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

Mrc Global Inc (NY: MRC )

12.76 +1.04 (+8.87%)
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 (%)
Jul 31, 2020 6.030 6.075 5.755 5.950 803,000 -0.14(-2.30%)
Jul 30, 2020 6.170 6.170 5.875 6.090 746,722 -0.22(-3.49%)
Jul 29, 2020 6.350 6.350 5.850 6.310 905,022 +0.09(+1.45%)
Jul 28, 2020 6.340 6.390 6.080 6.220 1,017,540 -0.07(-1.11%)
Jul 27, 2020 6.090 6.320 6.020 6.290 909,525 +0.16(+2.61%)
Jul 24, 2020 6.200 6.340 6.095 6.130 367,000 -0.06(-0.97%)
Jul 23, 2020 5.960 6.280 5.920 6.190 401,783 +0.21(+3.51%)
Jul 22, 2020 5.960 6.230 5.910 5.980 751,152 -0.10(-1.64%)
Jul 21, 2020 5.790 6.130 5.790 6.080 750,348 +0.35(+6.11%)
Jul 20, 2020 5.860 5.960 5.720 5.730 349,928 -0.19(-3.21%)
Jul 17, 2020 5.930 6.050 5.880 5.920 319,700 +0.00(+0.00%)
Jul 16, 2020 5.850 6.050 5.720 5.920 388,028 +0.04(+0.68%)
Jul 15, 2020 5.560 5.960 5.320 5.880 595,119 +0.56(+10.53%)
Jul 14, 2020 5.100 5.340 5.010 5.320 1,143,568 +0.16(+3.10%)
Jul 13, 2020 5.400 5.520 5.020 5.160 731,473 -0.17(-3.19%)
Jul 10, 2020 5.030 5.330 5.010 5.330 403,000 +0.28(+5.54%)
Jul 09, 2020 5.370 5.440 5.020 5.050 433,950 -0.37(-6.83%)
Jul 08, 2020 5.430 5.560 5.300 5.420 625,971 -0.01(-0.18%)
Jul 07, 2020 5.830 5.830 5.425 5.430 787,396 -0.52(-8.74%)
Jul 06, 2020 5.930 6.000 5.790 5.950 304,989 +0.24(+4.20%)
Jul 02, 2020 5.760 5.960 5.655 5.710 622,400 -0.01(-0.17%)
Jul 01, 2020 5.890 6.050 5.690 5.720 616,167 -0.19(-3.21%)
Jun 30, 2020 6.120 6.160 5.770 5.910 968,699 -0.27(-4.37%)
Jun 29, 2020 5.740 6.180 5.710 6.180 667,803 +0.55(+9.77%)
Jun 26, 2020 5.610 5.650 5.330 5.630 1,466,600 -0.07(-1.23%)
Jun 25, 2020 5.550 5.780 5.510 5.700 819,725 +0.06(+1.06%)
Jun 24, 2020 5.930 5.940 5.570 5.640 998,563 -0.32(-5.37%)
Jun 23, 2020 5.910 6.010 5.835 5.960 638,475 +0.19(+3.29%)
Jun 22, 2020 5.760 5.870 5.640 5.770 557,794 -0.05(-0.86%)
Jun 19, 2020 5.890 5.960 5.730 5.820 934,700 +0.02(+0.34%)
Jun 18, 2020 5.920 6.090 5.720 5.800 450,330 -0.24(-3.97%)
Jun 17, 2020 6.480 6.480 6.030 6.040 527,169 -0.45(-6.93%)
Jun 16, 2020 6.340 6.520 6.090 6.490 898,908 +0.58(+9.81%)
Jun 15, 2020 5.480 6.030 5.400 5.910 585,723 +0.12(+2.07%)
Jun 12, 2020 5.900 6.040 5.520 5.790 1,066,900 +0.20(+3.58%)
Jun 11, 2020 6.010 6.160 5.540 5.590 881,730 -0.97(-14.79%)
Jun 10, 2020 7.300 7.310 6.480 6.560 1,026,150 -0.83(-11.23%)
Jun 09, 2020 7.800 8.260 7.360 7.390 826,032 -0.72(-8.88%)
Jun 08, 2020 8.010 8.200 7.940 8.110 777,775 +0.50(+6.57%)
Jun 05, 2020 7.290 7.810 7.160 7.610 1,724,600 +0.85(+12.57%)
Jun 04, 2020 6.400 6.795 6.340 6.760 1,120,200 +0.36(+5.62%)
Jun 03, 2020 6.340 6.550 6.190 6.400 644,323 +0.17(+2.73%)
Jun 02, 2020 6.250 6.485 6.220 6.230 1,264,222 +0.11(+1.80%)
Jun 01, 2020 5.970 6.220 5.850 6.120 1,070,153 +0.20(+3.38%)
May 29, 2020 5.900 6.030 5.615 5.920 1,167,900 -0.11(-1.82%)
May 28, 2020 6.240 6.380 5.980 6.030 1,721,193 -0.11(-1.79%)
May 27, 2020 5.810 6.150 5.730 6.140 1,349,212 +0.49(+8.67%)
May 26, 2020 5.470 5.760 5.450 5.650 868,304 +0.37(+7.01%)
May 22, 2020 5.290 5.330 5.130 5.280 378,900 -0.02(-0.38%)
May 21, 2020 5.280 5.370 5.170 5.300 641,953 +0.09(+1.73%)
May 20, 2020 5.150 5.410 5.125 5.210 1,217,983 +0.17(+3.37%)
May 19, 2020 5.210 5.240 4.970 5.040 968,702 -0.15(-2.89%)
May 18, 2020 4.880 5.260 4.880 5.190 1,347,547 +0.62(+13.57%)
May 15, 2020 4.430 4.630 4.330 4.570 654,100 +0.18(+4.10%)
May 14, 2020 4.280 4.460 4.088 4.390 1,220,012 -0.05(-1.13%)
May 13, 2020 4.770 4.800 4.340 4.440 854,971 -0.32(-6.72%)
May 12, 2020 4.900 4.980 4.745 4.760 1,280,046 -0.11(-2.26%)
May 11, 2020 4.760 4.910 4.600 4.870 1,158,016 +0.01(+0.21%)
May 08, 2020 4.880 4.980 4.760 4.860 884,300 +0.09(+1.89%)
May 07, 2020 4.760 4.890 4.635 4.770 1,455,775 +0.18(+3.92%)
May 06, 2020 4.320 4.800 4.200 4.590 2,574,051 +0.31(+7.24%)
May 05, 2020 4.560 4.710 4.245 4.280 1,552,309 -0.15(-3.39%)
May 04, 2020 4.620 4.710 4.295 4.430 1,184,299 -0.34(-7.13%)
May 01, 2020 5.140 5.280 4.700 4.770 1,113,000 -0.59(-11.01%)
Apr 30, 2020 5.990 6.020 5.295 5.360 2,079,566 -0.42(-7.27%)
Apr 29, 2020 4.920 5.991 4.920 5.780 3,693,019 +1.31(+29.31%)
Apr 28, 2020 4.230 4.505 4.210 4.470 1,688,563 +0.44(+10.92%)
Apr 27, 2020 3.750 4.110 3.680 4.030 1,320,909 +0.23(+6.05%)
Apr 24, 2020 3.890 3.990 3.590 3.800 1,380,800 -0.08(-2.06%)
Apr 23, 2020 3.590 3.990 3.500 3.880 1,081,277 +0.31(+8.68%)
Apr 22, 2020 3.930 3.960 3.530 3.570 948,224 -0.18(-4.80%)
Apr 21, 2020 3.700 3.880 3.670 3.750 791,522 -0.15(-3.85%)
Apr 20, 2020 3.900 3.990 3.790 3.900 819,983 -0.16(-3.94%)
Apr 17, 2020 3.880 4.070 3.880 4.060 953,700 +0.31(+8.27%)
Apr 16, 2020 4.100 4.182 3.740 3.750 1,253,015 -0.41(-9.86%)
Apr 15, 2020 4.250 4.490 4.110 4.160 1,318,484 -0.33(-7.35%)
Apr 14, 2020 4.840 4.990 4.470 4.490 461,527 -0.24(-5.07%)
Apr 13, 2020 5.160 5.264 4.690 4.730 537,520 -0.35(-6.89%)
Apr 09, 2020 4.950 5.320 4.760 5.080 1,234,400 +0.34(+7.17%)
Apr 08, 2020 4.230 4.825 4.150 4.740 1,036,853 +0.61(+14.77%)
Apr 07, 2020 4.120 4.390 3.940 4.130 1,311,538 +0.12(+2.99%)
Apr 06, 2020 3.890 4.150 3.850 4.010 1,081,927 +0.23(+6.08%)
Apr 03, 2020 4.120 4.150 3.720 3.780 1,194,900 -0.31(-7.58%)
Apr 02, 2020 3.980 4.590 3.970 4.090 757,446 +0.21(+5.41%)
Apr 01, 2020 4.290 4.290 3.820 3.880 752,826 -0.38(-8.92%)
Mar 31, 2020 4.130 4.470 4.130 4.260 952,686 +0.04(+0.95%)
Mar 30, 2020 4.310 4.330 3.915 4.220 975,852 -0.16(-3.65%)
Mar 27, 2020 4.310 4.490 4.130 4.380 827,800 -0.24(-5.19%)
Mar 26, 2020 4.360 4.670 4.200 4.620 1,185,015 +0.31(+7.19%)
Mar 25, 2020 4.330 4.690 4.150 4.310 1,464,588 -0.08(-1.82%)
Mar 24, 2020 4.560 4.880 4.260 4.390 1,098,707 +0.06(+1.39%)
Mar 23, 2020 4.070 4.395 3.950 4.330 1,264,281 +0.31(+7.71%)
Mar 20, 2020 4.010 4.350 3.780 4.020 1,607,800 +0.13(+3.34%)
Mar 19, 2020 3.670 4.230 3.440 3.890 1,983,808 +0.37(+10.51%)
Mar 18, 2020 3.770 4.200 3.310 3.520 1,558,198 -0.28(-7.37%)
Mar 17, 2020 4.010 4.060 3.580 3.800 1,366,167 -0.18(-4.52%)
Mar 16, 2020 4.520 5.465 3.900 3.980 2,150,534 -1.12(-21.96%)
Mar 13, 2020 4.930 5.100 4.220 5.100 1,673,300 +0.56(+12.33%)
Mar 12, 2020 4.510 4.950 4.440 4.540 1,655,019 -0.51(-10.10%)
Mar 11, 2020 4.530 5.240 4.360 5.050 2,795,973 +0.57(+12.72%)
Mar 10, 2020 4.050 4.480 3.700 4.480 1,922,295 +0.79(+21.41%)
Mar 09, 2020 5.250 5.250 3.680 3.690 2,667,165 -3.90(-51.38%)
Mar 06, 2020 7.710 8.175 7.500 7.590 798,000 -0.52(-6.41%)
Mar 05, 2020 8.640 8.690 7.980 8.110 1,161,559 -0.77(-8.67%)
Mar 04, 2020 8.660 8.970 8.570 8.880 1,052,881 +0.34(+3.98%)
Mar 03, 2020 8.810 9.200 8.430 8.540 1,266,351 -0.21(-2.40%)
Mar 02, 2020 8.780 8.810 8.300 8.750 1,723,687 +0.05(+0.57%)
Feb 28, 2020 8.450 8.800 8.450 8.700 2,347,300 +0.09(+1.05%)
Feb 27, 2020 8.520 8.975 8.370 8.610 1,933,673 -0.25(-2.82%)
Feb 26, 2020 9.270 9.290 8.790 8.860 1,144,290 -0.33(-3.59%)
Feb 25, 2020 9.420 9.550 9.060 9.190 1,539,114 -0.02(-0.22%)
Feb 24, 2020 9.240 9.310 9.115 9.210 2,212,245 -0.53(-5.44%)
Feb 21, 2020 9.930 9.970 9.590 9.740 780,400 -0.22(-2.21%)
Feb 20, 2020 10.09 10.38 9.960 9.960 1,622,977 -0.16(-1.58%)
Feb 19, 2020 10.37 10.45 10.09 10.12 1,551,438 -0.46(-4.35%)
Feb 18, 2020 10.33 10.80 10.29 10.58 1,372,332 +0.12(+1.15%)
Feb 14, 2020 10.50 11.44 10.19 10.46 2,744,500 -0.98(-8.57%)
Feb 13, 2020 11.34 11.45 11.16 11.44 979,033 +0.04(+0.35%)
Feb 12, 2020 11.36 11.68 11.20 11.40 835,175 +0.28(+2.52%)
Feb 11, 2020 10.96 11.35 10.85 11.12 872,760 +0.32(+2.96%)
Feb 10, 2020 10.65 10.81 10.37 10.80 1,030,779 -0.12(-1.10%)
Feb 07, 2020 11.08 11.09 10.63 10.92 1,306,400 -0.30(-2.67%)
Feb 06, 2020 11.83 11.88 11.20 11.22 877,493 -0.57(-4.83%)
Feb 05, 2020 11.57 11.88 11.49 11.79 676,476 +0.45(+3.97%)
Feb 04, 2020 11.33 11.64 11.31 11.34 916,175 +0.26(+2.35%)
Feb 03, 2020 11.28 11.28 10.98 11.08 1,167,631 -0.18(-1.60%)
Jan 31, 2020 11.33 11.38 11.19 11.26 1,018,000 -0.17(-1.49%)
Jan 30, 2020 11.41 11.66 11.27 11.43 889,069 -0.19(-1.64%)
Jan 29, 2020 11.71 11.82 11.60 11.62 583,419 -0.08(-0.68%)
Jan 28, 2020 11.66 11.77 11.48 11.70 408,369 +0.11(+0.95%)
Jan 27, 2020 11.62 11.84 11.52 11.59 757,948 -0.42(-3.50%)
Jan 24, 2020 12.37 12.39 11.96 12.01 716,300 -0.41(-3.30%)
Jan 23, 2020 12.37 12.56 12.02 12.42 825,917 -0.12(-0.96%)
Jan 22, 2020 12.80 12.85 12.44 12.54 630,972 -0.24(-1.88%)
Jan 21, 2020 13.26 13.27 12.75 12.78 819,291 -0.62(-4.63%)
Jan 17, 2020 13.59 13.60 13.37 13.40 745,600 -0.14(-1.03%)
Jan 16, 2020 13.44 13.71 13.44 13.54 937,660 +0.24(+1.80%)
Jan 15, 2020 13.59 13.64 13.26 13.30 528,297 -0.48(-3.48%)
Jan 14, 2020 13.77 13.88 13.60 13.78 560,510 -0.01(-0.07%)
Jan 13, 2020 13.69 13.86 13.52 13.79 679,466 +0.10(+0.73%)
Jan 10, 2020 13.58 13.81 13.48 13.69 658,700 +0.09(+0.66%)
Jan 09, 2020 13.86 13.91 13.58 13.60 930,033 -0.21(-1.52%)
Jan 08, 2020 13.85 13.91 13.67 13.81 443,379 -0.13(-0.93%)
Jan 07, 2020 13.87 14.08 13.78 13.94 373,512 -0.03(-0.21%)
Jan 06, 2020 13.73 14.16 13.73 13.97 709,076 +0.45(+3.33%)
Jan 03, 2020 13.59 13.59 13.37 13.52 467,400 -0.01(-0.07%)
Jan 02, 2020 13.77 13.77 13.44 13.53 356,807 -0.11(-0.81%)
Dec 31, 2019 13.59 13.71 13.45 13.64 481,900 +0.05(+0.37%)
Dec 30, 2019 13.46 13.76 13.46 13.59 496,605 +0.11(+0.82%)
Dec 27, 2019 13.73 13.79 13.43 13.48 308,700 -0.23(-1.68%)
Dec 26, 2019 14.06 14.06 13.70 13.71 305,843 -0.26(-1.86%)
Dec 24, 2019 14.04 14.12 13.91 13.97 153,800 +0.05(+0.36%)
Dec 23, 2019 13.89 13.94 13.76 13.92 1,236,435 +0.05(+0.36%)
Dec 20, 2019 14.02 14.07 13.80 13.87 884,600 -0.08(-0.57%)
Dec 19, 2019 13.98 14.10 13.90 13.95 1,184,764 +0.03(+0.22%)
Dec 18, 2019 13.87 14.01 13.70 13.92 1,722,881 +0.02(+0.14%)
Dec 17, 2019 13.90 13.92 13.68 13.90 335,366 -0.02(-0.14%)
Dec 16, 2019 13.96 14.23 13.85 13.92 816,086 +0.23(+1.68%)
Dec 13, 2019 13.93 13.96 13.58 13.69 914,400 -0.26(-1.86%)
Dec 12, 2019 13.69 14.04 13.67 13.95 715,645 +0.29(+2.12%)
Dec 11, 2019 13.59 13.72 13.48 13.66 543,327 +0.14(+1.04%)
Dec 10, 2019 13.63 13.63 13.45 13.52 911,496 -0.12(-0.88%)
Dec 09, 2019 13.65 13.81 13.53 13.64 674,391 -0.12(-0.87%)
Dec 06, 2019 13.40 13.79 13.40 13.76 458,400 +0.51(+3.85%)
Dec 05, 2019 13.48 13.60 13.12 13.25 517,496 -0.14(-1.05%)
Dec 04, 2019 13.02 13.62 13.02 13.39 1,057,603 +0.47(+3.64%)
Dec 03, 2019 13.07 13.12 12.78 12.92 858,658 -0.38(-2.86%)
Dec 02, 2019 13.51 13.70 13.30 13.30 575,888 -0.04(-0.30%)
Nov 29, 2019 13.43 13.56 13.29 13.34 438,000 -0.26(-1.91%)
Nov 27, 2019 13.65 13.78 13.57 13.60 447,200 -0.11(-0.80%)
Nov 26, 2019 13.90 13.98 13.71 13.71 724,966 -0.24(-1.72%)
Nov 25, 2019 13.69 14.01 13.61 13.95 979,970 +0.29(+2.12%)
Nov 22, 2019 13.82 13.92 13.62 13.66 475,300 -0.10(-0.73%)
Nov 21, 2019 13.65 13.93 13.49 13.76 594,168 +0.19(+1.40%)
Nov 20, 2019 13.65 13.92 13.48 13.57 902,937 -0.14(-1.02%)
Nov 19, 2019 13.88 13.98 13.70 13.71 763,816 -0.21(-1.51%)
Nov 18, 2019 14.02 14.12 13.74 13.92 904,266 -0.27(-1.90%)
Nov 15, 2019 14.46 14.55 14.19 14.19 536,800 -0.12(-0.84%)
Nov 14, 2019 14.79 14.80 14.29 14.31 577,686 -0.52(-3.51%)
Nov 13, 2019 14.98 15.06 14.77 14.83 545,512 -0.31(-2.05%)
Nov 12, 2019 15.19 15.33 15.01 15.14 604,362 -0.01(-0.07%)
Nov 11, 2019 14.81 15.21 14.77 15.15 1,310,006 +0.16(+1.07%)
Nov 08, 2019 15.09 15.36 14.85 14.99 1,181,500 -0.11(-0.73%)
Nov 07, 2019 15.08 15.29 14.99 15.10 1,243,639 +0.31(+2.10%)
Nov 06, 2019 14.93 15.25 14.64 14.79 924,569 -0.13(-0.87%)
Nov 05, 2019 15.06 15.47 14.78 14.92 2,193,795 +0.07(+0.47%)
Nov 04, 2019 14.30 14.92 14.24 14.85 1,995,498 +0.85(+6.07%)
Nov 01, 2019 13.50 14.96 13.40 14.00 4,411,500 +2.64(+23.24%)
Oct 31, 2019 11.42 11.67 11.26 11.36 804,398 -0.12(-1.05%)
Oct 30, 2019 11.92 12.08 11.37 11.48 1,183,656 -0.50(-4.17%)
Oct 29, 2019 11.71 12.02 11.54 11.98 794,091 +0.13(+1.10%)
Oct 28, 2019 11.66 12.03 11.58 11.85 955,267 +0.29(+2.51%)
Oct 25, 2019 11.48 11.71 11.43 11.56 933,300 +0.06(+0.52%)
Oct 24, 2019 11.64 11.64 11.27 11.50 934,830 +0.00(+0.00%)
Oct 23, 2019 11.45 11.66 11.29 11.50 952,300 +0.02(+0.17%)
Oct 22, 2019 11.25 11.54 11.06 11.48 759,593 +0.23(+2.04%)
Oct 21, 2019 11.15 11.46 11.12 11.25 546,496 +0.19(+1.72%)
Oct 18, 2019 11.18 11.37 11.06 11.06 462,800 -0.16(-1.43%)
Oct 17, 2019 11.33 11.51 11.13 11.22 682,221 -0.10(-0.88%)
Oct 16, 2019 11.34 11.66 11.30 11.32 626,971 -0.05(-0.44%)
Oct 15, 2019 11.14 11.54 11.12 11.37 934,824 +0.22(+1.97%)
Oct 14, 2019 11.12 11.19 10.73 11.15 667,648 -0.19(-1.68%)
Oct 11, 2019 11.15 11.73 11.15 11.34 1,125,100 +0.36(+3.28%)
Oct 10, 2019 10.90 11.05 10.74 10.98 1,582,261 +0.18(+1.67%)
Oct 09, 2019 11.24 11.28 10.73 10.80 916,749 -0.31(-2.79%)
Oct 08, 2019 11.22 11.23 10.92 11.11 1,019,566 -0.24(-2.11%)
Oct 07, 2019 11.53 11.57 11.28 11.35 1,003,791 -0.22(-1.90%)
Oct 04, 2019 11.50 11.65 11.23 11.57 988,300 +0.09(+0.78%)
Oct 03, 2019 11.40 11.56 11.27 11.48 1,496,903 -0.04(-0.35%)
Oct 02, 2019 11.39 11.58 11.37 11.52 1,004,086 +0.02(+0.17%)
Oct 01, 2019 12.27 12.49 11.49 11.50 1,091,908 -0.63(-5.19%)
Sep 30, 2019 12.00 12.27 11.76 12.13 1,089,255 +0.10(+0.83%)
Sep 27, 2019 12.13 12.43 11.87 12.03 749,100 -0.17(-1.39%)
Sep 26, 2019 12.64 12.64 12.19 12.20 504,174 -0.54(-4.24%)
Sep 25, 2019 12.26 12.79 12.20 12.74 621,785 +0.38(+3.07%)
Sep 24, 2019 12.83 12.87 12.24 12.36 700,750 -0.60(-4.63%)
Sep 23, 2019 12.65 13.08 12.49 12.96 520,117 +0.03(+0.23%)
Sep 20, 2019 13.26 13.46 12.85 12.93 1,701,500 -0.27(-2.05%)
Sep 19, 2019 13.39 13.51 13.18 13.20 1,270,758 -0.10(-0.75%)
Sep 18, 2019 13.57 13.80 13.29 13.30 950,382 -0.36(-2.64%)
Sep 17, 2019 13.71 13.74 13.30 13.66 733,570 -0.15(-1.09%)
Sep 16, 2019 13.31 13.82 13.31 13.81 1,075,784 +0.58(+4.38%)
Sep 13, 2019 13.46 13.68 13.23 13.23 855,100 -0.02(-0.15%)
Sep 12, 2019 13.18 13.65 12.77 13.25 910,073 -0.48(-3.50%)
Sep 11, 2019 13.17 13.74 12.89 13.73 2,267,441 +0.62(+4.73%)
Sep 10, 2019 13.00 13.42 12.85 13.11 780,400 +0.15(+1.16%)
Sep 09, 2019 12.16 13.00 12.16 12.96 1,575,194 +0.88(+7.28%)
Sep 06, 2019 11.94 12.14 11.19 12.08 2,817,300 -0.66(-5.18%)
Sep 05, 2019 12.45 12.84 12.31 12.74 699,250 +0.47(+3.83%)
Sep 04, 2019 12.42 12.57 12.17 12.27 773,499 +0.06(+0.49%)
Sep 03, 2019 12.32 12.37 11.99 12.21 960,223 -0.36(-2.86%)
Aug 30, 2019 12.67 12.77 12.48 12.57 1,222,100 +0.00(+0.00%)
Aug 29, 2019 12.30 12.66 12.30 12.57 654,461 +0.36(+2.95%)
Aug 28, 2019 12.03 12.36 11.85 12.21 515,118 +0.19(+1.58%)
Aug 27, 2019 12.24 12.24 11.91 12.02 853,370 -0.15(-1.23%)
Aug 26, 2019 12.51 12.51 12.07 12.17 442,978 -0.12(-0.98%)
Aug 23, 2019 12.57 12.70 12.21 12.29 673,100 -0.48(-3.76%)
Aug 22, 2019 12.96 13.22 12.76 12.77 503,828 -0.12(-0.93%)
Aug 21, 2019 12.88 12.96 12.65 12.89 877,202 +0.23(+1.82%)
Aug 20, 2019 12.89 12.92 12.55 12.66 1,028,301 -0.32(-2.47%)
Aug 19, 2019 13.42 13.42 12.96 12.98 698,928 -0.22(-1.67%)
Aug 16, 2019 13.30 13.45 13.17 13.20 495,900 -0.01(-0.08%)
Aug 15, 2019 13.21 13.29 13.05 13.21 700,063 -0.02(-0.15%)
Aug 14, 2019 13.55 13.55 13.10 13.23 814,932 -0.65(-4.68%)
Aug 13, 2019 13.84 14.43 13.71 13.88 721,637 -0.04(-0.29%)
Aug 12, 2019 13.70 13.93 13.47 13.92 1,027,364 +0.26(+1.90%)
Aug 09, 2019 14.09 14.09 13.38 13.66 951,000 -0.51(-3.60%)
Aug 08, 2019 13.85 14.19 13.73 14.17 922,954 +0.41(+2.98%)
Aug 07, 2019 13.48 13.83 13.09 13.76 934,522 -0.15(-1.08%)
Aug 06, 2019 14.04 14.28 13.70 13.91 977,277 -0.06(-0.43%)
Aug 05, 2019 14.48 14.53 13.66 13.97 2,221,283 -1.14(-7.54%)
Aug 02, 2019 14.46 15.36 14.26 15.11 1,972,400 +0.48(+3.28%)
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.