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

Srax Inc (NQ: SRAX )

0.6000 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 8, 2023 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 3.000 3.100 2.780 3.030 104,800 +0.07(+2.36%)
Nov 29, 2018 3.020 3.090 2.960 2.960 132,362 -0.20(-6.33%)
Nov 28, 2018 3.000 3.230 2.800 3.160 211,815 +0.16(+5.33%)
Nov 27, 2018 3.170 3.170 2.950 3.000 121,096 -0.17(-5.36%)
Nov 26, 2018 3.080 3.170 3.011 3.170 133,609 +0.08(+2.76%)
Nov 23, 2018 3.080 3.090 2.910 3.085 36,800 +0.04(+1.15%)
Nov 21, 2018 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 20, 2018 2.980 3.180 2.510 3.150 174,568 +0.16(+5.35%)
Nov 19, 2018 3.040 3.080 2.830 2.990 95,884 -0.02(-0.66%)
Nov 16, 2018 2.890 3.080 2.840 3.010 111,700 +0.05(+1.69%)
Nov 15, 2018 3.060 3.060 2.700 2.960 78,435 +0.08(+2.78%)
Nov 14, 2018 2.750 2.930 2.750 2.880 66,106 +0.02(+0.70%)
Nov 13, 2018 2.960 3.180 2.570 2.860 597,953 -0.04(-1.38%)
Nov 12, 2018 2.570 2.930 2.560 2.900 293,064 +0.36(+14.17%)
Nov 09, 2018 2.540 2.600 2.490 2.540 80,900 -0.02(-0.78%)
Nov 08, 2018 2.700 2.700 2.520 2.560 51,290 -0.03(-1.16%)
Nov 07, 2018 2.673 2.744 2.570 2.590 50,308 -0.08(-3.00%)
Nov 06, 2018 2.570 2.920 2.560 2.670 118,624 +0.10(+3.89%)
Nov 05, 2018 2.610 2.731 2.538 2.570 54,680 -0.06(-2.28%)
Nov 02, 2018 2.730 2.800 2.570 2.630 67,600 -0.11(-4.01%)
Nov 01, 2018 2.650 2.790 2.530 2.740 79,671 +0.13(+4.98%)
Oct 31, 2018 2.570 2.817 2.430 2.610 131,109 +0.03(+1.36%)
Oct 30, 2018 2.250 2.920 2.250 2.575 207,522 +0.22(+9.11%)
Oct 29, 2018 2.400 2.440 2.160 2.360 163,986 -0.07(-2.88%)
Oct 26, 2018 2.500 2.500 2.340 2.430 81,900 -0.07(-2.80%)
Oct 25, 2018 2.520 2.630 2.370 2.500 116,094 +0.05(+2.04%)
Oct 24, 2018 2.450 2.750 2.320 2.450 198,658 -0.07(-2.78%)
Oct 23, 2018 2.720 2.810 2.440 2.520 177,157 -0.17(-6.32%)
Oct 22, 2018 2.710 2.956 2.650 2.690 129,613 -0.09(-3.24%)
Oct 19, 2018 2.850 3.150 2.700 2.780 159,300 -0.05(-1.77%)
Oct 18, 2018 2.830 2.924 2.580 2.830 242,924 +0.02(+0.71%)
Oct 17, 2018 2.970 3.050 2.700 2.810 200,225 -0.21(-6.95%)
Oct 16, 2018 3.190 3.220 2.890 3.020 189,282 -0.16(-5.03%)
Oct 15, 2018 3.090 3.340 3.075 3.180 175,175 +0.06(+1.92%)
Oct 12, 2018 3.300 3.430 3.070 3.120 123,700 -0.09(-2.80%)
Oct 11, 2018 3.260 3.480 3.110 3.210 203,271 -0.09(-2.73%)
Oct 10, 2018 3.490 3.700 3.250 3.300 152,454 -0.18(-5.17%)
Oct 09, 2018 3.480 3.750 3.250 3.480 495,920 -0.02(-0.57%)
Oct 08, 2018 3.660 3.750 3.340 3.500 113,851 -0.07(-1.96%)
Oct 05, 2018 3.430 3.580 3.260 3.570 76,700 +0.06(+1.71%)
Oct 04, 2018 3.560 3.730 3.410 3.510 125,458 -0.14(-3.84%)
Oct 03, 2018 3.370 3.650 3.200 3.650 201,081 +0.21(+6.03%)
Oct 02, 2018 3.560 3.764 3.410 3.442 119,588 -0.23(-6.34%)
Oct 01, 2018 3.680 3.768 3.565 3.675 79,717 -0.05(-1.47%)
Sep 28, 2018 3.630 3.840 3.630 3.730 73,400 +0.07(+1.91%)
Sep 27, 2018 3.770 3.940 3.650 3.660 90,466 -0.15(-3.94%)
Sep 26, 2018 3.970 3.970 3.630 3.810 124,965 -0.14(-3.54%)
Sep 25, 2018 4.260 4.260 3.870 3.950 116,472 -0.07(-1.74%)
Sep 24, 2018 4.130 4.278 3.860 4.020 152,926 -0.03(-0.74%)
Sep 21, 2018 4.350 4.350 4.050 4.050 253,100 -0.31(-7.11%)
Sep 20, 2018 4.160 4.370 4.160 4.360 198,937 +0.12(+2.83%)
Sep 19, 2018 4.310 4.450 4.140 4.240 132,693 -0.15(-3.42%)
Sep 18, 2018 4.430 4.540 4.290 4.390 123,528 -0.04(-0.90%)
Sep 17, 2018 4.540 4.790 4.430 4.430 401,818 -0.11(-2.42%)
Sep 14, 2018 4.610 4.790 4.410 4.540 201,800 -0.25(-5.22%)
Sep 13, 2018 4.350 4.790 4.290 4.790 220,780 +0.51(+11.92%)
Sep 12, 2018 4.200 4.320 4.110 4.280 88,797 +0.08(+1.90%)
Sep 11, 2018 4.300 4.330 4.150 4.200 66,874 -0.06(-1.41%)
Sep 10, 2018 4.210 4.310 4.210 4.260 57,242 -0.05(-1.16%)
Sep 07, 2018 4.290 4.430 4.120 4.310 59,700 -0.09(-2.05%)
Sep 06, 2018 4.120 4.490 4.090 4.400 133,786 +0.20(+4.76%)
Sep 05, 2018 4.150 4.350 4.100 4.200 73,286 -0.07(-1.64%)
Sep 04, 2018 4.290 4.384 4.160 4.270 73,011 -0.07(-1.61%)
Aug 31, 2018 4.340 4.340 4.340 0 +0.02(+0.46%)
Aug 30, 2018 4.350 4.440 4.230 4.320 58,404 -0.03(-0.69%)
Aug 29, 2018 4.260 4.390 4.180 4.350 156,340 +0.01(+0.23%)
Aug 28, 2018 4.400 4.460 4.305 4.340 81,996 -0.06(-1.36%)
Aug 27, 2018 4.450 4.590 4.400 4.400 80,255 -0.15(-3.30%)
Aug 24, 2018 4.620 4.750 4.400 4.550 106,200 +0.03(+0.66%)
Aug 23, 2018 4.500 4.550 4.300 4.520 111,387 +0.13(+2.96%)
Aug 22, 2018 4.320 4.400 4.100 4.390 125,593 +0.17(+4.03%)
Aug 21, 2018 4.410 4.450 4.020 4.220 169,671 -0.05(-1.17%)
Aug 20, 2018 4.090 4.550 4.090 4.270 199,768 +0.12(+2.89%)
Aug 17, 2018 4.230 4.425 4.097 4.150 95,700 -0.16(-3.71%)
Aug 16, 2018 4.260 4.400 3.890 4.310 256,638 +0.20(+4.87%)
Aug 15, 2018 4.170 4.270 4.100 4.110 100,270 -0.04(-0.96%)
Aug 14, 2018 4.600 4.760 4.140 4.150 344,102 -0.62(-13.00%)
Aug 13, 2018 4.910 4.950 4.600 4.770 93,598 -0.07(-1.45%)
Aug 10, 2018 4.550 5.140 4.550 4.840 262,300 +0.17(+3.64%)
Aug 09, 2018 4.450 4.790 4.370 4.670 160,332 +0.22(+4.94%)
Aug 08, 2018 4.890 4.970 4.290 4.450 244,086 -0.30(-6.32%)
Aug 07, 2018 5.280 5.490 4.620 4.750 543,352 -0.30(-5.94%)
Aug 06, 2018 4.940 5.550 4.780 5.050 719,895 +0.19(+3.91%)
Aug 03, 2018 4.650 4.980 4.480 4.860 231,500 +0.29(+6.35%)
Aug 02, 2018 4.240 4.727 4.050 4.570 277,287 +0.28(+6.53%)
Aug 01, 2018 4.210 4.380 4.210 4.290 96,254 -0.06(-1.38%)
Jul 31, 2018 4.710 4.758 4.200 4.350 330,814 -0.36(-7.64%)
Jul 30, 2018 5.940 6.000 4.330 4.710 1,236,923 -0.89(-15.89%)
Jul 27, 2018 5.390 5.700 4.960 5.600 383,800 +0.25(+4.67%)
Jul 26, 2018 5.570 5.570 5.110 5.350 169,175 -0.25(-4.46%)
Jul 25, 2018 5.280 5.717 5.280 5.600 188,323 +0.04(+0.72%)
Jul 24, 2018 5.450 5.789 5.210 5.560 317,150 +0.25(+4.71%)
Jul 23, 2018 5.440 5.589 5.230 5.310 87,652 -0.14(-2.57%)
Jul 20, 2018 5.510 5.590 5.350 5.450 108,108 -0.10(-1.80%)
Jul 19, 2018 5.260 5.680 5.210 5.550 255,479 +0.21(+3.93%)
Jul 18, 2018 5.820 5.850 5.010 5.340 712,631 -0.40(-6.97%)
Jul 17, 2018 4.940 5.750 4.844 5.740 846,731 +0.89(+18.35%)
Jul 16, 2018 4.880 4.940 4.750 4.850 112,739 +0.04(+0.75%)
Jul 13, 2018 4.780 4.859 4.600 4.814 69,230 +0.06(+1.34%)
Jul 12, 2018 4.640 4.790 4.576 4.750 49,816 +0.14(+3.04%)
Jul 11, 2018 4.696 4.800 4.600 4.610 80,565 -0.12(-2.54%)
Jul 10, 2018 4.950 4.950 4.600 4.730 204,819 -0.06(-1.25%)
Jul 09, 2018 4.870 5.040 4.780 4.790 104,992 -0.06(-1.24%)
Jul 06, 2018 4.930 5.056 4.800 4.850 59,946 +0.01(+0.21%)
Jul 05, 2018 5.069 4.730 4.840 81,192 +0.10(+2.11%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.07(+1.50%)
Jul 02, 2018 4.500 4.740 4.500 4.670 70,779 +0.10(+2.19%)
Jun 29, 2018 4.630 4.739 4.520 4.570 91,509 -0.05(-1.08%)
Jun 28, 2018 4.700 4.750 4.600 4.620 72,190 -0.08(-1.70%)
Jun 27, 2018 5.140 5.140 4.650 4.700 161,962 -0.33(-6.56%)
Jun 26, 2018 4.990 5.270 4.990 5.030 164,821 +0.07(+1.41%)
Jun 25, 2018 5.100 5.250 4.910 4.960 91,603 -0.12(-2.36%)
Jun 22, 2018 5.040 5.320 4.971 5.080 142,880 +0.04(+0.79%)
Jun 21, 2018 5.250 5.420 4.910 5.040 274,202 -0.25(-4.73%)
Jun 20, 2018 4.770 5.560 4.711 5.290 1,160,012 +0.64(+13.76%)
Jun 19, 2018 4.420 4.740 4.420 4.650 178,177 +0.20(+4.49%)
Jun 18, 2018 4.370 4.500 4.300 4.450 124,943 +0.13(+3.01%)
Jun 15, 2018 4.450 4.310 4.320 56,277 -0.13(-2.92%)
Jun 14, 2018 4.450 4.450 4.331 4.450 69,812 +0.03(+0.68%)
Jun 13, 2018 4.320 4.440 4.252 4.420 81,202 +0.00(+0.00%)
Jun 12, 2018 4.450 4.450 4.270 4.420 78,533 +0.09(+2.08%)
Jun 11, 2018 4.200 4.400 4.152 4.330 73,930 +0.10(+2.36%)
Jun 08, 2018 4.150 4.360 3.948 4.230 171,621 +0.14(+3.43%)
Jun 07, 2018 4.340 4.429 4.060 4.090 123,672 -0.25(-5.76%)
Jun 06, 2018 3.950 4.500 3.890 4.340 322,214 +0.41(+10.43%)
Jun 05, 2018 3.860 3.950 3.792 3.930 41,855 +0.04(+1.03%)
Jun 04, 2018 3.800 3.999 3.721 3.890 115,529 +0.07(+1.83%)
Jun 01, 2018 3.850 3.850 3.760 3.820 63,229 +0.09(+2.41%)
May 31, 2018 3.520 3.800 3.490 3.730 130,532 +0.19(+5.37%)
May 30, 2018 3.410 3.570 3.340 3.540 93,895 +0.14(+4.12%)
May 29, 2018 3.380 3.480 3.200 3.400 134,523 +0.02(+0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.11(+3.36%)
May 24, 2018 3.200 3.310 3.060 3.270 97,539 +0.11(+3.48%)
May 23, 2018 3.370 3.400 3.000 3.160 308,312 -0.21(-6.23%)
May 22, 2018 3.360 3.550 3.131 3.370 222,609 -0.03(-0.88%)
May 21, 2018 3.770 3.854 3.380 3.400 148,689 -0.35(-9.33%)
May 18, 2018 3.830 3.949 3.700 3.750 92,017 +0.02(+0.54%)
May 17, 2018 3.950 3.950 3.701 3.730 145,803 -0.18(-4.60%)
May 16, 2018 3.950 4.137 3.600 3.910 351,932 -0.55(-12.33%)
May 15, 2018 4.400 4.580 4.320 4.460 105,374 +0.06(+1.36%)
May 14, 2018 4.350 4.450 4.320 4.400 68,952 +0.05(+1.15%)
May 11, 2018 4.330 4.439 4.050 4.350 81,197 -0.01(-0.23%)
May 10, 2018 4.450 4.536 4.170 4.360 134,450 -0.10(-2.24%)
May 09, 2018 4.540 4.600 4.410 4.460 73,985 -0.15(-3.25%)
May 08, 2018 4.550 4.700 4.520 4.610 52,154 -0.01(-0.22%)
May 07, 2018 4.650 4.730 4.500 4.620 133,324 +0.01(+0.22%)
May 04, 2018 4.403 4.700 4.403 4.610 86,455 +0.10(+2.22%)
May 03, 2018 4.720 4.720 4.340 4.510 84,598 -0.09(-1.96%)
May 02, 2018 4.680 4.715 4.525 4.600 35,547 -0.10(-2.13%)
May 01, 2018 4.530 4.710 4.530 4.700 48,589 +0.20(+4.44%)
Apr 30, 2018 4.780 4.850 4.500 4.500 90,736 -0.27(-5.66%)
Apr 27, 2018 4.620 4.779 4.600 4.770 42,267 +0.17(+3.70%)
Apr 26, 2018 4.650 4.750 4.550 4.600 90,297 +0.00(+0.00%)
Apr 25, 2018 4.640 4.750 4.340 4.600 139,215 +0.13(+2.91%)
Apr 24, 2018 4.660 4.850 4.250 4.470 156,634 -0.16(-3.46%)
Apr 23, 2018 4.700 4.734 4.430 4.630 54,246 -0.05(-1.07%)
Apr 20, 2018 4.840 4.920 4.638 4.680 58,004 -0.14(-2.90%)
Apr 19, 2018 4.840 4.949 4.763 4.820 29,526 -0.03(-0.62%)
Apr 18, 2018 4.820 4.950 4.690 4.850 51,767 +0.03(+0.62%)
Apr 17, 2018 4.980 4.980 4.620 4.820 151,081 -0.10(-2.03%)
Apr 16, 2018 5.050 5.070 4.900 4.920 79,330 -0.11(-2.19%)
Apr 13, 2018 5.060 5.130 4.949 5.030 44,734 -0.02(-0.39%)
Apr 12, 2018 5.000 5.250 4.951 5.050 100,817 +0.05(+1.00%)
Apr 11, 2018 5.070 5.150 4.860 5.000 138,040 -0.17(-3.29%)
Apr 10, 2018 5.110 5.215 4.860 5.170 152,323 +0.12(+2.38%)
Apr 09, 2018 4.930 5.240 4.785 5.050 322,725 +0.30(+6.32%)
Apr 06, 2018 4.340 4.990 4.310 4.750 365,247 +0.41(+9.45%)
Apr 05, 2018 4.080 4.400 4.080 4.340 147,875 +0.28(+6.90%)
Apr 04, 2018 4.000 4.350 3.950 4.060 176,096 -0.05(-1.22%)
Apr 03, 2018 3.750 4.350 3.750 4.110 273,641 +0.32(+8.44%)
Apr 02, 2018 3.860 3.938 3.700 3.790 110,990 -0.04(-1.04%)
Mar 29, 2018 3.830 3.830 3.830 0 +0.03(+0.79%)
Mar 28, 2018 4.100 4.100 3.611 3.800 123,414 -0.16(-4.04%)
Mar 27, 2018 4.180 4.180 3.860 3.960 271,996 -0.22(-5.26%)
Mar 26, 2018 4.180 4.180 4.000 4.180 107,719 +0.14(+3.47%)
Mar 23, 2018 3.980 4.130 3.780 4.040 127,448 +0.08(+2.02%)
Mar 22, 2018 4.000 4.140 3.950 3.960 117,880 -0.17(-4.12%)
Mar 21, 2018 4.210 4.335 4.000 4.130 234,953 +0.03(+0.73%)
Mar 20, 2018 4.290 4.344 4.110 4.100 91,565 -0.20(-4.65%)
Mar 19, 2018 4.430 4.570 4.276 4.300 169,460 -0.16(-3.59%)
Mar 16, 2018 4.150 4.740 4.070 4.460 268,766 +0.31(+7.47%)
Mar 15, 2018 4.200 4.250 4.050 4.150 127,699 +0.00(+0.00%)
Mar 14, 2018 4.340 4.350 4.050 4.150 139,474 -0.09(-2.12%)
Mar 13, 2018 4.560 4.600 4.210 4.240 127,187 -0.25(-5.57%)
Mar 12, 2018 4.350 4.850 4.190 4.490 1,036,479 +0.17(+3.94%)
Mar 09, 2018 4.300 4.350 4.060 4.320 184,345 +0.07(+1.65%)
Mar 08, 2018 4.040 4.409 3.950 4.250 142,959 +0.20(+4.94%)
Mar 07, 2018 4.010 4.090 3.900 4.050 63,037 -0.01(-0.25%)
Mar 06, 2018 4.180 4.220 4.040 4.060 65,315 -0.08(-1.93%)
Mar 05, 2018 4.100 4.188 3.970 4.140 57,388 +0.00(+0.00%)
Mar 02, 2018 4.120 4.200 3.881 4.140 84,659 +0.12(+2.99%)
Mar 01, 2018 4.180 4.190 3.900 4.020 171,058 -0.26(-6.07%)
Feb 28, 2018 4.230 4.440 4.080 4.280 95,066 +0.06(+1.42%)
Feb 27, 2018 4.350 4.490 4.140 4.220 107,865 -0.15(-3.43%)
Feb 26, 2018 4.340 4.530 4.201 4.370 172,962 +0.16(+3.80%)
Feb 23, 2018 4.000 4.300 3.910 4.210 195,595 +0.21(+5.25%)
Feb 22, 2018 4.000 4.068 3.850 4.000 113,426 +0.01(+0.25%)
Feb 21, 2018 3.890 4.140 3.751 3.990 163,865 +0.13(+3.37%)
Feb 20, 2018 4.100 4.290 3.750 3.860 199,073 -0.37(-8.75%)
Feb 16, 2018 4.230 4.230 4.230 0 -0.12(-2.76%)
Feb 15, 2018 4.530 4.750 4.210 4.350 570,207 -0.12(-2.68%)
Feb 14, 2018 3.640 4.492 3.580 4.470 670,996 +0.88(+24.51%)
Feb 13, 2018 3.720 3.810 3.550 3.590 97,411 -0.07(-1.91%)
Feb 12, 2018 3.840 3.870 3.470 3.660 206,282 +0.01(+0.27%)
Feb 09, 2018 3.500 3.732 3.230 3.650 400,576 +0.19(+5.60%)
Feb 08, 2018 3.990 3.400 3.456 231,779 -0.35(-9.28%)
Feb 07, 2018 4.040 4.160 3.730 3.810 387,352 -0.12(-3.05%)
Feb 06, 2018 3.660 4.116 3.620 3.930 434,790 -0.03(-0.88%)
Feb 05, 2018 4.070 4.260 3.800 3.965 363,029 -0.24(-5.60%)
Feb 02, 2018 4.860 5.154 3.870 4.200 1,122,415 -0.80(-16.00%)
Feb 01, 2018 5.110 5.179 4.900 5.000 213,784 -0.18(-3.47%)
Jan 31, 2018 5.280 5.457 5.050 5.180 263,749 -0.10(-1.89%)
Jan 30, 2018 5.870 5.899 5.180 5.280 346,886 -0.59(-10.05%)
Jan 29, 2018 5.920 6.211 5.630 5.870 548,661 -0.02(-0.34%)
Jan 26, 2018 5.300 5.949 5.300 5.890 1,445,413 +0.66(+12.62%)
Jan 25, 2018 4.660 5.250 4.650 5.230 742,891 +0.53(+11.28%)
Jan 24, 2018 4.940 4.980 4.580 4.700 311,626 -0.12(-2.49%)
Jan 23, 2018 4.810 4.990 4.740 4.820 330,004 +0.04(+0.84%)
Jan 22, 2018 4.710 4.869 4.611 4.780 213,717 -0.06(-1.24%)
Jan 19, 2018 5.000 5.000 4.560 4.840 378,128 -0.12(-2.42%)
Jan 18, 2018 4.960 4.990 4.751 4.960 440,052 +0.17(+3.55%)
Jan 17, 2018 5.150 5.255 4.550 4.790 1,175,472 -0.44(-8.41%)
Jan 16, 2018 5.600 5.750 5.150 5.230 1,003,107 -0.52(-9.04%)
Jan 12, 2018 5.750 5.750 5.750 0 +0.18(+3.23%)
Jan 11, 2018 5.590 5.980 5.460 5.570 665,158 +0.00(+0.00%)
Jan 10, 2018 5.480 5.840 5.370 5.570 636,226 +0.07(+1.27%)
Jan 09, 2018 6.160 6.200 5.450 5.500 777,133 -0.47(-7.87%)
Jan 08, 2018 6.060 6.890 5.580 5.970 1,982,094 -0.11(-1.81%)
Jan 05, 2018 5.350 6.305 5.210 6.080 2,091,453 +0.77(+14.50%)
Jan 04, 2018 5.450 5.450 5.100 5.310 463,699 -0.15(-2.75%)
Jan 03, 2018 5.870 5.942 5.350 5.460 470,055 -0.32(-5.54%)
Jan 02, 2018 5.750 5.782 5.350 5.780 460,076 +0.13(+2.30%)
Dec 29, 2017 5.650 5.650 5.650 0 +0.12(+2.17%)
Dec 28, 2017 5.500 5.680 5.400 5.530 446,963 -0.17(-2.98%)
Dec 27, 2017 5.270 5.800 5.120 5.700 1,185,617 +0.44(+8.37%)
Dec 26, 2017 5.160 5.470 5.010 5.260 609,949 +0.17(+3.34%)
Dec 22, 2017 4.900 5.480 4.570 5.090 1,530,203 -0.51(-9.11%)
Dec 21, 2017 6.000 6.090 5.371 5.600 817,350 -0.28(-4.76%)
Dec 20, 2017 6.180 6.200 5.450 5.880 932,970 +0.10(+1.73%)
Dec 19, 2017 6.400 6.940 5.711 5.780 1,937,022 -0.97(-14.37%)
Dec 18, 2017 5.800 7.110 5.571 6.750 5,166,463 +1.02(+17.80%)
Dec 15, 2017 5.010 6.150 4.850 5.730 3,331,657 +0.68(+13.47%)
Dec 14, 2017 5.650 5.660 4.920 5.050 1,454,850 -0.05(-0.98%)
Dec 13, 2017 5.410 5.650 5.000 5.100 892,893 -0.21(-3.95%)
Dec 12, 2017 6.150 6.400 5.256 5.310 1,918,382 -0.69(-11.50%)
Dec 11, 2017 5.160 6.100 5.150 6.000 2,204,852 +0.87(+16.96%)
Dec 08, 2017 5.330 5.330 4.800 5.130 666,965 -0.11(-2.10%)
Dec 07, 2017 5.310 5.640 5.020 5.240 995,556 +0.19(+3.76%)
Dec 06, 2017 5.250 5.650 4.920 5.050 910,793 -0.11(-2.13%)
Dec 05, 2017 5.580 5.596 4.750 5.160 900,071 -0.42(-7.53%)
Dec 04, 2017 6.100 6.100 5.411 5.580 1,413,318 -0.42(-7.00%)
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.