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

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2018 3.900 3.900 3.850 3.850 77,327 +0.00(+0.00%)
May 30, 2018 3.900 3.925 3.800 3.850 259,592 -0.05(-1.28%)
May 29, 2018 3.900 3.925 3.850 3.900 124,482 +0.00(+0.00%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 4.000 4.075 3.900 3.900 204,898 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 176,607 +0.05(+1.27%)
May 22, 2018 4.000 4.050 3.900 3.950 323,417 +0.00(+0.00%)
May 21, 2018 3.900 4.025 3.855 3.950 192,298 +0.05(+1.28%)
May 18, 2018 3.950 3.975 3.850 3.900 269,529 +0.00(+0.00%)
May 17, 2018 3.900 4.000 3.900 3.900 332,744 +0.05(+1.30%)
May 16, 2018 3.900 4.000 3.825 3.850 303,241 +0.00(+0.00%)
May 15, 2018 3.800 4.000 3.800 3.850 262,636 +0.05(+1.32%)
May 14, 2018 3.800 3.950 3.800 3.800 204,234 +0.05(+1.33%)
May 11, 2018 3.800 3.850 3.750 3.750 245,808 +0.00(+0.00%)
May 10, 2018 3.800 3.850 3.700 3.750 223,802 -0.05(-1.32%)
May 09, 2018 3.750 3.841 3.750 3.800 201,416 +0.05(+1.33%)
May 08, 2018 3.600 3.850 3.600 3.750 184,718 +0.15(+4.17%)
May 07, 2018 3.700 3.750 3.600 3.600 305,595 -0.10(-2.70%)
May 04, 2018 3.650 3.750 3.650 3.700 229,476 +0.00(+0.00%)
May 03, 2018 3.650 3.745 3.600 3.700 173,770 +0.00(+0.00%)
May 02, 2018 3.650 3.850 3.550 3.700 288,110 +0.05(+1.37%)
May 01, 2018 3.650 3.750 3.600 3.650 231,499 +0.00(+0.00%)
Apr 30, 2018 3.700 3.800 3.650 3.650 218,173 -0.05(-1.35%)
Apr 27, 2018 3.650 3.750 3.650 3.700 54,687 +0.00(+0.00%)
Apr 26, 2018 3.650 3.800 3.650 3.700 202,841 +0.05(+1.37%)
Apr 25, 2018 3.600 3.700 3.600 3.650 82,999 +0.05(+1.39%)
Apr 24, 2018 3.650 3.700 3.500 3.600 288,738 -0.05(-1.37%)
Apr 23, 2018 3.600 3.675 3.600 3.650 83,694 +0.05(+1.39%)
Apr 20, 2018 3.550 3.600 3.500 3.600 167,242 +0.05(+1.41%)
Apr 19, 2018 3.500 3.650 3.500 3.550 99,229 +0.00(+0.00%)
Apr 18, 2018 3.500 3.600 3.450 3.550 139,734 +0.10(+2.90%)
Apr 17, 2018 3.350 3.550 3.275 3.450 2,105,003 +0.15(+4.55%)
Apr 16, 2018 3.550 3.550 3.250 3.300 286,141 -0.23(-6.38%)
Apr 13, 2018 3.550 3.600 3.500 3.525 116,607 -0.02(-0.70%)
Apr 12, 2018 3.600 3.700 3.550 3.550 109,147 -0.08(-2.07%)
Apr 11, 2018 3.550 3.700 3.550 3.625 110,845 +0.02(+0.69%)
Apr 10, 2018 3.500 3.650 3.475 3.600 122,874 +0.15(+4.35%)
Apr 09, 2018 3.550 3.550 3.450 3.450 56,714 -0.05(-1.43%)
Apr 06, 2018 3.550 3.650 3.500 3.500 90,803 -0.05(-1.41%)
Apr 05, 2018 3.500 3.700 3.450 3.550 407,735 +0.15(+4.41%)
Apr 04, 2018 3.350 3.450 3.300 3.400 149,166 +0.05(+1.49%)
Apr 03, 2018 3.400 3.400 3.350 3.350 85,013 -0.05(-1.47%)
Apr 02, 2018 3.500 3.550 3.350 3.400 90,545 -0.10(-2.86%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 28, 2018 3.350 3.450 3.300 3.350 176,860 +0.00(+0.00%)
Mar 27, 2018 3.400 3.450 3.300 3.350 110,941 -0.05(-1.47%)
Mar 26, 2018 3.500 3.500 3.350 3.400 258,169 -0.05(-1.45%)
Mar 23, 2018 3.550 3.550 3.500 3.450 156,638 -0.05(-1.43%)
Mar 22, 2018 3.550 3.600 3.500 3.500 146,932 -0.10(-2.78%)
Mar 21, 2018 3.500 3.650 3.500 3.600 260,226 +0.05(+1.41%)
Mar 20, 2018 3.650 3.750 3.500 3.550 312,168 -0.15(-4.05%)
Mar 19, 2018 3.850 3.900 3.550 3.700 322,371 -0.15(-3.90%)
Mar 16, 2018 3.750 3.900 3.700 3.850 626,924 +0.15(+4.05%)
Mar 15, 2018 3.600 3.800 3.600 3.700 154,385 +0.10(+2.78%)
Mar 14, 2018 3.750 3.750 3.550 3.600 226,425 -0.10(-2.70%)
Mar 13, 2018 3.700 3.800 3.700 3.700 110,727 +0.00(+0.00%)
Mar 12, 2018 3.600 3.750 3.600 3.700 176,405 +0.10(+2.78%)
Mar 09, 2018 3.700 3.750 3.550 3.600 263,452 -0.05(-1.37%)
Mar 08, 2018 3.750 3.800 3.650 3.650 80,672 -0.05(-1.35%)
Mar 07, 2018 3.650 3.755 3.650 3.700 165,830 +0.05(+1.37%)
Mar 06, 2018 3.600 3.700 3.550 3.650 310,055 +0.10(+2.82%)
Mar 05, 2018 3.550 3.700 3.500 3.550 247,870 +0.00(+0.00%)
Mar 02, 2018 3.400 3.600 3.400 3.550 277,011 +0.10(+2.90%)
Mar 01, 2018 3.450 3.500 3.400 3.450 395,444 +0.00(+0.00%)
Feb 28, 2018 3.550 3.600 3.450 3.450 520,659 -0.10(-2.82%)
Feb 27, 2018 3.500 3.650 3.450 3.550 730,987 +0.00(+0.00%)
Feb 26, 2018 3.450 3.550 3.450 3.550 313,330 +0.07(+2.16%)
Feb 23, 2018 3.600 3.600 3.400 3.475 252,405 -0.02(-0.71%)
Feb 22, 2018 3.600 3.600 3.450 3.500 412,454 -0.05(-1.41%)
Feb 21, 2018 3.550 3.600 3.450 3.550 335,145 +0.00(+0.00%)
Feb 20, 2018 3.500 3.600 3.400 3.550 646,574 +0.00(+0.00%)
Feb 16, 2018 3.550 3.550 3.550 0 -0.10(-2.74%)
Feb 15, 2018 3.500 3.650 3.450 3.650 229,890 +0.10(+2.82%)
Feb 14, 2018 3.750 3.775 3.450 3.550 488,558 -0.05(-1.39%)
Feb 13, 2018 3.550 3.550 3.450 3.600 143,589 +0.00(+0.00%)
Feb 12, 2018 3.550 3.650 3.350 3.600 273,221 +0.05(+1.41%)
Feb 09, 2018 3.550 3.600 3.450 3.550 218,154 +0.05(+1.43%)
Feb 08, 2018 3.450 3.650 3.450 3.500 369,609 +0.05(+1.45%)
Feb 07, 2018 3.500 3.600 3.375 3.450 309,436 -0.05(-1.43%)
Feb 06, 2018 3.450 3.450 3.400 3.500 246,530 +0.00(+0.00%)
Feb 05, 2018 3.650 3.650 3.500 3.500 168,411 -0.15(-4.11%)
Feb 02, 2018 3.650 3.700 3.600 3.650 413,107 -0.05(-1.35%)
Feb 01, 2018 3.650 3.750 3.600 3.700 103,692 +0.05(+1.37%)
Jan 31, 2018 3.850 4.000 3.600 3.650 213,952 -0.23(-5.81%)
Jan 30, 2018 3.950 3.950 3.800 3.875 111,012 -0.08(-1.90%)
Jan 29, 2018 4.000 4.050 3.950 3.950 49,300 -0.10(-2.47%)
Jan 26, 2018 4.000 4.050 3.900 4.050 61,871 +0.10(+2.53%)
Jan 25, 2018 3.950 4.100 3.950 3.950 86,020 +0.00(+0.00%)
Jan 24, 2018 3.900 4.050 3.900 3.950 69,429 +0.00(+0.00%)
Jan 23, 2018 3.950 4.100 3.800 3.950 366,854 +0.05(+1.28%)
Jan 22, 2018 3.750 3.950 3.750 3.900 141,058 +0.10(+2.63%)
Jan 19, 2018 3.700 3.800 3.669 3.800 172,860 +0.05(+1.33%)
Jan 18, 2018 3.800 3.800 3.605 3.750 273,451 +0.00(+0.00%)
Jan 17, 2018 3.800 3.850 3.700 3.750 136,784 +0.00(+0.00%)
Jan 16, 2018 3.800 3.900 3.776 3.750 287,599 +0.00(+0.00%)
Jan 12, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Jan 11, 2018 3.800 3.900 3.750 3.800 227,462 +0.00(+0.00%)
Jan 10, 2018 3.800 86,060 -0.03(-0.65%)
Jan 09, 2018 3.950 4.042 3.800 3.825 192,768 -0.12(-3.16%)
Jan 08, 2018 3.850 4.000 3.800 3.950 141,062 +0.10(+2.60%)
Jan 05, 2018 3.950 4.050 3.850 3.850 113,847 -0.10(-2.53%)
Jan 04, 2018 3.850 4.000 3.750 3.950 520,705 +0.12(+3.27%)
Jan 03, 2018 3.950 3.975 3.600 3.825 777,345 -0.17(-4.37%)
Jan 02, 2018 4.100 4.050 3.925 4.000 223,695 -0.05(-1.23%)
Dec 29, 2017 4.050 4.050 4.050 0 -0.12(-2.99%)
Dec 28, 2017 4.200 4.300 4.125 4.175 284,260 -0.03(-0.60%)
Dec 27, 2017 4.300 4.350 4.200 4.200 191,380 -0.05(-1.18%)
Dec 26, 2017 4.300 4.375 4.200 4.250 269,501 -0.05(-1.16%)
Dec 22, 2017 4.250 4.350 4.250 4.300 175,117 +0.02(+0.58%)
Dec 21, 2017 4.350 4.425 4.250 4.275 514,212 -0.02(-0.58%)
Dec 20, 2017 4.300 4.400 4.250 4.300 173,477 +0.00(+0.00%)
Dec 19, 2017 4.300 4.395 4.275 4.300 148,139 -0.05(-1.15%)
Dec 18, 2017 4.300 4.400 4.300 4.350 172,857 +0.10(+2.35%)
Dec 15, 2017 4.250 4.400 4.200 4.250 697,241 -0.05(-1.16%)
Dec 14, 2017 4.250 4.350 4.250 4.300 120,116 +0.00(+0.00%)
Dec 13, 2017 4.350 4.450 4.250 4.300 316,557 +0.00(+0.00%)
Dec 12, 2017 4.350 4.350 4.250 4.300 168,891 +0.00(+0.00%)
Dec 11, 2017 4.100 4.350 4.100 4.300 408,316 +0.15(+3.61%)
Dec 08, 2017 4.150 4.200 4.050 4.150 199,212 +0.00(+0.00%)
Dec 07, 2017 4.100 4.200 4.100 4.150 150,210 +0.05(+1.22%)
Dec 06, 2017 4.100 4.300 4.050 4.100 224,716 -0.05(-1.20%)
Dec 05, 2017 4.250 4.250 4.100 4.150 123,535 -0.10(-2.35%)
Dec 04, 2017 4.250 4.250 4.245 4.250 166,111 +0.00(+0.00%)
Dec 01, 2017 4.200 4.250 4.050 4.250 228,747 +0.05(+1.19%)
Nov 30, 2017 4.300 4.350 4.150 4.200 222,609 -0.05(-1.18%)
Nov 29, 2017 4.350 4.350 4.175 4.250 274,005 -0.10(-2.30%)
Nov 28, 2017 4.150 4.350 4.150 4.350 249,226 +0.15(+3.57%)
Nov 27, 2017 4.250 4.400 4.150 4.200 220,746 -0.10(-2.33%)
Nov 24, 2017 4.350 4.400 4.200 4.300 166,317 +0.00(+0.00%)
Nov 22, 2017 4.200 4.395 4.200 4.300 301,626 +0.15(+3.61%)
Nov 21, 2017 4.150 4.221 4.125 4.150 211,376 +0.00(+0.00%)
Nov 20, 2017 4.250 4.250 4.100 4.150 299,382 -0.05(-1.19%)
Nov 17, 2017 4.150 4.300 4.150 4.200 423,405 +0.00(+0.00%)
Nov 16, 2017 4.150 4.300 4.150 4.200 366,140 +0.05(+1.20%)
Nov 15, 2017 4.050 4.300 3.950 4.150 522,832 +0.05(+1.22%)
Nov 14, 2017 3.950 4.150 3.950 4.100 347,388 +0.15(+3.80%)
Nov 13, 2017 3.950 4.050 3.950 3.950 224,635 -0.05(-1.25%)
Nov 10, 2017 4.050 4.050 3.950 4.000 287,167 +0.00(+0.00%)
Nov 09, 2017 4.100 4.250 3.950 4.000 518,849 -0.15(-3.61%)
Nov 08, 2017 4.150 4.150 4.000 4.150 257,018 -0.05(-1.19%)
Nov 07, 2017 4.100 4.375 4.050 4.200 610,792 -0.25(-5.62%)
Nov 06, 2017 4.450 4.525 4.350 4.450 453,655 +0.00(+0.00%)
Nov 03, 2017 4.500 4.500 4.350 4.450 254,308 +0.00(+0.00%)
Nov 02, 2017 4.450 4.550 4.350 4.450 418,639 -0.02(-0.56%)
Nov 01, 2017 4.600 4.600 4.400 4.475 281,153 -0.03(-0.56%)
Oct 31, 2017 4.550 4.700 4.425 4.500 624,709 +0.00(+0.00%)
Oct 30, 2017 4.400 4.550 4.350 4.500 825,972 +0.15(+3.45%)
Oct 27, 2017 4.500 4.500 4.300 4.350 751,893 +0.10(+2.35%)
Oct 26, 2017 4.100 4.350 4.050 4.250 744,374 +0.15(+3.66%)
Oct 25, 2017 4.200 4.250 3.950 4.100 494,160 -0.10(-2.38%)
Oct 24, 2017 4.200 4.375 4.200 4.200 488,233 +0.00(+0.00%)
Oct 23, 2017 4.150 4.300 4.100 4.200 572,882 +0.00(+0.00%)
Oct 20, 2017 4.150 4.300 4.150 4.200 231,647 +0.10(+2.44%)
Oct 19, 2017 4.100 4.250 4.050 4.100 156,464 -0.05(-1.20%)
Oct 18, 2017 3.850 4.250 3.850 4.150 586,954 +0.25(+6.41%)
Oct 17, 2017 4.000 4.100 3.800 3.900 651,161 -0.05(-1.27%)
Oct 16, 2017 4.150 4.150 3.900 3.950 350,124 -0.25(-5.95%)
Oct 13, 2017 4.200 4.300 4.150 4.200 289,976 +0.00(+0.00%)
Oct 12, 2017 4.300 4.500 4.200 4.200 241,865 -0.15(-3.45%)
Oct 11, 2017 4.300 4.350 4.250 4.350 415,294 +0.05(+1.16%)
Oct 10, 2017 4.150 4.350 4.150 4.300 652,491 +0.20(+4.88%)
Oct 09, 2017 4.150 4.250 4.100 4.100 515,432 +0.05(+1.23%)
Oct 06, 2017 4.200 4.300 4.000 4.050 787,011 -0.17(-4.14%)
Oct 05, 2017 4.250 4.300 4.200 4.225 491,885 -0.08(-1.74%)
Oct 04, 2017 4.600 4.650 4.200 4.300 829,058 -0.35(-7.53%)
Oct 03, 2017 4.600 4.700 4.400 4.650 494,100 +0.00(+0.00%)
Oct 02, 2017 4.650 4.750 4.450 4.650 795,889 +0.10(+2.20%)
Sep 29, 2017 4.300 4.650 4.155 4.550 1,824,576 +0.45(+10.98%)
Sep 28, 2017 4.550 4.600 4.100 4.100 1,630,695 -0.55(-11.83%)
Sep 27, 2017 4.500 4.650 3,746,340 -0.40(-7.92%)
Sep 26, 2017 4.950 5.400 4.775 5.050 2,564,171 +0.20(+4.12%)
Sep 25, 2017 5.000 5.200 4.700 4.850 964,165 -0.10(-2.02%)
Sep 22, 2017 5.000 5.300 4.800 4.950 1,606,742 -0.10(-1.98%)
Sep 21, 2017 4.500 5.300 4.450 5.050 2,518,068 +0.60(+13.48%)
Sep 20, 2017 4.500 4.700 4.300 4.450 1,134,135 +0.00(+0.00%)
Sep 19, 2017 4.050 4.950 4.050 4.450 2,603,988 +0.40(+9.88%)
Sep 18, 2017 4.050 4.295 3.900 4.050 905,876 +0.00(+0.00%)
Sep 15, 2017 4.100 4.175 3.950 4.050 764,677 +0.00(+0.00%)
Sep 14, 2017 3.800 4.150 3.650 4.050 821,052 +0.20(+5.19%)
Sep 13, 2017 4.050 4.150 3.800 3.850 687,288 -0.15(-3.75%)
Sep 12, 2017 3.800 4.250 3.650 4.000 1,201,096 +0.15(+3.90%)
Sep 11, 2017 3.750 3.925 3.600 3.850 1,017,488 +0.10(+2.67%)
Sep 08, 2017 3.400 3.800 3.300 3.750 1,988,580 +0.35(+10.29%)
Sep 07, 2017 3.450 3.550 3.250 3.400 655,337 -0.05(-1.45%)
Sep 06, 2017 3.550 3.550 3.400 3.450 505,389 +0.10(+2.99%)
Sep 05, 2017 3.500 3.550 3.350 3.350 471,778 -0.05(-1.47%)
Sep 01, 2017 3.350 3.450 3.300 3.400 156,536 +0.15(+4.62%)
Aug 31, 2017 3.350 3.500 3.250 3.250 393,883 -0.10(-2.99%)
Aug 30, 2017 3.350 3.450 3.275 3.350 235,441 -0.05(-1.47%)
Aug 29, 2017 3.200 3.400 3.150 3.400 308,686 +0.20(+6.25%)
Aug 28, 2017 3.250 3.350 3.150 3.200 303,506 -0.10(-3.03%)
Aug 25, 2017 3.500 3.600 3.250 3.300 353,855 -0.15(-4.35%)
Aug 24, 2017 3.150 3.600 3.100 3.450 838,842 +0.35(+11.29%)
Aug 23, 2017 3.050 3.200 3.050 3.100 368,962 +0.05(+1.64%)
Aug 22, 2017 3.150 3.200 3.000 3.050 229,750 +0.05(+1.67%)
Aug 21, 2017 2.900 3.100 2.900 3.000 316,522 +0.05(+1.69%)
Aug 18, 2017 2.900 2.950 2.900 2.950 183,807 +0.05(+1.72%)
Aug 17, 2017 2.900 3.000 2.900 2.900 277,968 +0.00(+0.00%)
Aug 16, 2017 3.000 3.050 2.900 2.900 252,245 -0.05(-1.69%)
Aug 15, 2017 3.050 3.100 2.950 2.950 83,131 -0.10(-3.28%)
Aug 14, 2017 3.000 3.100 2.945 3.050 136,177 +0.05(+1.67%)
Aug 11, 2017 3.050 3.150 2.925 3.000 236,457 -0.05(-1.64%)
Aug 10, 2017 3.050 3.100 3.000 3.050 137,934 -0.05(-1.61%)
Aug 09, 2017 3.200 3.300 3.050 3.100 436,411 -0.15(-4.62%)
Aug 08, 2017 3.300 3.400 3.200 3.250 211,862 -0.10(-2.99%)
Aug 07, 2017 3.450 3.595 3.350 3.350 118,234 -0.15(-4.29%)
Aug 04, 2017 3.500 3.600 3.500 3.500 124,649 +0.05(+1.45%)
Aug 03, 2017 3.300 3.450 3.300 3.450 411,860 +0.20(+6.15%)
Aug 02, 2017 3.450 3.450 3.250 3.250 486,477 -0.15(-4.41%)
Aug 01, 2017 3.450 3.500 3.400 3.400 283,316 -0.05(-1.45%)
Jul 31, 2017 3.600 3.646 3.450 3.450 195,915 -0.15(-4.17%)
Jul 28, 2017 3.850 3.900 3.525 3.600 446,880 -0.55(-13.25%)
Jul 27, 2017 4.000 4.200 4.000 4.150 480,918 +0.15(+3.75%)
Jul 26, 2017 4.000 4.150 3.900 4.000 238,646 +0.05(+1.27%)
Jul 25, 2017 3.950 4.050 3.900 3.950 175,475 +0.00(+0.00%)
Jul 24, 2017 4.000 4.050 3.850 3.950 143,733 -0.10(-2.47%)
Jul 21, 2017 4.250 4.250 3.950 4.050 271,788 +0.00(+0.00%)
Jul 20, 2017 4.150 4.250 3.950 4.050 165,556 -0.10(-2.41%)
Jul 19, 2017 3.950 4.200 3.950 4.150 110,289 +0.15(+3.75%)
Jul 18, 2017 3.900 4.000 3.850 4.000 108,567 +0.05(+1.27%)
Jul 17, 2017 3.950 4.000 3.850 3.950 118,048 -0.05(-1.25%)
Jul 14, 2017 4.000 4.090 3.950 4.000 132,567 +0.00(+0.00%)
Jul 13, 2017 4.000 4.150 3.950 4.000 99,354 +0.05(+1.27%)
Jul 12, 2017 3.900 4.000 3.900 3.950 201,619 +0.05(+1.28%)
Jul 11, 2017 3.950 3.950 3.850 3.900 167,685 +0.00(+0.00%)
Jul 10, 2017 4.000 4.000 3.900 3.900 135,713 -0.10(-2.50%)
Jul 07, 2017 4.000 4.000 3.900 4.000 151,014 +0.10(+2.56%)
Jul 06, 2017 4.100 4.200 3.900 3.900 182,073 -0.20(-4.88%)
Jul 05, 2017 4.150 4.350 4.050 4.100 250,795 -0.05(-1.20%)
Jul 03, 2017 4.100 4.175 4.050 4.150 126,550 +0.05(+1.22%)
Jun 30, 2017 4.350 4.350 4.050 4.100 378,513 -0.20(-4.65%)
Jun 29, 2017 4.550 4.550 4.325 4.300 198,956 -0.20(-4.44%)
Jun 28, 2017 4.450 4.600 4.300 4.500 301,758 +0.10(+2.27%)
Jun 27, 2017 4.150 4.550 4.150 4.400 424,142 +0.25(+6.02%)
Jun 26, 2017 4.250 4.255 4.100 4.150 149,180 +0.05(+1.22%)
Jun 23, 2017 4.150 3.950 4.100 679,981 +0.05(+1.23%)
Jun 22, 2017 3.900 4.200 3.900 4.050 257,316 +0.15(+3.85%)
Jun 21, 2017 3.950 4.000 3.800 3.900 220,599 -0.05(-1.27%)
Jun 20, 2017 3.950 3.950 3.875 3.950 123,913 -0.05(-1.25%)
Jun 19, 2017 3.850 3.995 3.750 4.000 210,676 +0.20(+5.26%)
Jun 16, 2017 3.750 3.950 3.750 3.800 337,529 +0.00(+0.00%)
Jun 15, 2017 3.800 4.000 3.700 3.800 322,437 -0.05(-1.30%)
Jun 14, 2017 4.000 4.000 3.800 3.850 453,926 -0.15(-3.75%)
Jun 13, 2017 3.950 4.150 3.900 4.000 213,435 +0.05(+1.27%)
Jun 12, 2017 4.150 4.350 3.900 3.950 324,133 -0.25(-5.95%)
Jun 09, 2017 4.000 4.300 4.000 4.200 159,619 +0.20(+5.00%)
Jun 08, 2017 4.050 4.100 3.950 4.000 164,780 -0.10(-2.44%)
Jun 07, 2017 4.100 4.300 4.000 4.100 547,402 +0.00(+0.00%)
Jun 06, 2017 3.900 4.250 3.900 4.100 384,540 +0.20(+5.13%)
Jun 05, 2017 4.000 4.200 3.900 3.900 218,352 -0.05(-1.27%)
Jun 02, 2017 4.000 4.200 3.900 3.950 296,133 -0.05(-1.25%)
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.