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

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0200 0.0200 0.0200 0.0200 30,747,300 +0.00(+20.48%)
Nov 29, 2018 0.0170 0.0171 0.0145 0.0166 33,587,132 -0.00(-2.35%)
Nov 28, 2018 0.0174 0.0174 0.0164 0.0170 21,242,230 -0.00(-1.73%)
Nov 27, 2018 0.0166 0.0175 0.0165 0.0173 23,804,264 +0.00(+4.22%)
Nov 26, 2018 0.0164 0.0171 0.0154 0.0166 24,567,084 +0.00(+3.75%)
Nov 23, 2018 0.0160 0.0160 0.0150 0.0160 13,896,700 +0.00(+3.23%)
Nov 21, 2018 0.0155 0.0155 0.0155 0 +0.00(+6.90%)
Nov 20, 2018 0.0150 0.0156 0.0131 0.0145 39,174,784 -0.00(-3.33%)
Nov 19, 2018 0.0167 0.0167 0.0144 0.0150 55,059,592 -0.01(-25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 36,097,800 +0.00(+19.76%)
Nov 15, 2018 0.0200 0.0200 0.0166 0.0167 75,823,328 -0.00(-5.11%)
Nov 14, 2018 0.0200 0.0218 0.0171 0.0176 129,862,440 +0.00(+1.15%)
Nov 13, 2018 0.0170 0.0183 0.0170 0.0174 42,362,416 +0.00(+4.82%)
Nov 12, 2018 0.0174 0.0174 0.0164 0.0166 21,775,716 -0.00(-17.00%)
Nov 09, 2018 0.0200 0.0200 0.0200 0.0200 31,152,200 +0.00(+14.94%)
Nov 08, 2018 0.0180 0.0181 0.0174 0.0174 19,774,628 -0.00(-1.69%)
Nov 07, 2018 0.0180 0.0182 0.0170 0.0177 28,912,004 +0.00(+0.00%)
Nov 06, 2018 0.0175 0.0182 0.0174 0.0177 24,673,102 +0.00(+0.00%)
Nov 05, 2018 0.0184 0.0184 0.0172 0.0177 22,088,736 -0.00(-11.50%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 41,799,600 +0.00(+12.36%)
Nov 01, 2018 0.0180 0.0185 0.0170 0.0178 38,284,152 +0.00(+1.71%)
Oct 31, 2018 0.0170 0.0189 0.0165 0.0175 51,368,344 +0.00(+2.94%)
Oct 30, 2018 0.0185 0.0192 0.0170 0.0170 49,211,208 -0.00(-6.59%)
Oct 29, 2018 0.0193 0.0195 0.0180 0.0182 34,202,920 -0.00(-9.00%)
Oct 26, 2018 0.0200 0.0200 0.0200 0.0200 30,619,200 +0.00(+0.00%)
Oct 25, 2018 0.0188 0.0200 0.0177 0.0200 46,130,416 +0.00(+6.38%)
Oct 24, 2018 0.0200 0.0200 0.0180 0.0188 56,644,960 -0.00(-6.00%)
Oct 23, 2018 0.0200 0.0300 0.0200 0.0200 210,820,496 +0.00(+18.34%)
Oct 22, 2018 0.0168 0.0185 0.0160 0.0169 46,614,908 -0.00(-15.50%)
Oct 19, 2018 0.0200 0.0200 0.0200 0.0200 38,063,200 +0.00(+16.28%)
Oct 18, 2018 0.0168 0.0194 0.0165 0.0172 82,933,672 -0.00(-14.00%)
Oct 17, 2018 0.0200 0.0256 0.0190 0.0200 152,142,192 +0.00(+3.63%)
Oct 16, 2018 0.0162 0.0228 0.0150 0.0193 247,701,504 +0.00(+16.97%)
Oct 15, 2018 0.0173 0.0178 0.0160 0.0165 47,718,008 -0.00(-17.50%)
Oct 12, 2018 0.0200 0.0200 0.0200 0.0200 43,900,700 +0.00(+13.64%)
Oct 11, 2018 0.0186 0.0198 0.0151 0.0176 43,741,828 +0.00(+1.15%)
Oct 10, 2018 0.0198 0.0198 0.0161 0.0174 75,263,656 -0.00(-9.84%)
Oct 09, 2018 0.0220 0.0220 0.0190 0.0193 70,155,648 -0.00(-5.85%)
Oct 08, 2018 0.0190 0.0233 0.0180 0.0205 82,609,040 +0.00(+2.50%)
Oct 05, 2018 0.0200 0.0200 0.0200 0.0200 170,839,008 -0.00(-4.76%)
Oct 04, 2018 0.0379 0.0530 0.0200 0.0210 669,706,880 -0.02(-42.47%)
Oct 03, 2018 0.0140 0.0500 0.0135 0.0365 412,688,960 +0.02(+174.44%)
Oct 02, 2018 0.0150 0.0150 0.0132 0.0133 27,376,136 -0.00(-8.90%)
Oct 01, 2018 0.0150 0.0160 0.0140 0.0146 30,978,940 -0.00(-2.67%)
Sep 28, 2018 0.0160 0.0160 0.0140 0.0150 35,726,400 -0.00(-2.60%)
Sep 27, 2018 0.0170 0.0170 0.0145 0.0154 45,388,520 -0.00(-10.98%)
Sep 26, 2018 0.0186 0.0188 0.0161 0.0173 37,310,152 -0.00(-6.99%)
Sep 25, 2018 0.0200 0.0200 0.0177 0.0186 63,937,152 +0.00(+5.08%)
Sep 24, 2018 0.0160 0.0200 0.0140 0.0177 118,157,320 +0.00(+26.43%)
Sep 21, 2018 0.0150 0.0150 0.0140 0.0140 35,787,800 -0.00(-5.41%)
Sep 20, 2018 0.0135 0.0149 0.0125 0.0148 49,686,380 +0.00(+13.85%)
Sep 19, 2018 0.0130 0.0135 0.0120 0.0130 50,215,280 +0.00(+4.84%)
Sep 18, 2018 0.0155 0.0155 0.0110 0.0124 136,726,304 -0.00(-20.00%)
Sep 17, 2018 0.0210 0.0210 0.0150 0.0155 222,903,472 -0.00(-22.50%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 38,872,000 -0.00(-8.26%)
Sep 13, 2018 0.0219 0.0230 0.0210 0.0218 55,895,448 +0.00(+1.40%)
Sep 12, 2018 0.0209 0.0225 0.0205 0.0215 46,084,216 +0.00(+4.88%)
Sep 11, 2018 0.0201 0.0219 0.0191 0.0205 73,844,584 -0.00(-2.84%)
Sep 10, 2018 0.0231 0.0239 0.0200 0.0211 108,059,400 -0.00(-8.26%)
Sep 07, 2018 0.0230 0.0250 0.0220 0.0230 80,925,200 +0.00(+2.22%)
Sep 06, 2018 0.0300 0.0300 0.0220 0.0225 162,060,096 -0.00(-15.09%)
Sep 05, 2018 0.0263 0.0310 0.0247 0.0265 176,806,688 +0.00(+10.42%)
Sep 04, 2018 0.0255 0.0255 0.0215 0.0240 89,600,096 +0.00(+11.11%)
Aug 31, 2018 0.0216 0.0216 0.0216 0 +0.00(+4.35%)
Aug 30, 2018 0.0208 0.0235 0.0190 0.0207 105,981,400 +0.00(+7.25%)
Aug 29, 2018 0.0207 0.0213 0.0180 0.0193 88,437,288 -0.00(-7.21%)
Aug 28, 2018 0.0239 0.0240 0.0200 0.0208 90,033,616 -0.00(-5.45%)
Aug 27, 2018 0.0210 0.0318 0.0195 0.0220 299,501,920 +0.00(+15.79%)
Aug 24, 2018 0.0210 0.0210 0.0150 0.0190 149,153,296 -0.00(-5.94%)
Aug 23, 2018 0.0300 0.0303 0.0199 0.0202 218,992,480 -0.01(-32.67%)
Aug 22, 2018 0.0300 0.0330 0.0295 0.0300 86,937,232 +0.00(+0.33%)
Aug 21, 2018 0.0300 0.0320 0.0290 0.0299 60,663,620 +0.00(+0.34%)
Aug 20, 2018 0.0300 0.0329 0.0290 0.0298 76,495,504 -0.00(-0.67%)
Aug 17, 2018 0.0300 0.0300 0.0300 0.0300 107,732,304 +0.00(+0.00%)
Aug 16, 2018 0.0530 0.0530 0.0298 0.0300 188,375,472 -0.02(-37.50%)
Aug 15, 2018 0.0330 0.0540 0.0320 0.0480 134,128,288 -0.00(-4.00%)
Aug 14, 2018 0.0500 0.0545 0.0480 0.0500 111,566,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0548 0.0402 0.0500 122,560,448 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0500 0.0500 171,088,096 -0.01(-19.87%)
Aug 09, 2018 0.0700 0.0709 0.0595 0.0624 136,886,944 -0.01(-7.56%)
Aug 08, 2018 0.0730 0.0800 0.0595 0.0675 196,138,976 -0.00(-3.57%)
Aug 07, 2018 0.1010 0.1180 0.0669 0.0700 312,981,280 -0.01(-16.07%)
Aug 06, 2018 0.0724 0.1800 0.0680 0.0834 473,381,760 +0.01(+19.14%)
Aug 03, 2018 0.1100 0.1400 0.0600 0.0700 155,377,104 -0.03(-30.00%)
Aug 02, 2018 0.2000 0.2000 0.0995 0.1000 97,757,776 -0.13(-56.14%)
Aug 01, 2018 0.5886 0.6000 0.2130 0.2280 52,144,520 -0.27(-54.40%)
Jul 31, 2018 0.7300 2.000 0.4600 0.5000 44,641,448 -0.30(-37.50%)
Jul 30, 2018 1.870 1.870 0.7750 0.8000 11,466,260 -1.20(-60.00%)
Jul 27, 2018 6.830 7.050 1.860 2.000 8,087,700 +1.92(+2252.94%)
Jul 24, 2018 0.0850 0.0850 0.0850 0 -0.01(-13.09%)
Jul 23, 2018 0.1012 0.0820 0.0978 55,363,496 -0.00(-3.36%)
Jul 20, 2018 0.1159 0.1160 0.1000 0.1012 42,030,028 -0.01(-6.30%)
Jul 19, 2018 0.1178 0.1180 0.1050 0.1080 32,456,076 -0.00(-3.49%)
Jul 18, 2018 0.1180 0.1440 0.1080 0.1119 81,161,440 -0.01(-5.17%)
Jul 17, 2018 0.1200 0.1249 0.1000 0.1180 46,005,332 +0.01(+6.31%)
Jul 16, 2018 0.1625 0.1625 0.1050 0.1110 82,241,552 -0.04(-26.00%)
Jul 13, 2018 0.1400 0.1500 97,475,408 -0.03(-18.03%)
Jul 12, 2018 0.1700 0.2030 0.1680 0.1830 28,408,040 +0.01(+3.39%)
Jul 11, 2018 0.1800 0.1840 0.1710 0.1770 19,047,048 -0.01(-7.67%)
Jul 10, 2018 0.2000 0.2000 0.1860 0.1917 18,376,524 +0.00(+1.64%)
Jul 09, 2018 0.1900 0.1929 0.1800 0.1886 16,377,489 +0.00(+2.00%)
Jul 06, 2018 0.1999 0.2040 0.1800 0.1849 36,063,632 -0.01(-2.99%)
Jul 05, 2018 0.2121 0.1880 0.1906 42,897,032 -0.02(-10.14%)
Jul 03, 2018 0.2121 0.2121 0.2121 0 -0.01(-3.59%)
Jul 02, 2018 0.2590 0.2900 0.2135 0.2200 42,516,924 -0.09(-29.03%)
Jun 29, 2018 0.3480 0.2330 0.3100 60,966,108 +0.08(+34.72%)
Jun 28, 2018 0.2100 0.2700 0.1855 0.2301 28,752,360 +0.02(+10.15%)
Jun 27, 2018 0.2325 0.2325 0.1780 0.2089 39,435,240 -0.04(-15.15%)
Jun 26, 2018 0.3024 0.3025 0.2400 0.2462 28,406,116 -0.04(-15.10%)
Jun 25, 2018 0.3279 0.3279 0.2800 0.2900 17,625,924 -0.02(-7.53%)
Jun 22, 2018 0.3430 0.3450 0.3100 0.3136 18,398,344 -0.02(-6.94%)
Jun 21, 2018 0.3119 0.3700 0.3099 0.3370 35,006,100 +0.03(+8.01%)
Jun 20, 2018 0.3182 0.3500 0.3000 0.3120 36,165,328 -0.14(-30.65%)
Jun 19, 2018 0.3600 0.4500 0.3450 0.4499 33,361,380 +0.09(+26.70%)
Jun 18, 2018 0.3532 0.3619 0.3450 0.3551 12,962,185 +0.01(+2.93%)
Jun 15, 2018 0.3599 0.3377 0.3450 20,262,008 -0.00(-1.32%)
Jun 14, 2018 0.3800 0.3800 0.3460 0.3496 25,664,804 -0.02(-5.26%)
Jun 13, 2018 0.4002 0.4100 0.3675 0.3690 29,019,652 -0.02(-5.38%)
Jun 12, 2018 0.3919 0.4200 0.3740 0.3900 27,439,990 +0.01(+3.89%)
Jun 11, 2018 0.3800 0.3900 0.3621 0.3754 15,748,028 +0.02(+4.57%)
Jun 08, 2018 0.4050 0.4050 0.3560 0.3590 21,554,288 -0.01(-3.18%)
Jun 07, 2018 0.3450 0.4020 0.3400 0.3708 33,243,446 +0.03(+8.74%)
Jun 06, 2018 0.3318 0.3410 31,521,696 -0.05(-12.38%)
Jun 05, 2018 0.4280 0.4320 0.3700 0.3892 23,346,320 -0.03(-7.58%)
Jun 04, 2018 0.4520 0.4548 0.4125 0.4211 17,270,702 -0.01(-3.31%)
Jun 01, 2018 0.4250 0.4500 0.4080 0.4355 15,984,453 +0.00(+0.90%)
May 31, 2018 0.4700 0.4700 0.4118 0.4316 20,889,948 -0.03(-6.38%)
May 30, 2018 0.4811 0.4998 0.4230 0.4610 33,673,660 -0.01(-1.91%)
May 29, 2018 0.4281 0.5160 0.4180 0.4700 43,977,024 +0.06(+15.34%)
May 25, 2018 0.4075 0.4075 0.4075 0 -0.05(-11.74%)
May 24, 2018 0.5000 0.5000 0.4510 0.4617 20,452,820 -0.03(-6.35%)
May 23, 2018 0.5450 0.5450 0.4600 0.4930 28,007,848 -0.04(-7.90%)
May 22, 2018 0.6170 0.6170 0.5006 0.5353 20,284,300 -0.07(-12.20%)
May 21, 2018 0.6793 0.6888 0.5900 0.6097 18,098,200 -0.05(-8.22%)
May 18, 2018 0.6500 0.6925 0.6260 0.6643 17,360,844 +0.03(+5.36%)
May 17, 2018 0.6860 0.6870 0.6153 0.6305 20,882,804 -0.05(-7.42%)
May 16, 2018 0.6600 0.7300 0.6420 0.6810 34,463,664 +0.03(+4.43%)
May 15, 2018 0.6850 0.6900 0.6300 0.6521 20,656,130 -0.03(-4.38%)
May 14, 2018 0.7035 0.7600 0.6511 0.6820 43,720,124 +0.03(+4.75%)
May 11, 2018 0.6200 0.7100 0.5500 0.6511 31,006,208 +0.04(+6.37%)
May 10, 2018 0.8300 0.8569 0.6050 0.6121 30,191,658 -0.17(-22.05%)
May 09, 2018 1.350 1.390 0.7800 0.7852 40,632,180 -0.66(-45.85%)
May 08, 2018 1.990 1.990 1.430 1.450 22,505,136 -0.66(-31.28%)
May 07, 2018 2.160 2.160 2.070 2.110 2,419,113 -0.01(-0.47%)
May 04, 2018 2.160 2.160 2.050 2.120 2,621,005 -0.01(-0.47%)
May 03, 2018 2.190 2.210 2.100 2.130 2,357,548 -0.02(-0.93%)
May 02, 2018 2.170 2.220 2.030 2.150 6,357,754 -0.02(-0.92%)
May 01, 2018 2.250 2.270 2.130 2.170 4,814,628 -0.11(-4.82%)
Apr 30, 2018 2.450 2.479 2.260 2.280 5,129,222 -0.18(-7.32%)
Apr 27, 2018 2.530 2.550 2.450 2.460 4,053,542 -0.04(-1.60%)
Apr 26, 2018 2.480 2.690 2.420 2.500 6,630,679 -0.01(-0.40%)
Apr 25, 2018 2.480 2.550 2.360 2.510 5,479,052 +0.09(+3.72%)
Apr 24, 2018 2.450 2.460 2.300 2.420 5,237,481 -0.04(-1.63%)
Apr 23, 2018 2.340 2.500 2.290 2.460 6,958,915 +0.19(+8.37%)
Apr 20, 2018 2.460 2.549 2.230 2.270 10,897,165 -0.28(-10.98%)
Apr 19, 2018 2.485 2.650 2.120 2.550 44,215,052 -1.28(-33.42%)
Apr 18, 2018 3.990 4.240 3.780 3.830 11,744,056 -0.13(-3.28%)
Apr 17, 2018 4.000 4.830 3.770 3.960 30,510,908 -0.25(-5.94%)
Apr 16, 2018 3.340 4.300 3.190 4.210 20,673,430 +1.00(+31.15%)
Apr 13, 2018 3.020 3.590 2.910 3.210 10,050,773 +0.19(+6.29%)
Apr 12, 2018 2.950 3.070 2.880 3.020 2,116,982 +0.08(+2.72%)
Apr 11, 2018 2.880 2.940 2.760 2.940 2,601,858 +0.08(+2.80%)
Apr 10, 2018 3.120 3.150 2.850 2.860 2,859,840 -0.25(-8.04%)
Apr 09, 2018 2.980 3.140 2.880 3.110 3,512,147 +0.17(+5.78%)
Apr 06, 2018 2.880 2.989 2.650 2.940 4,912,767 +0.06(+2.08%)
Apr 05, 2018 3.300 3.350 2.820 2.880 7,663,085 -0.10(-3.36%)
Apr 04, 2018 2.520 3.080 2.420 2.980 7,218,191 +0.41(+15.95%)
Apr 03, 2018 2.500 2.650 2.270 2.570 6,008,359 -0.09(-3.38%)
Apr 02, 2018 2.810 2.840 2.600 2.660 2,886,578 -0.17(-6.01%)
Mar 29, 2018 2.830 2.830 2.830 0 -0.11(-3.90%)
Mar 28, 2018 3.210 3.270 2.870 2.945 4,283,544 -0.27(-8.26%)
Mar 27, 2018 3.500 3.630 3.170 3.210 13,386,468 +0.15(+4.90%)
Mar 26, 2018 3.060 3.120 2.930 3.060 2,290,263 +0.09(+3.03%)
Mar 23, 2018 3.190 3.220 2.910 2.970 3,862,739 -0.16(-5.11%)
Mar 22, 2018 3.470 3.470 3.113 3.130 4,251,658 -0.35(-10.06%)
Mar 21, 2018 3.350 3.630 3.261 3.480 5,152,424 +0.11(+3.26%)
Mar 20, 2018 3.400 3.470 3.250 3.370 2,933,679 -0.07(-2.03%)
Mar 19, 2018 3.500 3.500 3.160 3.440 4,965,903 -0.06(-1.85%)
Mar 16, 2018 3.850 3.900 3.480 3.505 5,018,494 -0.38(-9.66%)
Mar 15, 2018 4.100 4.140 3.820 3.880 3,255,955 -0.06(-1.52%)
Mar 14, 2018 4.040 4.090 3.810 3.940 3,520,012 -0.07(-1.75%)
Mar 13, 2018 4.400 4.400 3.760 4.010 6,343,963 -0.40(-9.07%)
Mar 12, 2018 4.550 4.610 4.400 4.410 2,530,401 -0.11(-2.43%)
Mar 09, 2018 4.560 4.590 4.480 4.520 1,332,522 +0.00(+0.00%)
Mar 08, 2018 4.590 4.670 4.450 4.520 2,258,342 -0.07(-1.53%)
Mar 07, 2018 4.640 4.420 4.590 2,250,787 -0.02(-0.43%)
Mar 06, 2018 4.650 4.720 4.560 4.610 1,767,386 -0.08(-1.71%)
Mar 05, 2018 4.700 4.750 4.610 4.690 1,567,364 -0.04(-0.85%)
Mar 02, 2018 4.500 4.800 4.350 4.730 3,690,307 +0.15(+3.28%)
Mar 01, 2018 4.800 4.820 4.350 4.580 4,022,432 -0.18(-3.78%)
Feb 28, 2018 4.850 4.940 4.710 4.760 2,792,789 -0.19(-3.84%)
Feb 27, 2018 5.060 5.065 4.800 4.950 3,600,962 -0.13(-2.56%)
Feb 26, 2018 5.000 5.170 4.870 5.080 5,331,020 +0.15(+3.04%)
Feb 23, 2018 4.900 5.020 4.750 4.930 4,969,542 +0.02(+0.41%)
Feb 22, 2018 5.030 4.910 12,189,396 +0.41(+9.11%)
Feb 21, 2018 4.980 4.980 4.460 4.500 4,656,731 -0.34(-7.02%)
Feb 20, 2018 4.800 5.090 4.700 4.840 5,603,684 +0.10(+2.11%)
Feb 16, 2018 4.740 4.740 4.740 0 -0.32(-6.32%)
Feb 15, 2018 4.900 5.140 4.600 5.060 8,634,774 +0.23(+4.76%)
Feb 14, 2018 5.450 5.480 4.770 4.830 10,103,928 -0.60(-11.05%)
Feb 13, 2018 5.700 5.860 5.370 5.430 19,378,740 -2.56(-32.04%)
Feb 12, 2018 8.120 8.250 7.850 7.990 4,059,817 +0.26(+3.36%)
Feb 09, 2018 8.090 8.240 7.500 7.730 3,486,778 -0.61(-7.31%)
Feb 08, 2018 8.900 7.730 8.340 5,804,991 +0.39(+4.91%)
Feb 07, 2018 8.280 8.340 7.750 7.950 2,011,758 -0.02(-0.25%)
Feb 06, 2018 8.200 8.789 7.070 7.970 6,021,111 -0.74(-8.50%)
Feb 05, 2018 8.960 9.100 8.550 8.710 2,664,196 -0.43(-4.70%)
Feb 02, 2018 8.700 9.380 8.400 9.140 4,219,907 +0.51(+5.91%)
Feb 01, 2018 9.450 9.530 8.540 8.630 3,697,332 -0.71(-7.60%)
Jan 31, 2018 9.450 9.800 9.210 9.340 4,575,682 +0.02(+0.21%)
Jan 30, 2018 9.400 9.505 9.000 9.320 6,881,510 -0.05(-0.53%)
Jan 29, 2018 8.530 9.930 8.500 9.370 7,762,935 +0.79(+9.21%)
Jan 26, 2018 8.440 8.980 8.430 8.580 3,757,362 -0.35(-3.92%)
Jan 25, 2018 8.800 8.870 8.520 8.930 5,882,785 -0.22(-2.40%)
Jan 24, 2018 9.480 10.65 9.100 9.150 14,357,645 -0.62(-6.35%)
Jan 23, 2018 8.500 10.08 8.370 9.770 13,907,983 +1.50(+18.14%)
Jan 22, 2018 8.080 8.480 7.960 8.270 2,908,790 +0.19(+2.35%)
Jan 19, 2018 8.250 8.390 8.030 8.080 2,518,643 -0.06(-0.74%)
Jan 18, 2018 7.850 8.390 7.770 8.140 5,541,432 +0.41(+5.30%)
Jan 17, 2018 7.730 8.190 7.650 7.730 3,860,884 -0.43(-5.27%)
Jan 16, 2018 7.650 8.250 7.150 8.160 7,388,116 +0.52(+6.81%)
Jan 12, 2018 7.640 7.640 7.640 0 -0.42(-5.21%)
Jan 11, 2018 8.230 8.720 7.910 8.060 8,244,102 -1.11(-12.10%)
Jan 10, 2018 9.170 27,319,484 +2.01(+28.07%)
Jan 09, 2018 7.280 7.490 6.950 7.160 8,244,814 +0.24(+3.47%)
Jan 08, 2018 7.270 7.290 6.650 6.920 3,382,100 -0.39(-5.34%)
Jan 05, 2018 7.540 7.600 7.190 7.310 2,928,147 -0.01(-0.14%)
Jan 04, 2018 7.180 7.670 7.160 7.320 6,812,474 +0.14(+1.95%)
Jan 03, 2018 7.000 7.470 6.800 7.180 5,451,145 -0.05(-0.69%)
Jan 02, 2018 6.430 7.270 6.130 7.230 5,953,270 +0.92(+14.58%)
Dec 29, 2017 6.310 6.310 6.310 0 -0.59(-8.55%)
Dec 28, 2017 5.620 6.980 5.450 6.900 16,254,311 +1.51(+28.01%)
Dec 27, 2017 5.680 5.753 5.310 5.390 4,195,000 -0.29(-5.11%)
Dec 26, 2017 6.050 6.200 5.600 5.680 4,256,686 -0.43(-7.04%)
Dec 22, 2017 6.350 6.500 5.950 6.110 3,202,337 -0.24(-3.78%)
Dec 21, 2017 6.600 6.700 6.250 6.350 4,446,189 -0.03(-0.47%)
Dec 20, 2017 6.600 6.680 6.150 6.380 6,556,690 +0.17(+2.74%)
Dec 19, 2017 5.930 6.277 5.700 6.210 4,519,601 +0.27(+4.55%)
Dec 18, 2017 6.420 6.460 5.810 5.940 5,043,729 -0.32(-5.11%)
Dec 15, 2017 6.730 6.779 6.000 6.260 4,367,981 -0.44(-6.57%)
Dec 14, 2017 7.090 7.090 6.590 6.700 4,290,066 -0.09(-1.33%)
Dec 13, 2017 6.500 7.170 6.219 6.790 21,891,284 -3.29(-32.64%)
Dec 12, 2017 11.80 12.00 9.910 10.08 11,262,571 +0.95(+10.41%)
Dec 11, 2017 8.500 9.590 8.480 9.130 3,966,267 +0.68(+8.05%)
Dec 08, 2017 8.540 8.730 8.120 8.450 2,851,089 +0.15(+1.81%)
Dec 07, 2017 7.990 8.750 7.580 8.300 5,934,942 +0.56(+7.24%)
Dec 06, 2017 9.730 9.500 7.350 7.740 7,789,248 -1.76(-18.53%)
Dec 05, 2017 10.59 10.69 9.300 9.500 6,541,545 -2.53(-21.03%)
Dec 04, 2017 12.40 12.40 11.88 12.03 1,528,564 -0.03(-0.25%)
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.