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

Retractable Technologies (NY: RVP )

1.096 +0.006 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 29, 2018 0.7100 0.7387 0.7100 0.7365 95,451 +0.02(+2.29%)
Jun 28, 2018 0.7250 0.7388 0.7020 0.7200 37,033 -0.02(-2.04%)
Jun 27, 2018 0.7300 0.7586 0.7110 0.7350 62,942 +0.00(+0.38%)
Jun 26, 2018 0.7479 0.7589 0.7200 0.7322 54,720 -0.01(-1.27%)
Jun 25, 2018 0.7100 0.7589 0.7100 0.7416 33,620 +0.04(+5.94%)
Jun 22, 2018 0.7565 0.7600 0.7000 0.7000 72,917 -0.06(-7.47%)
Jun 21, 2018 0.7302 0.7588 0.7059 0.7565 195,651 +0.01(+1.54%)
Jun 20, 2018 0.7500 0.7699 0.7435 0.7450 98,379 -0.02(-1.97%)
Jun 19, 2018 0.7800 0.7800 0.7530 0.7600 38,256 -0.00(-0.26%)
Jun 18, 2018 0.7700 0.7797 0.7610 0.7620 39,391 -0.01(-0.91%)
Jun 15, 2018 0.7751 0.7651 0.7690 46,444 +0.00(+0.51%)
Jun 14, 2018 0.7810 0.7810 0.7500 0.7651 145,859 -0.01(-0.77%)
Jun 13, 2018 0.8000 0.8299 0.7710 0.7710 72,646 -0.04(-4.80%)
Jun 12, 2018 0.7800 0.8550 0.7660 0.8099 178,272 +0.02(+3.17%)
Jun 11, 2018 0.8000 0.8400 0.7632 0.7850 331,333 -0.06(-7.10%)
Jun 08, 2018 0.8511 0.8648 0.8450 0.8450 101,283 -0.01(-0.66%)
Jun 07, 2018 0.8520 0.8700 0.8506 0.8506 20,269 -0.01(-1.21%)
Jun 06, 2018 0.8595 0.8610 77,254 -0.01(-0.98%)
Jun 05, 2018 0.8700 0.8710 0.8600 0.8695 30,683 +0.01(+0.99%)
Jun 04, 2018 0.8660 0.8700 0.8552 0.8610 23,023 -0.01(-1.03%)
Jun 01, 2018 0.8600 0.8799 0.8600 0.8700 69,356 +0.00(+0.00%)
May 31, 2018 0.8669 0.8758 0.8600 0.8700 26,905 +0.00(+0.46%)
May 30, 2018 0.8710 0.8710 0.8600 0.8660 36,367 -0.01(-1.59%)
May 29, 2018 0.8750 0.8900 0.8581 0.8800 64,795 -0.01(-0.56%)
May 25, 2018 0.8850 0.8850 0.8850 0 +0.01(+1.03%)
May 24, 2018 0.8810 0.8896 0.8750 0.8760 13,929 +0.01(+0.57%)
May 23, 2018 0.8796 0.8862 0.8710 0.8710 10,010 -0.01(-0.59%)
May 22, 2018 0.8820 0.8900 0.8730 0.8762 36,302 -0.01(-0.88%)
May 21, 2018 0.9100 0.9104 0.8812 0.8840 28,010 -0.02(-1.78%)
May 18, 2018 0.9300 0.9340 0.8850 0.9000 22,122 -0.00(-0.54%)
May 17, 2018 0.8900 0.9101 0.8900 0.9049 22,471 +0.01(+1.67%)
May 16, 2018 0.9100 0.9396 0.8825 0.8900 52,695 +0.02(+2.30%)
May 15, 2018 0.8845 0.9000 0.8570 0.8700 56,790 -0.02(-2.70%)
May 14, 2018 0.8810 0.9100 0.8810 0.8941 35,664 +0.00(+0.35%)
May 11, 2018 0.8951 0.9098 0.8900 0.8910 15,099 +0.00(+0.11%)
May 10, 2018 0.8806 0.8900 0.8774 0.8900 10,010 +0.00(+0.00%)
May 09, 2018 0.8805 0.8905 0.8708 0.8900 22,525 +0.02(+2.24%)
May 08, 2018 0.8815 0.8815 0.8700 0.8705 46,052 -0.00(-0.11%)
May 07, 2018 0.8798 0.9100 0.8620 0.8715 113,064 -0.01(-0.97%)
May 04, 2018 0.8900 0.8900 0.8510 0.8800 21,365 +0.01(+0.57%)
May 03, 2018 0.8604 0.8994 0.8301 0.8750 74,955 +0.02(+1.74%)
May 02, 2018 0.8900 0.8900 0.8310 0.8600 80,593 -0.03(-2.82%)
May 01, 2018 0.8904 0.8904 0.8610 0.8850 92,543 +0.00(+0.02%)
Apr 30, 2018 0.8751 0.8848 0.8600 0.8848 24,901 +0.01(+1.33%)
Apr 27, 2018 0.8500 0.8796 0.8499 0.8732 48,102 +0.03(+3.03%)
Apr 26, 2018 0.8508 0.8949 0.8400 0.8475 301,883 -0.00(-0.32%)
Apr 25, 2018 0.8702 0.8990 0.8420 0.8502 207,761 -0.03(-3.38%)
Apr 24, 2018 0.8800 0.9080 0.8631 0.8799 83,853 -0.00(-0.01%)
Apr 23, 2018 0.8630 0.9090 0.8621 0.8800 76,989 +0.00(+0.00%)
Apr 20, 2018 0.8899 0.9000 0.8712 0.8800 33,181 -0.01(-1.66%)
Apr 19, 2018 0.8718 0.9099 0.8718 0.8949 48,870 +0.02(+2.65%)
Apr 18, 2018 0.9000 0.9071 0.8620 0.8718 147,146 -0.03(-3.67%)
Apr 17, 2018 0.8523 0.9070 0.8522 0.9050 154,501 +0.03(+2.84%)
Apr 16, 2018 0.8800 0.8990 0.8504 0.8800 110,846 +0.00(+0.00%)
Apr 13, 2018 0.8521 0.8989 0.8521 0.8800 150,253 -0.00(-0.02%)
Apr 12, 2018 0.8900 0.9100 0.8403 0.8802 119,096 -0.01(-1.10%)
Apr 11, 2018 0.8683 0.9000 0.8398 0.8900 130,065 +0.01(+1.14%)
Apr 10, 2018 0.8904 0.9100 0.8702 0.8800 218,619 -0.02(-2.22%)
Apr 09, 2018 0.8810 0.9150 0.8650 0.9000 118,491 +0.02(+2.16%)
Apr 06, 2018 0.8888 0.9200 0.8600 0.8810 111,423 -0.00(-0.44%)
Apr 05, 2018 0.9218 0.9500 0.8699 0.8849 192,332 -0.03(-3.14%)
Apr 04, 2018 0.8699 0.9299 0.8206 0.9136 116,059 +0.04(+5.00%)
Apr 03, 2018 1.000 1.000 0.8020 0.8701 680,849 -0.13(-12.99%)
Apr 02, 2018 1.040 1.070 1.000 1.000 116,979 -0.03(-2.91%)
Mar 29, 2018 1.030 1.030 1.030 0 +0.02(+1.98%)
Mar 28, 2018 1.020 1.040 0.9710 1.010 180,231 +0.01(+1.00%)
Mar 27, 2018 1.000 1.020 0.9800 1.000 65,577 +0.00(+0.00%)
Mar 26, 2018 0.9900 1.010 0.9700 1.000 78,651 +0.00(+0.00%)
Mar 23, 2018 1.020 1.060 0.9616 1.000 310,311 -0.02(-1.96%)
Mar 22, 2018 1.010 1.080 0.9901 1.020 592,603 +0.03(+2.85%)
Mar 21, 2018 0.9880 1.010 0.9696 0.9917 198,630 +0.00(+0.27%)
Mar 20, 2018 0.9710 0.9809 0.9550 0.9890 214,651 +0.02(+1.95%)
Mar 19, 2018 0.9946 1.005 0.9651 0.9701 236,039 -0.02(-2.30%)
Mar 16, 2018 0.9711 0.9929 0.9530 0.9929 113,849 +0.02(+2.26%)
Mar 15, 2018 0.9710 0.9900 0.9650 0.9710 127,458 +0.00(+0.24%)
Mar 14, 2018 0.9800 0.9918 0.9770 0.9687 128,320 -0.00(-0.32%)
Mar 13, 2018 1.020 1.030 0.9700 0.9718 156,736 -0.04(-3.78%)
Mar 12, 2018 0.9900 1.030 0.9700 1.010 162,452 +0.03(+2.99%)
Mar 09, 2018 0.9707 1.020 0.9627 0.9807 360,338 -0.01(-0.93%)
Mar 08, 2018 1.010 1.050 0.9710 0.9899 593,683 -0.02(-1.99%)
Mar 07, 2018 1.080 1.010 1,417,495 +0.06(+6.32%)
Mar 06, 2018 0.9299 1.020 0.9000 0.9500 920,052 +0.02(+2.16%)
Mar 05, 2018 0.8790 0.9400 0.8620 0.9299 398,311 +0.05(+5.36%)
Mar 02, 2018 0.9100 0.9199 0.8618 0.8826 402,301 -0.02(-1.93%)
Mar 01, 2018 0.8906 0.9345 0.8900 0.9000 495,952 -0.00(-0.21%)
Feb 28, 2018 0.9200 0.9395 0.8753 0.9019 341,847 -0.02(-2.50%)
Feb 27, 2018 0.9200 0.9500 0.9017 0.9250 172,165 -0.01(-0.92%)
Feb 26, 2018 0.9296 0.9700 0.9100 0.9336 667,720 +0.03(+2.75%)
Feb 23, 2018 0.9290 0.9680 0.8813 0.9086 436,845 -0.02(-2.27%)
Feb 22, 2018 0.9000 0.9785 0.8700 0.9297 399,991 +0.03(+3.29%)
Feb 21, 2018 0.8750 0.9490 0.8400 0.9001 211,540 +0.03(+4.01%)
Feb 20, 2018 0.8425 0.9001 0.8010 0.8654 415,058 +0.02(+2.96%)
Feb 16, 2018 0.8405 0.8405 0.8405 0 -0.07(-7.64%)
Feb 15, 2018 0.8827 0.9834 0.8250 0.9100 1,221,513 +0.01(+0.93%)
Feb 14, 2018 0.8198 0.9300 0.8060 0.9016 1,384,987 +0.10(+11.81%)
Feb 13, 2018 0.7600 0.8300 0.7535 0.8064 272,389 +0.02(+2.08%)
Feb 12, 2018 0.7500 0.8100 0.7400 0.7900 379,130 +0.06(+8.10%)
Feb 09, 2018 0.7100 0.7750 0.7100 0.7308 341,002 -0.03(-3.56%)
Feb 08, 2018 0.7800 0.8000 0.7500 0.7578 133,353 -0.02(-2.11%)
Feb 07, 2018 0.7798 0.7365 0.7741 109,927 +0.04(+5.11%)
Feb 06, 2018 0.7100 0.7679 0.7080 0.7365 204,396 -0.02(-2.32%)
Feb 05, 2018 0.7600 0.7960 0.7340 0.7540 419,227 -0.05(-5.71%)
Feb 02, 2018 0.7400 0.8294 0.7325 0.7997 1,293,621 +0.06(+8.17%)
Feb 01, 2018 0.7300 0.7509 0.7251 0.7393 172,896 +0.01(+1.09%)
Jan 31, 2018 0.7416 0.7750 0.7301 0.7313 234,157 -0.02(-2.51%)
Jan 30, 2018 0.7400 0.7679 0.7122 0.7501 513,797 +0.02(+2.75%)
Jan 29, 2018 0.7212 0.7498 0.7100 0.7300 489,509 +0.01(+1.22%)
Jan 26, 2018 0.6904 0.7212 0.6904 0.7212 195,997 +0.01(+1.58%)
Jan 25, 2018 0.7100 0.7299 0.6904 0.7100 125,977 +0.00(+0.60%)
Jan 24, 2018 0.7197 0.7299 0.7010 0.7058 90,687 -0.01(-1.30%)
Jan 23, 2018 0.7421 0.7479 0.7000 0.7151 290,531 -0.04(-4.93%)
Jan 22, 2018 0.7300 0.7812 0.7100 0.7522 1,248,936 +0.04(+5.65%)
Jan 19, 2018 0.6900 0.7297 0.6900 0.7120 119,288 +0.01(+1.71%)
Jan 18, 2018 0.7250 0.7250 0.6913 0.7000 138,248 -0.03(-3.45%)
Jan 17, 2018 0.7035 0.7500 0.6898 0.7250 565,965 +0.03(+4.62%)
Jan 16, 2018 0.7000 0.7301 0.6706 0.6930 266,469 -0.01(-0.84%)
Jan 12, 2018 0.6989 0.6989 0.6989 0 -0.01(-1.58%)
Jan 11, 2018 0.7277 0.7331 0.6800 0.7101 236,871 -0.01(-1.39%)
Jan 10, 2018 0.7100 0.7569 0.7090 0.7201 254,247 -0.03(-4.00%)
Jan 09, 2018 0.8137 0.8400 0.7400 0.7501 1,573,458 -0.08(-9.32%)
Jan 08, 2018 0.7700 0.8451 0.7026 0.8272 1,377,896 +0.08(+10.29%)
Jan 05, 2018 0.7021 0.7599 0.6898 0.7500 435,468 +0.05(+7.14%)
Jan 04, 2018 0.6800 0.7132 0.6700 0.7000 199,433 +0.00(+0.53%)
Jan 03, 2018 0.7115 0.7150 0.6695 0.6963 93,628 +0.01(+2.17%)
Jan 02, 2018 0.7100 0.7100 0.6905 0.6815 102,677 +0.00(+0.22%)
Dec 29, 2017 0.6800 0.6800 0.6800 0 +0.02(+2.36%)
Dec 28, 2017 0.6890 0.7399 0.6602 0.6643 480,751 -0.00(-0.11%)
Dec 27, 2017 0.6800 0.6881 0.6470 0.6650 113,700 +0.02(+2.62%)
Dec 26, 2017 0.6800 0.6800 0.6480 0.6480 54,736 -0.03(-4.71%)
Dec 22, 2017 0.6542 0.6800 0.6500 0.6800 96,235 +0.01(+1.58%)
Dec 21, 2017 0.6899 0.6899 0.6451 0.6694 90,740 +0.01(+1.59%)
Dec 20, 2017 0.6400 0.6690 0.6400 0.6589 70,841 -0.01(-0.81%)
Dec 19, 2017 0.6500 0.6643 0.6408 0.6643 198,622 -0.03(-3.72%)
Dec 18, 2017 0.7000 0.7000 0.6413 0.6900 239,659 +0.02(+3.00%)
Dec 15, 2017 0.7200 0.7300 0.6600 0.6699 383,935 -0.07(-9.14%)
Dec 14, 2017 0.6365 0.7699 0.6365 0.7373 2,405,143 +0.07(+9.82%)
Dec 13, 2017 0.6800 0.6800 0.6350 0.6714 56,660 +0.02(+3.29%)
Dec 12, 2017 0.6300 0.6981 0.6260 0.6500 194,298 -0.01(-1.99%)
Dec 11, 2017 0.6500 0.7900 0.6454 0.6632 1,034,961 +0.03(+5.30%)
Dec 08, 2017 0.6240 0.6451 0.6240 0.6298 83,037 +0.01(+0.93%)
Dec 07, 2017 0.6300 0.6401 0.6161 0.6240 51,048 +0.00(+0.63%)
Dec 06, 2017 0.6700 0.6700 0.6118 0.6201 197,673 -0.02(-3.86%)
Dec 05, 2017 0.6401 0.6900 0.6350 0.6450 405,073 +0.00(+0.77%)
Dec 04, 2017 0.6450 0.6500 0.6309 0.6401 28,824 -0.02(-3.02%)
Dec 01, 2017 0.6350 0.6600 0.6350 0.6600 64,370 +0.02(+2.47%)
Nov 30, 2017 0.6500 0.6701 0.6412 0.6441 78,959 -0.00(-0.60%)
Nov 29, 2017 0.6457 0.6840 0.6370 0.6480 127,362 +0.01(+1.87%)
Nov 28, 2017 0.6500 0.6575 0.6355 0.6361 58,769 -0.01(-2.15%)
Nov 27, 2017 0.6600 0.6693 0.6369 0.6501 90,958 -0.01(-1.50%)
Nov 24, 2017 0.6501 0.6600 0.6447 0.6600 42,097 +0.01(+1.07%)
Nov 22, 2017 0.6400 0.6600 0.6305 0.6530 73,838 +0.01(+2.00%)
Nov 21, 2017 0.6606 0.6700 0.6402 0.6402 122,078 -0.02(-3.15%)
Nov 20, 2017 0.6516 0.7000 0.6400 0.6610 144,053 +0.00(+0.15%)
Nov 17, 2017 0.6325 0.6699 0.6325 0.6600 37,327 +0.01(+1.52%)
Nov 16, 2017 0.6120 0.6788 0.6120 0.6501 296,155 +0.03(+4.65%)
Nov 15, 2017 0.6208 0.6581 0.6100 0.6212 141,392 -0.05(-7.28%)
Nov 14, 2017 0.6255 0.6800 0.6051 0.6700 333,728 +0.05(+8.06%)
Nov 13, 2017 0.6200 0.6396 0.6096 0.6200 66,196 +0.01(+1.64%)
Nov 10, 2017 0.6327 0.6500 0.6075 0.6100 192,026 -0.03(-4.25%)
Nov 09, 2017 0.6301 0.6600 0.6210 0.6371 58,255 +0.00(+0.32%)
Nov 08, 2017 0.6400 0.6900 0.6254 0.6350 280,986 +0.02(+2.49%)
Nov 07, 2017 0.6100 0.6198 0.6043 0.6196 83,012 +0.02(+2.51%)
Nov 06, 2017 0.6200 0.6200 0.6000 0.6044 160,664 -0.01(-1.44%)
Nov 03, 2017 0.6500 0.6597 0.6100 0.6132 268,701 -0.04(-5.62%)
Nov 02, 2017 0.6647 0.6799 0.6400 0.6497 52,697 -0.03(-3.81%)
Nov 01, 2017 0.6736 0.6891 0.6601 0.6754 65,159 +0.01(+0.94%)
Oct 31, 2017 0.6452 0.7099 0.6250 0.6691 244,916 +0.04(+5.70%)
Oct 30, 2017 0.6800 0.6800 0.6330 304,733 -0.05(-6.91%)
Oct 27, 2017 0.6950 0.7398 0.6652 0.6800 567,959 +0.01(+2.22%)
Oct 26, 2017 0.6650 0.8000 0.6300 0.6652 2,803,502 +0.02(+2.39%)
Oct 25, 2017 0.6300 0.6600 0.6200 0.6497 293,970 +0.02(+3.11%)
Oct 24, 2017 0.6100 0.6400 0.6003 0.6301 116,303 +0.00(+0.02%)
Oct 23, 2017 0.6300 0.6699 0.6200 0.6300 357,635 +0.01(+1.61%)
Oct 20, 2017 0.6258 0.6469 0.6122 0.6200 70,012 -0.01(-1.56%)
Oct 19, 2017 0.6100 0.6368 0.6000 0.6298 94,847 +0.01(+1.58%)
Oct 18, 2017 0.6350 0.6352 0.6126 0.6200 123,705 +0.00(+0.16%)
Oct 17, 2017 0.6086 0.6397 0.5829 0.6190 148,118 -0.00(-0.16%)
Oct 16, 2017 0.6060 0.6400 0.6000 0.6200 145,604 +0.02(+2.82%)
Oct 13, 2017 0.6100 0.6298 0.5899 0.6030 146,017 -0.01(-1.15%)
Oct 12, 2017 0.6500 0.6500 0.6051 0.6100 50,361 -0.01(-1.60%)
Oct 11, 2017 0.6000 0.6240 0.5911 0.6199 143,877 +0.02(+3.94%)
Oct 10, 2017 0.6055 0.6189 0.5900 0.5964 85,557 -0.01(-1.62%)
Oct 09, 2017 0.6300 0.6300 0.5950 0.6062 107,879 -0.01(-2.23%)
Oct 06, 2017 0.6300 0.6390 0.5850 0.6200 118,853 +0.00(+0.00%)
Oct 05, 2017 0.6150 0.6429 0.6010 0.6200 78,961 +0.01(+0.81%)
Oct 04, 2017 0.5920 0.6300 0.5920 0.6150 103,131 +0.02(+4.06%)
Oct 03, 2017 0.6060 0.6210 0.5850 0.5910 147,454 -0.03(-4.83%)
Oct 02, 2017 0.6510 0.6510 0.6000 0.6210 161,456 -0.05(-6.83%)
Sep 29, 2017 0.6800 0.6800 0.6300 0.6665 243,377 -0.02(-2.96%)
Sep 28, 2017 0.6564 0.7397 0.6412 0.6868 705,604 +0.03(+3.87%)
Sep 27, 2017 0.6200 0.6800 0.6200 0.6612 312,815 +0.04(+6.65%)
Sep 26, 2017 0.6200 0.6400 0.5900 0.6200 111,493 +0.01(+1.46%)
Sep 25, 2017 0.6100 0.6500 0.6000 0.6111 49,551 -0.03(-4.52%)
Sep 22, 2017 0.6070 0.6400 0.6000 0.6400 68,645 +0.03(+5.44%)
Sep 21, 2017 0.5875 0.6300 0.5864 0.6070 108,374 +0.01(+1.17%)
Sep 20, 2017 0.5781 0.6000 0.5520 0.6000 235,536 +0.02(+3.45%)
Sep 19, 2017 0.6100 0.6100 0.5500 0.5800 162,160 -0.02(-3.01%)
Sep 18, 2017 0.5728 0.5989 0.5704 0.5980 221,506 +0.03(+4.91%)
Sep 15, 2017 0.5826 0.6200 0.5700 0.5700 196,926 -0.02(-3.39%)
Sep 14, 2017 0.6000 0.6100 0.5823 0.5900 328,503 -0.01(-1.67%)
Sep 13, 2017 0.6500 0.6500 0.5923 0.6000 339,937 -0.04(-6.25%)
Sep 12, 2017 0.6199 0.6400 0.5811 0.6400 245,575 +0.02(+3.24%)
Sep 11, 2017 0.6200 0.6450 0.5987 0.6199 199,860 -0.03(-3.91%)
Sep 08, 2017 0.6834 0.6834 0.6140 0.6451 71,879 -0.04(-5.60%)
Sep 07, 2017 0.7200 0.7200 0.6400 0.6834 161,435 -0.00(-0.20%)
Sep 06, 2017 0.6800 0.6950 0.6500 0.6848 221,426 +0.01(+2.21%)
Sep 05, 2017 0.7000 0.7000 0.6397 0.6700 119,947 +0.02(+3.08%)
Sep 01, 2017 0.6200 0.6900 0.6200 0.6500 178,981 +0.01(+2.20%)
Aug 31, 2017 0.6500 0.6500 0.6200 0.6360 99,808 -0.01(-2.15%)
Aug 30, 2017 0.6200 0.6500 0.6025 0.6500 94,024 +0.03(+5.52%)
Aug 29, 2017 0.6000 0.6500 0.5700 0.6160 191,714 +0.02(+2.67%)
Aug 28, 2017 0.6488 0.6500 0.6000 0.6000 221,659 -0.01(-1.64%)
Aug 25, 2017 0.5730 0.6400 0.5610 0.6100 625,931 +0.04(+7.02%)
Aug 24, 2017 0.5700 0.5901 0.5400 0.5700 526,022 -0.00(-0.02%)
Aug 23, 2017 0.6100 0.6400 0.5618 0.5701 379,306 -0.05(-8.03%)
Aug 22, 2017 0.6800 0.6800 0.6100 0.6199 322,027 -0.05(-7.48%)
Aug 21, 2017 0.6720 0.7000 0.6100 0.6700 425,095 +0.03(+4.69%)
Aug 18, 2017 1.130 1.130 0.6000 0.6400 1,741,196 -0.67(-51.15%)
Aug 17, 2017 1.220 1.310 1.220 1.310 19,460 +0.08(+6.25%)
Aug 16, 2017 1.270 1.330 1.220 1.233 46,662 -0.04(-2.92%)
Aug 15, 2017 1.232 1.320 1.210 1.270 65,301 -0.08(-5.93%)
Aug 14, 2017 1.300 1.350 1.200 1.350 108,701 +0.08(+6.30%)
Aug 11, 2017 1.270 1.330 1.213 1.270 66,732 -0.03(-2.31%)
Aug 10, 2017 1.309 1.350 1.270 1.300 36,132 -0.03(-2.26%)
Aug 09, 2017 1.339 1.342 1.308 1.330 4,636 -0.01(-0.75%)
Aug 08, 2017 1.370 1.374 1.290 1.340 39,380 -0.04(-2.90%)
Aug 07, 2017 1.350 1.380 1.290 1.380 52,313 +0.04(+3.20%)
Aug 04, 2017 1.330 1.340 1.270 1.337 75,218 +0.03(+2.08%)
Aug 03, 2017 1.290 1.357 1.280 1.310 23,071 -0.01(-0.77%)
Aug 02, 2017 1.340 1.346 1.250 1.320 50,920 -0.02(-1.46%)
Aug 01, 2017 1.284 1.380 1.284 1.339 64,662 +0.05(+3.84%)
Jul 31, 2017 1.296 1.350 1.221 1.290 125,472 -0.05(-3.73%)
Jul 28, 2017 1.300 1.390 1.270 1.340 26,747 +0.04(+3.08%)
Jul 27, 2017 1.400 1.420 1.140 1.300 88,122 -0.08(-5.80%)
Jul 26, 2017 1.310 1.430 1.310 1.380 130,932 +0.08(+6.15%)
Jul 25, 2017 1.300 1.440 1.246 1.300 233,922 -0.15(-10.34%)
Jul 24, 2017 1.300 1.480 1.260 1.450 1,244,047 +0.18(+14.17%)
Jul 21, 2017 1.190 1.280 1.161 1.270 112,146 +0.10(+8.55%)
Jul 20, 2017 1.190 1.210 1.140 1.170 66,790 -0.01(-0.85%)
Jul 19, 2017 1.170 1.200 1.130 1.180 23,385 +0.04(+3.51%)
Jul 18, 2017 1.150 1.200 1.130 1.140 54,511 -0.04(-3.39%)
Jul 17, 2017 1.160 1.187 1.090 1.180 77,037 +0.05(+4.21%)
Jul 14, 2017 1.180 1.180 1.110 1.132 43,799 -0.02(-1.54%)
Jul 13, 2017 1.150 1.230 1.120 1.150 34,187 +0.01(+0.88%)
Jul 12, 2017 1.120 1.220 1.110 1.140 100,474 +0.03(+2.70%)
Jul 11, 2017 1.165 1.180 1.070 1.110 104,222 -0.04(-3.48%)
Jul 10, 2017 1.180 1.190 1.150 1.150 50,550 -0.05(-4.17%)
Jul 07, 2017 1.190 1.240 1.165 1.200 65,562 +0.00(+0.00%)
Jul 06, 2017 1.190 1.240 1.150 1.200 67,638 +0.00(+0.00%)
Jul 05, 2017 1.240 1.285 1.180 1.200 124,484 -0.06(-4.76%)
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.