,633 +0.13(+10.74%)
Aug 18, 2015 1.240 1.240 1.210 1.210 2,135 +0.00(+0.00%)
Aug 17, 2015 1.210 1.220 1.201 1.210 32,384 -0.01(-0.82%)
Aug 14, 2015 1.360 1.360 1.140 1.220 75,047 -0.12(-8.96%)
Aug 13, 2015 1.320 1.340 1.320 1.340 4,260 -0.04(-2.90%)
Aug 12, 2015 1.373 1.380 1.270 1.380 25,699 +0.00(+0.36%)
Aug 11, 2015 1.400 1.439 1.250 1.375 29,603 +0.07(+5.77%)
Aug 10, 2015 1.380 1.410 1.250 1.300 73,306 +0.00(+0.00%)
Aug 07, 2015 1.320 1.400 1.270 1.300 78,118 -0.40(-23.53%)
Aug 06, 2015 1.650 1.720 1.500 1.700 60,300 +0.04(+2.41%)
Aug 05, 2015 1.530 1.700 1.530 1.660 81,970 +0.16(+10.67%)
Aug 04, 2015 1.448 1.500 1.448 1.500 51,307 +0.07(+4.90%)
Aug 03, 2015 1.440 1.450 1.400 1.430 7,683 -0.01(-0.69%)
Jul 31, 2015 1.350 1.460 1.350 1.440 7,800 +0.03(+2.13%)
Jul 30, 2015 1.430 1.465 1.280 1.410 37,852 -0.04(-2.76%)
Jul 29, 2015 1.424 1.480 1.360 1.450 17,257 -0.03(-2.03%)
Jul 28, 2015 1.400 1.540 1.400 1.480 9,391 -0.03(-1.99%)
Jul 27, 2015 1.510 1.510 1.500 1.510 2,259 +0.03(+2.03%)
Jul 24, 2015 1.540 1.540 1.480 1.480 8,563 -0.03(-1.99%)
Jul 23, 2015 1.462 1.540 1.420 1.510 15,789 -0.02(-1.31%)
Jul 22, 2015 1.450 1.540 1.440 1.530 16,150 +0.01(+0.66%)
Jul 21, 2015 1.490 1.520 1.490 1.520 13,571 +0.01(+0.66%)
Jul 20, 2015 1.600 1.625 1.470 1.510 20,618 -0.05(-3.21%)
Jul 17, 2015 1.640 1.640 1.510 1.560 6,533 +0.04(+2.94%)
Jul 16, 2015 1.550 1.630 1.516 1.516 1,575 -0.04(-2.85%)
Jul 15, 2015 1.640 1.640 1.520 1.560 5,246 -0.01(-0.64%)
Jul 14, 2015 1.620 1.640 1.550 1.570 11,486 +0.03(+1.95%)
Jul 13, 2015 1.587 1.600 1.540 1.540 7,249 -0.02(-1.28%)
Jul 10, 2015 1.639 1.650 1.560 1.560 11,969 +0.06(+3.99%)
Jul 09, 2015 1.480 1.580 1.450 1.500 20,044 -0.09(-5.65%)
Jul 08, 2015 1.640 1.640 1.450 1.590 9,408 -0.05(-3.05%)
Jul 07, 2015 1.492 1.650 1.360 1.640 21,916 +0.19(+12.98%)
Jul 06, 2015 1.541 1.550 1.390 1.452 5,613 -0.06(-3.87%)
Jul 02, 2015 1.630 1.510 1.510 1.510 12,900 -0.07(-4.43%)
Jul 01, 2015 1.490 1.640 1.490 1.580 5,753 +0.07(+4.64%)
Jun 30, 2015 1.520 1.570 1.452 1.510 9,588 -0.04(-2.58%)
Jun 29, 2015 1.540 1.600 1.460 1.550 9,636 -0.05(-3.13%)
Jun 26, 2015 1.552 1.600 1.552 1.600 14,595 +0.03(+1.91%)
Jun 25, 2015 1.500 1.600 1.500 1.570 17,150 +0.07(+4.67%)
Jun 24, 2015 1.550 1.590 1.450 1.500 80,683 +0.00(+0.00%)
Jun 23, 2015 1.500 1.550 1.500 1.500 41,816 +0.00(+0.00%)
Jun 22, 2015 1.520 1.580 1.441 1.500 40,450 +0.05(+3.45%)
Jun 19, 2015 1.450 1.510 1.450 1.450 19,375 -0.03(-2.03%)
Jun 18, 2015 1.560 1.560 1.450 1.480 37,706 -0.05(-3.27%)
Jun 17, 2015 1.495 1.540 1.450 1.530 35,098 +0.01(+0.66%)
Jun 16, 2015 1.580 1.580 1.480 1.520 13,357 -0.06(-3.80%)
Jun 15, 2015 1.510 1.580 1.474 1.580 18,842 +0.04(+2.60%)
Jun 12, 2015 1.470 1.550 1.430 1.540 37,210 +0.07(+4.77%)
Jun 11, 2015 1.500 1.590 1.460 1.470 50,216 +0.01(+0.68%)
Jun 10, 2015 1.580 1.600 1.420 1.460 21,601 -0.09(-5.81%)
Jun 09, 2015 1.510 1.560 1.400 1.550 68,178 +0.01(+0.65%)
Jun 08, 2015 1.530 1.560 1.510 1.540 62,496 +0.03(+1.99%)
Jun 05, 2015 1.560 1.540 1.460 1.510 15,298 -0.03(-1.95%)
Jun 04, 2015 1.530 1.540 1.520 1.540 17,413 -0.03(-1.91%)
Jun 03, 2015 1.513 1.570 1.513 1.570 800 +0.02(+1.29%)
Jun 02, 2015 1.550 1.600 1.529 1.550 22,831 -0.01(-0.82%)
Jun 01, 2015 1.520 1.600 1.480 1.563 93,362 +0.08(+5.59%)
May 29, 2015 1.440 1.510 1.416 1.480 83,609 +0.08(+5.71%)
May 28, 2015 1.370 1.410 1.350 1.400 11,712 +0.00(+0.00%)
May 27, 2015 1.365 1.460 1.365 1.400 36,594 -0.02(-1.41%)
May 26, 2015 1.420 1.460 1.400 1.420 13,129 -0.01(-0.70%)
May 22, 2015 1.400 1.430 1.430 1.430 21,100 -0.02(-1.38%)
May 21, 2015 1.450 1.450 1.408 1.450 37,226 +0.08(+5.84%)
May 20, 2015 1.410 1.410 1.360 1.370 3,697 -0.09(-6.16%)
May 19, 2015 1.440 1.460 1.400 1.460 12,081 +0.05(+3.55%)
May 18, 2015 1.434 1.450 1.390 1.410 17,747 -0.05(-3.42%)
May 15, 2015 1.430 1.470 1.430 1.460 16,137 -0.01(-0.68%)
May 14, 2015 1.480 1.530 1.460 1.470 22,027 -0.07(-4.55%)
May 13, 2015 1.420 1.560 1.398 1.540 40,176 +0.12(+8.45%)
May 12, 2015 1.451 1.465 1.380 1.420 41,277 -0.05(-3.40%)
May 11, 2015 1.365 1.500 1.365 1.470 50,031 +0.07(+5.00%)
May 08, 2015 1.400 1.400 1.360 1.400 58,842 -0.04(-2.78%)
May 07, 2015 1.400 1.480 1.400 1.440 38,381 +0.02(+1.41%)
May 06, 2015 1.440 1.470 1.410 1.420 13,956 -0.05(-3.40%)
May 05, 2015 1.550 1.550 1.370 1.470 75,426 -0.10(-6.37%)
May 04, 2015 1.490 1.600 1.438 1.570 52,300 +0.02(+1.29%)
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.