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

El Pollo Loco (NQ: LOCO )

11.10 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM 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 30, 2018 8.834 8.877 8.574 8.661 355,350 -0.17(-1.96%)
Apr 27, 2018 8.488 8.834 8.444 8.834 1,026,144 +0.39(+4.62%)
Apr 26, 2018 8.444 8.488 8.401 8.444 177,909 +0.04(+0.52%)
Apr 25, 2018 8.488 8.531 8.358 8.401 161,156 -0.04(-0.51%)
Apr 24, 2018 8.444 8.574 8.358 8.444 248,338 +0.04(+0.52%)
Apr 23, 2018 8.488 8.574 8.379 8.401 254,930 -0.09(-1.02%)
Apr 20, 2018 8.358 8.574 8.305 8.488 648,244 +0.09(+1.03%)
Apr 19, 2018 8.531 8.552 8.401 8.401 153,353 -0.13(-1.52%)
Apr 18, 2018 8.488 8.639 8.488 8.531 271,358 +0.04(+0.51%)
Apr 17, 2018 8.531 8.574 8.401 8.488 170,536 +0.00(+0.00%)
Apr 16, 2018 8.228 8.531 8.184 8.488 818,716 +0.30(+3.70%)
Apr 13, 2018 8.271 8.271 8.141 8.184 300,956 -0.09(-1.05%)
Apr 12, 2018 8.314 8.314 8.184 8.271 196,569 -0.04(-0.52%)
Apr 11, 2018 8.314 8.358 8.228 8.314 261,697 -0.09(-1.03%)
Apr 10, 2018 8.314 8.401 8.228 8.401 235,167 +0.17(+2.11%)
Apr 09, 2018 8.358 8.426 8.163 8.228 275,389 -0.09(-1.04%)
Apr 06, 2018 8.444 8.509 8.271 8.314 233,559 -0.17(-2.04%)
Apr 05, 2018 8.531 8.574 8.426 8.488 243,542 +0.00(+0.00%)
Apr 04, 2018 8.184 8.488 8.141 8.488 335,923 +0.22(+2.62%)
Apr 03, 2018 8.098 8.271 8.098 8.271 342,314 +0.17(+2.14%)
Apr 02, 2018 8.228 8.358 7.968 8.098 598,204 -0.13(-1.58%)
Mar 29, 2018 8.228 8.228 8.228 0 +0.00(+0.00%)
Mar 28, 2018 8.228 8.358 8.141 8.228 277,004 +0.04(+0.53%)
Mar 27, 2018 8.271 8.444 8.184 8.184 295,839 -0.04(-0.53%)
Mar 26, 2018 8.184 8.358 8.054 8.228 559,324 +0.13(+1.60%)
Mar 23, 2018 8.401 8.444 8.054 8.098 610,932 -0.26(-3.11%)
Mar 22, 2018 8.358 8.574 8.271 8.358 397,852 -0.09(-1.03%)
Mar 21, 2018 8.444 8.531 8.358 8.444 513,296 +0.00(+0.00%)
Mar 20, 2018 8.488 8.617 8.358 8.444 548,036 -0.04(-0.51%)
Mar 19, 2018 8.704 8.791 8.466 8.488 575,467 -0.22(-2.49%)
Mar 16, 2018 8.834 8.921 8.704 8.704 584,071 -0.09(-0.99%)
Mar 15, 2018 8.921 9.094 8.747 8.791 998,273 -0.13(-1.46%)
Mar 14, 2018 9.310 9.310 8.921 8.921 722,079 -0.35(-3.74%)
Mar 13, 2018 9.180 9.397 9.137 9.267 728,158 +0.13(+1.42%)
Mar 12, 2018 8.964 9.224 8.964 9.137 777,208 +0.17(+1.93%)
Mar 09, 2018 8.964 9.267 8.574 8.964 2,816,935 +0.65(+7.81%)
Mar 08, 2018 8.184 8.401 8.098 8.314 854,946 -0.04(-0.52%)
Mar 07, 2018 8.228 8.444 8.228 8.358 526,752 +0.13(+1.58%)
Mar 06, 2018 8.358 8.358 8.141 8.228 450,791 -0.09(-1.04%)
Mar 05, 2018 8.228 8.358 8.184 8.314 624,975 +0.09(+1.05%)
Mar 02, 2018 8.358 8.418 8.184 8.228 557,536 -0.26(-3.06%)
Mar 01, 2018 8.488 8.747 8.314 8.488 602,915 +0.04(+0.51%)
Feb 28, 2018 8.574 8.747 8.314 8.444 893,605 -0.09(-1.02%)
Feb 27, 2018 8.401 8.617 8.314 8.531 571,880 +0.13(+1.55%)
Feb 26, 2018 8.271 8.401 8.228 8.401 225,416 +0.13(+1.57%)
Feb 23, 2018 8.228 8.271 8.054 8.271 243,568 +0.09(+1.06%)
Feb 22, 2018 8.271 8.358 8.141 8.184 236,029 -0.04(-0.53%)
Feb 21, 2018 8.098 8.314 8.098 8.228 355,844 +0.17(+2.15%)
Feb 20, 2018 8.141 8.228 8.011 8.054 473,546 -0.13(-1.59%)
Feb 16, 2018 8.184 8.184 8.184 0 -0.09(-1.05%)
Feb 15, 2018 8.271 8.271 8.142 8.271 248,667 +0.04(+0.53%)
Feb 14, 2018 8.098 8.314 8.098 8.228 370,121 +0.09(+1.06%)
Feb 13, 2018 8.054 8.184 8.011 8.141 228,155 +0.00(+0.00%)
Feb 12, 2018 8.054 8.228 7.968 8.141 272,693 +0.13(+1.62%)
Feb 09, 2018 8.141 8.141 7.838 8.011 523,058 -0.04(-0.54%)
Feb 08, 2018 8.011 8.228 7.984 8.054 418,995 -0.09(-1.06%)
Feb 07, 2018 8.141 8.228 8.098 8.141 489,299 -0.04(-0.53%)
Feb 06, 2018 8.141 8.358 8.054 8.184 517,231 -0.09(-1.05%)
Feb 05, 2018 8.574 8.574 8.249 8.271 491,817 -0.30(-3.54%)
Feb 02, 2018 8.661 8.682 8.531 8.574 460,582 -0.13(-1.49%)
Feb 01, 2018 8.704 8.791 8.617 8.704 366,699 +0.00(+0.00%)
Jan 31, 2018 8.747 8.877 8.704 8.704 174,330 -0.04(-0.50%)
Jan 30, 2018 8.747 8.877 8.704 8.747 306,598 -0.13(-1.46%)
Jan 29, 2018 8.834 8.877 8.791 8.877 202,729 +0.00(+0.00%)
Jan 26, 2018 8.921 8.964 8.791 8.877 574,630 -0.09(-0.97%)
Jan 25, 2018 9.007 9.007 8.791 8.964 523,180 +0.00(+0.00%)
Jan 24, 2018 9.050 9.050 8.834 8.964 420,808 +0.00(+0.00%)
Jan 23, 2018 8.747 9.007 8.747 8.964 585,314 +0.13(+1.47%)
Jan 22, 2018 8.921 8.942 8.747 8.834 395,978 -0.13(-1.45%)
Jan 19, 2018 8.877 9.007 8.877 8.964 335,599 +0.09(+0.98%)
Jan 18, 2018 9.050 9.094 8.791 8.877 271,276 -0.17(-1.91%)
Jan 17, 2018 8.791 9.094 8.704 9.050 754,486 +0.30(+3.47%)
Jan 16, 2018 8.964 8.964 8.574 8.747 922,330 -0.17(-1.94%)
Jan 12, 2018 8.921 8.921 8.921 0 -0.09(-0.96%)
Jan 11, 2018 9.137 9.224 8.921 9.007 647,451 -0.09(-0.95%)
Jan 10, 2018 9.094 643,696 +0.30(+3.45%)
Jan 09, 2018 9.180 9.180 8.747 8.791 656,115 -0.43(-4.69%)
Jan 08, 2018 9.440 9.440 9.115 9.224 497,183 -0.17(-1.84%)
Jan 05, 2018 9.440 9.440 9.224 9.397 288,806 +0.04(+0.46%)
Jan 04, 2018 9.354 9.483 9.137 9.354 501,851 +0.00(+0.00%)
Jan 03, 2018 8.834 9.440 8.834 9.354 819,418 +0.52(+5.88%)
Jan 02, 2018 8.661 8.834 8.574 8.834 304,974 +0.26(+3.03%)
Dec 29, 2017 8.574 8.574 8.574 0 -0.22(-2.46%)
Dec 28, 2017 8.617 8.791 8.617 8.791 260,613 +0.13(+1.50%)
Dec 27, 2017 8.574 8.747 8.574 8.661 272,013 +0.04(+0.50%)
Dec 26, 2017 8.704 8.747 8.574 8.617 253,855 -0.06(-0.75%)
Dec 22, 2017 8.747 8.834 8.574 8.682 360,823 -0.11(-1.23%)
Dec 21, 2017 8.704 8.877 8.704 8.791 134,861 +0.04(+0.50%)
Dec 20, 2017 8.921 8.921 8.704 8.747 261,935 -0.17(-1.94%)
Dec 19, 2017 8.877 8.964 8.747 8.921 289,436 +0.09(+0.98%)
Dec 18, 2017 8.834 8.964 8.791 8.834 274,442 +0.00(+0.00%)
Dec 15, 2017 8.791 8.921 8.791 8.834 808,636 +0.04(+0.49%)
Dec 14, 2017 8.877 9.007 8.682 8.791 359,164 -0.13(-1.46%)
Dec 13, 2017 8.791 9.094 8.791 8.921 302,042 +0.13(+1.48%)
Dec 12, 2017 9.050 9.050 8.704 8.791 301,030 -0.22(-2.40%)
Dec 11, 2017 9.137 9.180 8.877 9.007 303,516 -0.17(-1.89%)
Dec 08, 2017 9.137 9.310 9.050 9.180 179,920 +0.13(+1.44%)
Dec 07, 2017 9.050 9.224 8.964 9.050 202,810 +0.00(+0.00%)
Dec 06, 2017 9.224 9.310 8.964 9.050 257,097 -0.22(-2.34%)
Dec 05, 2017 9.310 9.483 9.224 9.267 262,367 +0.00(+0.00%)
Dec 04, 2017 9.050 9.483 9.050 9.267 385,060 +0.30(+3.38%)
Dec 01, 2017 9.050 9.094 8.877 8.964 250,220 -0.17(-1.90%)
Nov 30, 2017 9.137 9.267 8.921 9.137 469,180 +0.00(+0.00%)
Nov 29, 2017 8.877 9.224 8.704 9.137 366,435 +0.30(+3.43%)
Nov 28, 2017 8.617 8.877 8.617 8.834 422,901 +0.22(+2.51%)
Nov 27, 2017 8.964 8.964 8.531 8.617 637,571 -0.13(-1.49%)
Nov 24, 2017 8.747 8.747 8.574 8.747 249,980 -0.04(-0.49%)
Nov 22, 2017 8.791 8.834 8.704 8.791 227,652 +0.04(+0.50%)
Nov 21, 2017 8.791 8.834 8.704 8.747 226,803 -0.09(-0.98%)
Nov 20, 2017 8.834 8.856 8.639 8.834 325,749 -0.02(-0.24%)
Nov 17, 2017 8.834 8.899 8.704 8.856 309,319 -0.02(-0.24%)
Nov 16, 2017 8.791 8.921 8.791 8.877 153,600 +0.04(+0.49%)
Nov 15, 2017 8.834 8.921 8.639 8.834 302,582 -0.04(-0.49%)
Nov 14, 2017 8.747 8.877 8.747 8.877 199,476 +0.13(+1.49%)
Nov 13, 2017 8.661 8.921 8.617 8.747 323,032 +0.00(+0.00%)
Nov 10, 2017 8.488 8.791 8.488 8.747 269,490 +0.09(+1.00%)
Nov 09, 2017 8.401 8.661 8.401 8.661 509,442 +0.17(+2.04%)
Nov 08, 2017 8.314 8.574 8.271 8.488 716,376 +0.13(+1.55%)
Nov 07, 2017 8.488 8.531 8.314 8.358 529,010 -0.06(-0.77%)
Nov 06, 2017 8.358 8.531 8.314 8.423 658,658 -0.06(-0.77%)
Nov 03, 2017 8.877 9.007 8.444 8.488 2,668,740 -1.26(-12.89%)
Nov 02, 2017 9.830 9.960 9.700 9.743 513,659 -0.09(-0.88%)
Nov 01, 2017 10.00 10.09 9.787 9.830 318,958 -0.13(-1.30%)
Oct 31, 2017 10.05 10.13 9.917 9.960 222,064 -0.09(-0.86%)
Oct 30, 2017 10.05 10.13 9.873 10.05 192,010 -0.09(-0.85%)
Oct 27, 2017 10.05 10.13 10.00 10.13 195,882 +0.09(+0.86%)
Oct 26, 2017 9.917 10.13 9.917 10.05 221,017 +0.17(+1.75%)
Oct 25, 2017 10.13 10.26 9.830 9.873 361,160 -0.26(-2.56%)
Oct 24, 2017 10.13 10.31 10.07 10.13 263,973 +0.00(+0.00%)
Oct 23, 2017 10.18 10.20 10.07 10.13 216,599 -0.09(-0.85%)
Oct 20, 2017 10.22 10.26 10.06 10.22 264,759 +0.09(+0.85%)
Oct 19, 2017 10.05 10.13 9.960 10.13 150,370 +0.04(+0.43%)
Oct 18, 2017 10.00 10.18 9.960 10.09 216,491 +0.13(+1.30%)
Oct 17, 2017 9.873 10.09 9.873 9.960 477,316 +0.04(+0.44%)
Oct 16, 2017 10.05 10.18 9.830 9.917 367,691 -0.13(-1.29%)
Oct 13, 2017 10.26 10.31 9.917 10.05 418,389 -0.17(-1.69%)
Oct 12, 2017 10.39 10.40 10.13 10.22 303,028 -0.17(-1.67%)
Oct 11, 2017 10.65 10.72 10.26 10.39 393,380 -0.26(-2.44%)
Oct 10, 2017 10.61 10.87 10.57 10.65 208,671 +0.04(+0.41%)
Oct 09, 2017 10.74 10.87 10.61 10.61 155,773 -0.13(-1.21%)
Oct 06, 2017 10.65 10.83 10.57 10.74 182,751 +0.04(+0.40%)
Oct 05, 2017 10.57 10.78 10.52 10.70 191,424 +0.13(+1.23%)
Oct 04, 2017 10.57 10.65 10.50 10.57 107,262 +0.00(+0.00%)
Oct 03, 2017 10.65 10.78 10.52 10.57 181,873 -0.09(-0.81%)
Oct 02, 2017 10.52 10.78 10.50 10.65 177,284 +0.13(+1.23%)
Sep 29, 2017 10.52 10.61 10.39 10.52 199,077 +0.04(+0.41%)
Sep 28, 2017 10.44 10.57 10.39 10.48 195,135 +0.09(+0.83%)
Sep 27, 2017 10.31 10.48 10.24 10.39 245,484 +0.09(+0.84%)
Sep 26, 2017 10.31 10.31 10.18 10.31 385,368 +0.04(+0.42%)
Sep 25, 2017 10.18 10.31 10.18 10.26 129,263 +0.04(+0.42%)
Sep 22, 2017 10.09 10.31 10.09 10.22 167,655 +0.09(+0.85%)
Sep 21, 2017 10.22 10.26 10.09 10.13 188,527 -0.09(-0.85%)
Sep 20, 2017 10.13 10.22 10.09 10.22 248,903 +0.04(+0.43%)
Sep 19, 2017 10.31 10.31 10.09 10.18 285,414 -0.13(-1.26%)
Sep 18, 2017 10.35 10.44 10.22 10.31 347,842 +0.04(+0.42%)
Sep 15, 2017 10.00 10.35 9.950 10.26 614,145 +0.35(+3.49%)
Sep 14, 2017 10.05 10.13 9.808 9.917 708,838 -0.09(-0.87%)
Sep 13, 2017 9.873 10.13 9.830 10.00 527,772 +0.17(+1.76%)
Sep 12, 2017 9.830 9.960 9.743 9.830 277,238 +0.04(+0.44%)
Sep 11, 2017 9.743 10.00 9.743 9.787 312,443 +0.09(+0.89%)
Sep 08, 2017 9.700 9.700 9.527 9.700 283,551 +0.04(+0.45%)
Sep 07, 2017 9.787 9.830 9.527 9.657 279,630 -0.17(-1.76%)
Sep 06, 2017 9.917 9.917 9.657 9.830 301,643 +0.00(+0.00%)
Sep 05, 2017 9.960 10.13 9.743 9.830 220,720 -0.13(-1.30%)
Sep 01, 2017 9.830 9.981 9.787 9.960 203,424 +0.13(+1.32%)
Aug 31, 2017 9.873 10.00 9.700 9.830 300,162 +0.00(+0.00%)
Aug 30, 2017 9.873 9.940 9.709 9.830 169,616 -0.09(-0.87%)
Aug 29, 2017 9.960 10.09 9.830 9.917 175,813 -0.09(-0.87%)
Aug 28, 2017 10.00 10.09 9.873 10.00 228,618 -0.04(-0.43%)
Aug 25, 2017 10.05 10.13 9.917 10.05 191,077 +0.09(+0.87%)
Aug 24, 2017 9.960 10.13 9.917 9.960 283,171 +0.09(+0.88%)
Aug 23, 2017 9.917 10.20 9.743 9.873 492,864 -0.04(-0.44%)
Aug 22, 2017 10.00 10.09 9.917 9.917 444,656 +0.00(+0.00%)
Aug 21, 2017 9.960 10.09 9.873 9.917 256,999 -0.09(-0.87%)
Aug 18, 2017 10.18 10.22 9.787 10.00 576,812 -0.26(-2.53%)
Aug 17, 2017 10.31 10.48 10.22 10.26 230,258 -0.04(-0.42%)
Aug 16, 2017 10.44 10.48 10.31 10.31 202,386 -0.04(-0.42%)
Aug 15, 2017 10.61 10.65 10.26 10.35 308,113 -0.22(-2.05%)
Aug 14, 2017 10.61 10.61 10.44 10.57 163,729 +0.00(+0.00%)
Aug 11, 2017 10.48 10.61 10.35 10.57 235,164 +0.13(+1.24%)
Aug 10, 2017 10.35 10.54 10.35 10.44 236,684 +0.00(+0.00%)
Aug 09, 2017 10.39 10.57 10.31 10.44 180,841 +0.00(+0.00%)
Aug 08, 2017 10.44 10.70 10.35 10.44 319,357 +0.04(+0.42%)
Aug 07, 2017 10.57 10.74 10.39 10.39 272,419 -0.09(-0.83%)
Aug 04, 2017 11.43 11.59 10.39 10.48 980,040 -0.74(-6.56%)
Aug 03, 2017 11.48 11.65 11.09 11.22 482,356 -0.26(-2.26%)
Aug 02, 2017 11.61 11.74 11.39 11.48 272,620 -0.13(-1.12%)
Aug 01, 2017 11.35 11.65 11.17 11.61 309,460 +0.35(+3.08%)
Jul 31, 2017 11.30 11.35 11.13 11.26 269,107 -0.04(-0.38%)
Jul 28, 2017 11.39 11.48 11.26 11.30 221,021 -0.17(-1.51%)
Jul 27, 2017 11.48 11.56 11.35 11.48 205,608 -0.04(-0.38%)
Jul 26, 2017 11.69 11.69 11.48 11.52 184,017 -0.17(-1.48%)
Jul 25, 2017 11.43 11.78 11.39 11.69 458,753 +0.35(+3.05%)
Jul 24, 2017 11.22 11.39 11.17 11.35 475,853 +0.09(+0.77%)
Jul 21, 2017 11.35 11.37 11.22 11.26 220,932 +0.00(+0.00%)
Jul 20, 2017 11.43 11.13 11.26 286,970 -0.17(-1.52%)
Jul 19, 2017 11.48 11.61 11.39 11.43 99,062 -0.04(-0.38%)
Jul 18, 2017 11.56 11.56 11.39 11.48 159,818 -0.13(-1.12%)
Jul 17, 2017 11.61 11.74 11.56 11.61 104,912 -0.09(-0.74%)
Jul 14, 2017 11.74 11.87 11.61 11.69 176,145 -0.13(-1.10%)
Jul 13, 2017 11.69 11.87 11.48 11.82 220,123 +0.17(+1.49%)
Jul 12, 2017 11.61 11.74 11.56 11.65 218,510 +0.13(+1.13%)
Jul 11, 2017 11.61 11.65 11.39 11.52 221,248 -0.09(-0.75%)
Jul 10, 2017 11.78 11.91 11.52 11.61 182,510 -0.26(-2.19%)
Jul 07, 2017 11.78 11.91 11.74 11.87 163,179 +0.13(+1.11%)
Jul 06, 2017 11.87 11.99 11.74 11.74 218,799 -0.17(-1.45%)
Jul 05, 2017 12.00 12.08 11.82 11.91 239,900 -0.13(-1.08%)
Jul 03, 2017 12.04 12.17 11.87 12.04 119,801 +0.04(+0.36%)
Jun 30, 2017 12.34 12.34 11.95 12.00 254,648 -0.39(-3.15%)
Jun 29, 2017 12.30 12.43 12.17 12.38 225,644 +0.09(+0.70%)
Jun 28, 2017 12.43 12.51 12.23 12.30 230,874 -0.13(-1.05%)
Jun 27, 2017 12.25 12.73 12.25 12.43 573,570 +0.09(+0.70%)
Jun 26, 2017 12.21 12.38 12.06 12.34 279,535 +0.17(+1.42%)
Jun 23, 2017 12.12 12.17 311,447 -0.09(-0.71%)
Jun 22, 2017 12.04 12.30 11.95 12.25 372,010 +0.17(+1.43%)
Jun 21, 2017 12.25 12.34 12.08 12.08 208,114 -0.13(-1.06%)
Jun 20, 2017 12.30 12.38 12.12 12.21 226,796 -0.22(-1.74%)
Jun 19, 2017 12.30 12.47 12.08 12.43 319,828 +0.22(+1.77%)
Jun 16, 2017 12.17 12.34 12.12 12.21 432,467 -0.04(-0.35%)
Jun 15, 2017 12.38 12.51 12.15 12.25 440,631 -0.22(-1.74%)
Jun 14, 2017 12.47 12.56 12.17 12.47 218,262 +0.04(+0.35%)
Jun 13, 2017 12.25 12.86 12.25 12.43 1,117,712 +0.22(+1.77%)
Jun 12, 2017 12.25 12.38 12.17 12.21 319,478 -0.09(-0.70%)
Jun 09, 2017 12.04 12.43 11.91 12.30 668,820 +0.26(+2.16%)
Jun 08, 2017 11.78 12.12 11.65 12.04 401,511 +0.30(+2.58%)
Jun 07, 2017 11.69 11.78 11.56 11.74 250,258 +0.04(+0.37%)
Jun 06, 2017 11.69 11.76 11.48 11.69 252,705 -0.09(-0.74%)
Jun 05, 2017 11.84 11.87 11.65 11.78 179,291 -0.13(-1.09%)
Jun 02, 2017 11.87 12.08 11.84 11.91 195,799 -0.09(-0.72%)
Jun 01, 2017 11.74 12.12 11.69 12.00 262,200 +0.17(+1.47%)
May 31, 2017 11.74 11.95 11.61 11.82 279,623 +0.13(+1.11%)
May 30, 2017 11.65 11.82 11.61 11.69 229,310 +0.04(+0.37%)
May 26, 2017 11.78 11.78 11.59 11.65 171,011 -0.09(-0.74%)
May 25, 2017 11.82 11.84 11.61 11.74 225,783 +0.00(+0.00%)
May 24, 2017 11.65 11.82 11.44 11.74 306,627 +0.09(+0.74%)
May 23, 2017 11.91 11.91 11.61 11.65 253,566 -0.22(-1.82%)
May 22, 2017 11.91 12.00 11.75 11.87 277,457 +0.04(+0.37%)
May 19, 2017 11.82 12.00 11.78 11.82 326,846 +0.09(+0.74%)
May 18, 2017 11.78 11.82 11.61 11.74 512,814 -0.09(-0.73%)
May 17, 2017 12.00 12.12 11.74 11.82 378,528 -0.26(-2.15%)
May 16, 2017 12.12 12.21 11.91 12.08 327,758 +0.04(+0.36%)
May 15, 2017 12.12 12.17 11.91 12.04 294,834 -0.04(-0.36%)
May 12, 2017 12.04 12.15 11.95 12.08 450,317 -0.04(-0.36%)
May 11, 2017 12.04 12.17 11.87 12.12 526,626 +0.00(+0.00%)
May 10, 2017 12.04 12.21 12.00 12.12 729,715 +0.04(+0.36%)
May 09, 2017 12.12 12.19 11.95 12.08 422,800 +0.00(+0.00%)
May 08, 2017 12.04 12.21 11.87 12.08 792,214 +0.04(+0.36%)
May 05, 2017 11.26 12.08 10.93 12.04 1,738,929 +1.21(+11.20%)
May 04, 2017 10.78 10.87 10.52 10.83 622,937 +0.09(+0.81%)
May 03, 2017 11.00 11.01 10.70 10.74 293,151 -0.30(-2.74%)
May 02, 2017 10.87 11.04 10.85 11.04 213,668 +0.13(+1.19%)
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.