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

Mastech Holdings Inc (NY: MHH )

9.000 +0.500 (+5.88%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Apr 30, 2019 6.000 6.120 5.960 6.000 5,884 +0.00(+0.00%)
Apr 29, 2019 5.960 6.137 5.960 6.000 2,940 -0.10(-1.64%)
Apr 26, 2019 6.050 6.170 5.987 6.100 3,600 +0.03(+0.58%)
Apr 25, 2019 5.970 6.099 5.970 6.065 3,416 +0.10(+1.59%)
Apr 24, 2019 5.980 6.050 5.970 5.970 5,597 +0.01(+0.17%)
Apr 23, 2019 6.100 6.108 5.950 5.960 4,977 -0.04(-0.67%)
Apr 22, 2019 6.050 6.230 5.930 6.000 12,544 +0.00(+0.00%)
Apr 18, 2019 6.110 6.176 6.000 6.000 3,200 -0.14(-2.28%)
Apr 17, 2019 6.310 6.340 6.123 6.140 7,266 -0.11(-1.76%)
Apr 16, 2019 6.270 6.330 6.200 6.250 3,031 +0.08(+1.30%)
Apr 15, 2019 6.000 6.330 6.000 6.170 2,563 +0.20(+3.34%)
Apr 12, 2019 5.965 6.000 5.812 5.971 8,700 +0.04(+0.74%)
Apr 11, 2019 5.854 6.000 5.850 5.927 3,591 -0.11(-1.79%)
Apr 10, 2019 5.960 6.035 5.910 6.035 1,992 +0.08(+1.43%)
Apr 09, 2019 5.980 6.080 5.930 5.950 2,229 +0.00(+0.00%)
Apr 08, 2019 5.706 6.120 5.698 5.950 4,335 -0.05(-0.83%)
Apr 05, 2019 5.930 6.070 5.930 6.000 8,100 +0.31(+5.40%)
Apr 04, 2019 6.190 6.190 5.693 5.693 11,400 -0.45(-7.29%)
Apr 03, 2019 6.030 6.140 6.030 6.140 1,383 +0.24(+4.07%)
Apr 02, 2019 5.830 6.190 5.567 5.900 38,224 +0.07(+1.20%)
Apr 01, 2019 6.100 6.202 5.813 5.830 16,564 -0.33(-5.40%)
Mar 29, 2019 6.110 6.403 5.610 6.163 35,800 -0.09(-1.40%)
Mar 28, 2019 6.247 6.940 6.144 6.250 27,599 -0.05(-0.79%)
Mar 27, 2019 6.066 6.557 6.025 6.300 16,102 +0.00(+0.00%)
Mar 26, 2019 6.220 6.450 5.990 6.300 18,251 +0.17(+2.77%)
Mar 25, 2019 6.210 6.210 6.100 6.130 3,722 +0.16(+2.68%)
Mar 22, 2019 6.200 6.310 5.700 5.970 9,600 -0.23(-3.71%)
Mar 21, 2019 6.500 6.500 6.200 6.200 10,145 -0.31(-4.76%)
Mar 20, 2019 6.480 6.587 6.480 6.510 4,686 +0.00(+0.00%)
Mar 19, 2019 6.680 6.838 6.489 6.510 18,442 -0.24(-3.56%)
Mar 18, 2019 6.750 6.820 6.740 6.750 7,421 +0.00(+0.00%)
Mar 15, 2019 6.750 6.940 6.740 6.750 11,400 -0.11(-1.60%)
Mar 14, 2019 6.720 6.985 6.720 6.860 7,610 +0.11(+1.63%)
Mar 13, 2019 6.700 6.820 6.700 6.750 6,255 +0.03(+0.45%)
Mar 12, 2019 6.730 7.080 6.690 6.720 14,659 -0.01(-0.15%)
Mar 11, 2019 6.740 6.960 6.730 6.730 6,634 -0.02(-0.30%)
Mar 08, 2019 6.720 6.905 6.720 6.750 9,000 +0.02(+0.30%)
Mar 07, 2019 6.767 6.963 6.730 6.730 7,968 -0.05(-0.74%)
Mar 06, 2019 6.990 6.990 6.780 6.780 5,456 -0.16(-2.31%)
Mar 05, 2019 6.720 6.950 6.720 6.940 10,272 +0.22(+3.27%)
Mar 04, 2019 6.740 6.910 6.720 6.720 13,721 -0.08(-1.10%)
Mar 01, 2019 6.760 6.950 6.752 6.795 7,100 +0.04(+0.67%)
Feb 28, 2019 6.750 6.750 6.750 6.750 862 -0.03(-0.44%)
Feb 27, 2019 6.840 6.840 6.760 6.780 2,604 +0.04(+0.59%)
Feb 26, 2019 6.740 7.033 6.740 6.740 1,607 -0.01(-0.15%)
Feb 25, 2019 6.800 7.115 6.750 6.750 9,954 -0.01(-0.15%)
Feb 22, 2019 6.770 6.990 6.760 6.760 12,500 +0.01(+0.15%)
Feb 21, 2019 6.760 6.850 6.750 6.750 3,135 +0.03(+0.45%)
Feb 20, 2019 6.800 6.884 6.720 6.720 4,509 -0.04(-0.59%)
Feb 19, 2019 6.770 6.865 6.750 6.760 11,331 -0.09(-1.31%)
Feb 15, 2019 6.950 7.000 6.850 6.850 3,000 -0.17(-2.47%)
Feb 14, 2019 6.850 7.324 6.850 7.024 6,435 +0.23(+3.42%)
Feb 13, 2019 6.870 6.920 6.735 6.791 36,473 -0.06(-0.86%)
Feb 12, 2019 7.000 7.050 6.850 6.850 25,659 -0.43(-5.91%)
Feb 11, 2019 7.200 7.460 7.150 7.280 15,382 +0.10(+1.39%)
Feb 08, 2019 6.990 7.220 6.990 7.180 3,800 +0.03(+0.42%)
Feb 07, 2019 7.160 7.169 7.150 7.150 2,557 -0.06(-0.85%)
Feb 06, 2019 7.223 7.223 7.198 7.211 3,281 -0.16(-2.16%)
Feb 05, 2019 7.500 7.580 7.187 7.370 7,461 +0.15(+2.08%)
Feb 04, 2019 7.320 7.370 6.740 7.220 10,995 -0.25(-3.35%)
Feb 01, 2019 7.170 7.580 7.100 7.470 17,400 -0.28(-3.61%)
Jan 31, 2019 7.925 7.925 7.750 7.750 3,421 +0.05(+0.65%)
Jan 30, 2019 8.000 8.089 7.700 7.700 7,414 -0.29(-3.63%)
Jan 29, 2019 8.056 8.182 7.990 7.990 9,294 -0.03(-0.37%)
Jan 28, 2019 8.000 8.330 8.000 8.020 11,230 +0.02(+0.25%)
Jan 25, 2019 8.020 8.370 7.910 8.000 4,800 -0.02(-0.26%)
Jan 24, 2019 7.730 8.240 7.730 8.021 6,385 +0.39(+5.13%)
Jan 23, 2019 7.486 7.730 7.410 7.629 6,766 +0.46(+6.40%)
Jan 22, 2019 7.150 7.170 7.150 7.170 1,457 +0.02(+0.28%)
Jan 18, 2019 6.900 7.340 6.890 7.150 4,900 +0.30(+4.38%)
Jan 17, 2019 6.880 6.890 6.848 6.850 2,018 +0.06(+0.88%)
Jan 16, 2019 6.770 6.800 6.710 6.790 5,749 +0.16(+2.41%)
Jan 15, 2019 6.460 6.763 6.460 6.630 1,996 +0.15(+2.31%)
Jan 14, 2019 6.885 6.885 6.480 6.480 407 -0.08(-1.22%)
Jan 11, 2019 6.430 6.560 6.430 6.560 3,400 +0.03(+0.50%)
Jan 10, 2019 6.530 6.549 6.448 6.527 3,076 +0.15(+2.31%)
Jan 09, 2019 6.465 6.517 6.380 6.380 13,637 -0.13(-2.00%)
Jan 08, 2019 6.468 6.510 6.412 6.510 2,963 +0.05(+0.77%)
Jan 07, 2019 6.590 6.847 6.370 6.460 6,962 -0.11(-1.67%)
Jan 04, 2019 6.490 6.870 6.430 6.570 4,400 +0.05(+0.77%)
Jan 03, 2019 6.390 6.520 6.350 6.520 2,923 +0.08(+1.24%)
Jan 02, 2019 6.310 6.470 6.310 6.440 5,813 +0.14(+2.22%)
Dec 31, 2018 6.510 6.510 6.040 6.300 10,400 +0.05(+0.80%)
Dec 28, 2018 6.450 6.520 6.250 6.250 3,200 -0.13(-2.04%)
Dec 27, 2018 6.250 6.410 6.250 6.380 6,311 +0.13(+2.08%)
Dec 26, 2018 6.250 6.270 6.250 6.250 6,939 +0.00(+0.00%)
Dec 24, 2018 6.250 6.280 6.250 6.250 1,000 -0.08(-1.26%)
Dec 21, 2018 6.300 6.330 6.300 6.330 5,700 +0.03(+0.48%)
Dec 20, 2018 5.954 6.355 5.954 6.300 20,030 +0.00(+0.00%)
Dec 19, 2018 6.330 6.356 6.300 6.300 19,461 -0.08(-1.25%)
Dec 18, 2018 6.250 6.380 6.250 6.380 20,093 +0.13(+2.08%)
Dec 17, 2018 6.250 6.250 6.250 6.250 2,059 -0.05(-0.79%)
Dec 14, 2018 6.300 6.360 6.250 6.300 11,700 +0.00(+0.00%)
Dec 13, 2018 6.300 6.390 6.240 6.300 5,151 -0.09(-1.41%)
Dec 12, 2018 6.240 6.390 6.240 6.390 3,717 +0.05(+0.79%)
Dec 11, 2018 6.330 6.490 6.300 6.340 7,355 +0.04(+0.63%)
Dec 10, 2018 6.290 6.458 6.290 6.300 12,853 -0.06(-0.94%)
Dec 07, 2018 6.390 6.390 6.040 6.360 13,600 +0.21(+3.41%)
Dec 06, 2018 6.400 6.420 6.100 6.150 31,329 -0.44(-6.68%)
Dec 04, 2018 6.380 6.590 6.300 6.590 29,900 +0.11(+1.70%)
Dec 03, 2018 6.430 6.480 6.300 6.480 41,208 +0.35(+5.71%)
Nov 30, 2018 6.220 6.360 6.130 6.130 19,200 -0.16(-2.54%)
Nov 29, 2018 6.210 6.370 6.210 6.290 10,598 -0.01(-0.16%)
Nov 28, 2018 6.340 6.660 6.300 6.300 20,636 -0.14(-2.17%)
Nov 27, 2018 6.320 6.440 6.125 6.440 11,910 +0.15(+2.38%)
Nov 26, 2018 6.060 6.290 6.010 6.290 1,640 +0.13(+2.11%)
Nov 23, 2018 5.960 6.290 5.960 6.160 11,200 +0.05(+0.82%)
Nov 21, 2018 6.110 6.110 6.110 0 -0.13(-2.08%)
Nov 20, 2018 6.210 6.395 5.849 6.240 30,412 -0.01(-0.16%)
Nov 19, 2018 6.238 6.260 6.017 6.250 23,328 +0.05(+0.81%)
Nov 16, 2018 6.300 6.440 6.200 6.200 24,300 -0.12(-1.90%)
Nov 15, 2018 6.220 6.320 6.080 6.320 66,172 +0.01(+0.16%)
Nov 14, 2018 6.420 6.420 6.220 6.310 1,096 +0.00(+0.00%)
Nov 13, 2018 6.500 6.500 6.260 6.310 9,136 -0.13(-2.02%)
Nov 12, 2018 6.510 6.543 6.430 6.440 1,020 -0.25(-3.74%)
Nov 09, 2018 6.500 6.690 6.300 6.690 9,700 +0.19(+2.92%)
Nov 08, 2018 6.380 6.700 6.380 6.500 4,698 -0.18(-2.69%)
Nov 07, 2018 6.460 6.680 6.460 6.680 10,600 -0.04(-0.60%)
Nov 06, 2018 6.350 6.770 6.300 6.720 29,041 +0.35(+5.49%)
Nov 05, 2018 6.480 6.610 6.350 6.370 8,911 -0.25(-3.78%)
Nov 02, 2018 6.460 6.960 6.460 6.620 13,100 +0.01(+0.15%)
Nov 01, 2018 6.260 6.700 6.260 6.610 11,242 +0.06(+0.92%)
Oct 31, 2018 7.050 7.050 6.500 6.550 32,460 -0.40(-5.76%)
Oct 30, 2018 6.350 7.060 5.850 6.950 18,248 +0.65(+10.32%)
Oct 29, 2018 6.450 6.769 6.300 6.300 25,200 -0.30(-4.55%)
Oct 26, 2018 6.460 6.650 6.450 6.600 6,000 +0.03(+0.46%)
Oct 25, 2018 6.770 6.920 6.543 6.570 7,285 -0.08(-1.20%)
Oct 24, 2018 6.700 6.960 6.350 6.650 36,329 -0.06(-0.89%)
Oct 23, 2018 6.910 6.960 6.620 6.710 7,917 -0.12(-1.76%)
Oct 22, 2018 6.870 6.934 6.720 6.830 15,186 -0.09(-1.30%)
Oct 19, 2018 6.900 7.040 6.780 6.920 17,700 +0.02(+0.29%)
Oct 18, 2018 7.040 7.070 6.900 6.900 9,190 -0.08(-1.15%)
Oct 17, 2018 7.000 7.070 6.960 6.980 12,488 -0.04(-0.57%)
Oct 16, 2018 7.070 7.080 7.020 7.020 60,577 +0.10(+1.45%)
Oct 15, 2018 7.500 7.564 6.920 6.920 31,095 -0.58(-7.73%)
Oct 12, 2018 7.310 7.500 7.300 7.500 21,200 +0.20(+2.74%)
Oct 11, 2018 7.410 7.460 7.250 7.300 17,647 -0.19(-2.54%)
Oct 10, 2018 7.620 7.700 6.600 7.490 33,221 -0.08(-1.06%)
Oct 09, 2018 7.380 7.800 7.380 7.570 14,515 +0.20(+2.71%)
Oct 08, 2018 7.460 7.730 7.200 7.370 54,176 -0.39(-5.03%)
Oct 05, 2018 8.380 8.400 7.760 7.760 24,800 -0.54(-6.51%)
Oct 04, 2018 8.500 8.650 8.300 8.300 25,608 -0.13(-1.54%)
Oct 03, 2018 8.610 9.210 8.410 8.430 28,652 -0.27(-3.10%)
Oct 02, 2018 8.410 8.900 8.410 8.700 30,278 +0.20(+2.35%)
Oct 01, 2018 9.590 9.590 8.270 8.500 62,930 -1.07(-11.18%)
Sep 28, 2018 9.580 9.600 9.110 9.570 18,100 +0.45(+4.93%)
Sep 27, 2018 9.760 10.06 9.120 9.120 36,321 -0.65(-6.65%)
Sep 26, 2018 10.23 10.25 9.770 9.770 8,479 -0.34(-3.36%)
Sep 25, 2018 10.38 10.49 9.770 10.11 18,584 -0.14(-1.37%)
Sep 24, 2018 10.44 10.74 9.990 10.25 28,958 -0.87(-7.82%)
Sep 21, 2018 9.910 11.12 9.670 11.12 29,500 +1.27(+12.95%)
Sep 20, 2018 9.690 9.960 9.690 9.845 14,686 +0.16(+1.60%)
Sep 19, 2018 9.900 10.15 9.690 9.690 12,261 -0.30(-3.00%)
Sep 18, 2018 10.27 10.27 9.679 9.990 22,185 -0.28(-2.73%)
Sep 17, 2018 10.00 10.27 9.710 10.27 30,995 +0.57(+5.88%)
Sep 14, 2018 9.920 10.00 9.650 9.700 17,400 -0.22(-2.22%)
Sep 13, 2018 10.26 10.29 9.640 9.920 48,360 -0.42(-4.06%)
Sep 12, 2018 10.08 10.47 9.710 10.34 18,621 +0.33(+3.30%)
Sep 11, 2018 9.560 10.38 9.400 10.01 29,081 +0.15(+1.52%)
Sep 10, 2018 10.65 10.79 9.860 9.860 39,040 -0.91(-8.45%)
Sep 07, 2018 11.12 11.25 10.77 10.77 24,600 -0.43(-3.84%)
Sep 06, 2018 11.49 11.49 11.11 11.20 25,428 -0.23(-2.01%)
Sep 05, 2018 10.85 11.48 10.85 11.43 40,352 +0.66(+6.13%)
Sep 04, 2018 10.50 11.11 10.50 10.77 45,458 +0.27(+2.57%)
Aug 31, 2018 10.50 10.50 10.50 0 -0.33(-3.05%)
Aug 30, 2018 10.45 11.20 10.45 10.83 29,742 +0.33(+3.14%)
Aug 29, 2018 10.75 10.98 10.05 10.50 62,486 +0.27(+2.59%)
Aug 28, 2018 10.16 10.47 9.649 10.23 26,359 +0.07(+0.74%)
Aug 27, 2018 10.00 10.30 9.500 10.16 36,940 +0.01(+0.10%)
Aug 24, 2018 9.985 10.45 9.885 10.15 18,600 +0.13(+1.30%)
Aug 23, 2018 10.12 10.22 9.891 10.02 10,962 -0.03(-0.30%)
Aug 22, 2018 9.785 10.10 9.785 10.05 9,516 +0.30(+3.08%)
Aug 21, 2018 9.610 10.02 9.545 9.750 23,182 +0.12(+1.30%)
Aug 20, 2018 10.34 10.39 9.345 9.625 32,244 -0.70(-6.76%)
Aug 17, 2018 10.21 10.47 9.975 10.32 24,000 +0.07(+0.71%)
Aug 16, 2018 10.21 10.25 9.821 10.25 11,998 +0.13(+1.28%)
Aug 15, 2018 9.865 10.15 9.750 10.12 16,010 +0.24(+2.48%)
Aug 14, 2018 10.21 10.24 9.678 9.875 32,512 -0.40(-3.94%)
Aug 13, 2018 10.23 10.43 9.900 10.28 25,690 +0.34(+3.47%)
Aug 10, 2018 10.87 10.87 9.600 9.935 54,000 -0.85(-7.88%)
Aug 09, 2018 10.95 11.00 10.25 10.79 21,566 +0.04(+0.33%)
Aug 08, 2018 10.54 10.78 10.38 10.75 16,480 +0.38(+3.61%)
Aug 07, 2018 10.40 10.90 10.38 10.38 41,710 -0.12(-1.19%)
Aug 06, 2018 10.23 10.97 10.23 10.50 73,180 +0.19(+1.84%)
Aug 03, 2018 10.19 10.68 10.07 10.31 97,800 +0.12(+1.18%)
Aug 02, 2018 10.25 10.25 10.04 10.19 38,488 -0.03(-0.29%)
Aug 01, 2018 9.950 10.30 9.950 10.22 43,876 +0.48(+4.93%)
Jul 31, 2018 10.30 10.30 9.740 9.740 28,086 -0.54(-5.25%)
Jul 30, 2018 9.920 10.37 9.590 10.28 92,960 +0.43(+4.37%)
Jul 27, 2018 9.955 9.973 9.150 9.850 65,600 -0.10(-1.01%)
Jul 26, 2018 10.00 10.00 9.585 9.950 21,230 -0.19(-1.83%)
Jul 25, 2018 8.750 10.13 8.675 10.13 205,054 +1.59(+18.64%)
Jul 24, 2018 8.480 8.682 8.475 8.543 8,632 +0.09(+1.03%)
Jul 23, 2018 8.620 8.666 8.380 8.455 8,406 -0.13(-1.57%)
Jul 20, 2018 8.345 8.655 8.310 8.590 17,392 +0.34(+4.12%)
Jul 19, 2018 8.670 8.670 8.250 8.250 6,920 -0.40(-4.62%)
Jul 18, 2018 8.355 8.650 8.275 8.650 13,244 +0.38(+4.59%)
Jul 17, 2018 8.750 8.750 8.270 8.270 6,048 -0.46(-5.26%)
Jul 16, 2018 8.515 8.729 8.280 8.729 17,216 +0.28(+3.31%)
Jul 13, 2018 8.225 8.600 8.030 8.450 23,042 +0.10(+1.20%)
Jul 12, 2018 8.492 8.595 8.145 8.350 21,936 -0.23(-2.68%)
Jul 11, 2018 8.523 8.625 8.477 8.580 26,010 +0.12(+1.42%)
Jul 10, 2018 8.750 8.750 8.372 8.460 27,466 -0.27(-3.09%)
Jul 09, 2018 8.750 8.750 8.085 8.730 41,278 +0.00(+0.00%)
Jul 06, 2018 8.570 8.750 8.570 8.730 28,246 +0.23(+2.71%)
Jul 05, 2018 8.025 8.688 8.018 8.500 58,654 +0.45(+5.59%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.26(+3.34%)
Jul 02, 2018 7.675 7.955 7.675 7.790 33,106 -0.26(-3.23%)
Jun 29, 2018 8.050 8.050 26,668 +0.29(+3.74%)
Jun 28, 2018 7.945 7.975 7.760 7.760 4,600 -0.21(-2.70%)
Jun 27, 2018 7.894 7.975 7.840 7.975 40,200 +0.14(+1.85%)
Jun 26, 2018 7.960 8.000 7.830 7.830 35,130 -0.21(-2.67%)
Jun 25, 2018 7.780 8.045 7.769 8.045 30,030 +0.33(+4.21%)
Jun 22, 2018 8.050 8.050 7.720 7.720 8,754 -0.30(-3.74%)
Jun 21, 2018 7.944 8.020 7.905 8.020 15,970 +0.07(+0.94%)
Jun 20, 2018 7.805 8.003 7.786 7.945 29,282 +0.11(+1.34%)
Jun 19, 2018 7.880 7.994 7.690 7.840 27,734 -0.17(-2.16%)
Jun 18, 2018 7.780 8.050 7.779 8.013 41,278 +0.23(+3.00%)
Jun 15, 2018 7.920 8.040 7.780 7.780 23,746 -0.21(-2.69%)
Jun 14, 2018 7.960 8.045 7.875 7.995 20,282 +0.15(+1.91%)
Jun 13, 2018 7.895 8.099 7.799 7.845 27,024 +0.01(+0.13%)
Jun 12, 2018 8.045 8.045 7.725 7.835 23,610 -0.15(-1.88%)
Jun 11, 2018 7.780 7.995 7.760 7.985 54,904 +0.21(+2.63%)
Jun 08, 2018 7.925 8.025 7.778 7.780 15,256 -0.28(-3.47%)
Jun 07, 2018 7.900 8.060 7.787 8.060 27,770 +0.16(+2.03%)
Jun 06, 2018 7.750 7.900 44,392 -0.11(-1.37%)
Jun 05, 2018 7.865 8.050 7.790 8.010 37,580 +0.19(+2.50%)
Jun 04, 2018 7.975 7.990 7.613 7.815 49,114 -0.21(-2.62%)
Jun 01, 2018 7.915 8.085 7.700 8.025 47,976 +0.26(+3.28%)
May 31, 2018 7.610 8.100 7.610 7.770 47,692 -0.01(-0.06%)
May 30, 2018 7.875 7.973 7.590 7.775 41,980 -0.28(-3.42%)
May 29, 2018 8.445 8.700 7.617 8.050 56,160 -0.33(-4.00%)
May 25, 2018 8.385 8.385 8.385 0 -0.01(-0.06%)
May 24, 2018 8.610 8.610 8.075 8.390 35,368 -0.07(-0.83%)
May 23, 2018 8.160 8.660 7.960 8.460 63,308 +0.30(+3.63%)
May 22, 2018 9.050 9.209 8.005 8.164 163,528 -0.89(-9.79%)
May 21, 2018 8.850 9.050 8.591 9.050 133,978 +0.56(+6.60%)
May 18, 2018 8.375 8.653 8.290 8.490 137,780 +0.20(+2.41%)
May 17, 2018 8.156 8.370 8.156 8.290 19,200 -0.05(-0.54%)
May 16, 2018 8.351 8.360 8.001 8.335 10,300 +0.02(+0.18%)
May 15, 2018 8.429 8.429 8.250 8.320 21,260 -0.10(-1.15%)
May 14, 2018 8.060 8.463 7.950 8.416 73,782 +0.42(+5.20%)
May 11, 2018 7.845 8.115 7.845 8.000 15,370 +0.08(+0.95%)
May 10, 2018 8.065 8.065 7.801 7.925 21,906 -0.14(-1.74%)
May 09, 2018 8.250 8.278 8.035 8.065 35,872 -0.19(-2.24%)
May 08, 2018 8.075 8.303 7.875 8.250 131,492 +0.25(+3.19%)
May 07, 2018 7.670 7.995 7.345 7.995 67,554 +0.47(+6.25%)
May 04, 2018 7.300 7.750 7.235 7.525 49,328 +0.27(+3.65%)
May 03, 2018 7.181 7.274 7.082 7.260 34,916 -0.04(-0.48%)
May 02, 2018 7.245 7.370 7.105 7.295 15,466 +0.09(+1.32%)
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.