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

Unisys Corp (NY: UIS )

4.990 +0.100 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 11.48 11.55 10.73 11.36 850,300 -0.24(-2.07%)
May 28, 2020 12.00 12.01 11.50 11.60 508,710 -0.16(-1.36%)
May 27, 2020 11.93 11.93 11.47 11.76 540,040 +0.12(+1.03%)
May 26, 2020 11.75 11.95 11.38 11.64 536,397 +0.40(+3.56%)
May 22, 2020 11.17 11.26 11.01 11.24 331,200 +0.16(+1.44%)
May 21, 2020 11.18 11.33 10.80 11.08 464,613 -0.13(-1.16%)
May 20, 2020 11.00 11.22 10.94 11.21 504,149 +0.39(+3.60%)
May 19, 2020 10.86 11.14 10.75 10.82 510,582 -0.05(-0.46%)
May 18, 2020 10.63 10.97 10.57 10.87 629,168 +0.68(+6.67%)
May 15, 2020 9.820 10.43 9.750 10.19 897,300 +0.35(+3.56%)
May 14, 2020 9.900 10.06 9.350 9.840 1,487,051 -0.30(-2.96%)
May 13, 2020 10.50 10.64 9.930 10.14 769,947 -0.45(-4.25%)
May 12, 2020 11.63 11.70 10.52 10.59 619,094 -0.94(-8.15%)
May 11, 2020 11.37 11.71 11.06 11.53 868,613 +0.09(+0.79%)
May 08, 2020 11.26 11.53 11.19 11.44 377,400 +0.35(+3.16%)
May 07, 2020 11.34 11.46 10.89 11.09 484,352 -0.13(-1.16%)
May 06, 2020 11.57 11.78 11.16 11.22 562,851 -0.29(-2.52%)
May 05, 2020 11.67 11.72 11.26 11.51 738,099 +0.02(+0.17%)
May 04, 2020 11.71 11.81 11.24 11.49 502,666 -0.38(-3.20%)
May 01, 2020 12.13 12.27 11.32 11.87 1,193,700 -0.72(-5.72%)
Apr 30, 2020 12.29 12.77 11.51 12.59 1,340,403 +0.04(+0.32%)
Apr 29, 2020 12.87 13.13 11.72 12.55 1,823,908 +0.33(+2.70%)
Apr 28, 2020 12.84 12.89 12.15 12.22 848,632 -0.20(-1.61%)
Apr 27, 2020 11.72 12.55 11.72 12.42 605,346 +0.71(+6.06%)
Apr 24, 2020 11.79 11.94 11.42 11.71 350,800 -0.11(-0.93%)
Apr 23, 2020 11.55 12.09 11.55 11.82 497,858 +0.31(+2.69%)
Apr 22, 2020 11.90 12.01 11.33 11.51 419,252 -0.05(-0.43%)
Apr 21, 2020 11.30 11.69 11.10 11.56 497,347 -0.02(-0.17%)
Apr 20, 2020 11.78 12.17 11.54 11.58 483,860 -0.47(-3.90%)
Apr 17, 2020 11.87 12.24 11.66 12.05 828,200 +0.56(+4.87%)
Apr 16, 2020 11.94 12.19 11.33 11.49 539,126 -0.43(-3.61%)
Apr 15, 2020 12.28 12.34 11.67 11.92 539,964 -0.82(-6.44%)
Apr 14, 2020 13.06 13.43 12.51 12.74 446,450 -0.07(-0.55%)
Apr 13, 2020 13.32 13.62 12.68 12.81 567,521 -0.55(-4.12%)
Apr 09, 2020 13.26 13.70 12.99 13.36 1,123,400 +0.46(+3.57%)
Apr 08, 2020 12.26 13.12 11.84 12.90 991,967 +0.90(+7.50%)
Apr 07, 2020 12.63 12.95 11.75 12.00 1,074,410 -0.37(-2.99%)
Apr 06, 2020 11.22 12.52 10.93 12.37 1,159,690 +1.81(+17.14%)
Apr 03, 2020 10.92 11.19 10.12 10.56 709,300 -0.42(-3.83%)
Apr 02, 2020 10.38 11.26 10.24 10.98 753,649 +0.62(+5.98%)
Apr 01, 2020 11.78 12.38 10.27 10.36 1,057,689 -1.99(-16.11%)
Mar 31, 2020 11.66 12.40 11.49 12.35 1,347,795 +0.65(+5.56%)
Mar 30, 2020 11.83 12.46 11.38 11.70 712,569 -0.03(-0.26%)
Mar 27, 2020 11.33 12.02 10.86 11.73 743,700 +0.02(+0.17%)
Mar 26, 2020 11.80 12.68 10.81 11.71 948,967 +0.36(+3.17%)
Mar 25, 2020 11.43 12.74 10.93 11.35 1,238,589 +0.01(+0.09%)
Mar 24, 2020 10.98 11.55 10.21 11.34 1,207,495 +1.01(+9.78%)
Mar 23, 2020 10.58 10.91 9.620 10.33 1,082,593 -0.20(-1.90%)
Mar 20, 2020 11.11 11.85 10.40 10.53 1,607,900 -1.04(-8.99%)
Mar 19, 2020 11.16 12.03 10.23 11.57 1,176,622 +0.24(+2.12%)
Mar 18, 2020 10.70 12.24 10.52 11.33 1,742,392 -0.16(-1.39%)
Mar 17, 2020 9.600 11.50 9.160 11.49 1,229,217 +1.99(+20.95%)
Mar 16, 2020 8.250 10.27 8.250 9.500 1,239,061 +0.12(+1.28%)
Mar 13, 2020 9.370 9.700 8.500 9.380 1,274,100 +0.79(+9.20%)
Mar 12, 2020 9.830 9.870 8.580 8.590 1,429,459 -1.92(-18.27%)
Mar 11, 2020 11.05 11.35 10.32 10.51 1,178,596 -0.97(-8.45%)
Mar 10, 2020 12.00 12.05 10.51 11.48 1,480,603 +0.06(+0.53%)
Mar 09, 2020 11.80 12.23 11.40 11.42 896,591 -1.27(-10.01%)
Mar 06, 2020 12.95 13.19 12.51 12.69 1,138,400 -0.66(-4.94%)
Mar 05, 2020 14.00 14.21 13.31 13.35 1,031,088 -0.95(-6.64%)
Mar 04, 2020 14.77 14.89 14.07 14.30 947,999 -0.19(-1.31%)
Mar 03, 2020 15.68 16.09 14.40 14.49 999,918 -1.25(-7.94%)
Mar 02, 2020 15.61 15.75 14.93 15.74 1,104,554 +0.21(+1.35%)
Feb 28, 2020 14.11 15.55 14.08 15.53 1,912,500 +0.69(+4.65%)
Feb 27, 2020 15.33 15.43 14.70 14.84 1,372,083 -0.99(-6.25%)
Feb 26, 2020 14.93 16.35 13.65 15.83 2,232,080 +0.01(+0.06%)
Feb 25, 2020 16.45 16.64 15.60 15.82 1,168,293 -0.44(-2.71%)
Feb 24, 2020 16.27 16.61 16.18 16.26 989,380 -0.80(-4.69%)
Feb 21, 2020 17.73 17.73 17.03 17.06 1,240,900 -0.79(-4.43%)
Feb 20, 2020 17.71 17.93 17.55 17.85 1,076,271 -0.04(-0.22%)
Feb 19, 2020 17.58 18.10 17.40 17.89 1,103,115 +0.40(+2.29%)
Feb 18, 2020 17.38 17.54 17.23 17.49 751,081 +0.10(+0.58%)
Feb 14, 2020 17.63 18.02 17.33 17.39 1,979,300 -0.28(-1.58%)
Feb 13, 2020 16.95 18.13 16.89 17.67 1,768,104 +0.73(+4.31%)
Feb 12, 2020 16.72 17.01 16.45 16.94 1,886,120 +0.43(+2.60%)
Feb 11, 2020 16.01 16.97 15.78 16.51 2,909,553 +0.34(+2.10%)
Feb 10, 2020 16.43 16.44 15.68 16.17 1,537,792 -0.31(-1.88%)
Feb 07, 2020 16.06 16.79 15.45 16.48 2,748,600 +0.28(+1.73%)
Feb 06, 2020 16.33 17.99 15.35 16.20 8,560,661 +5.10(+45.95%)
Feb 05, 2020 10.54 11.15 10.44 11.10 720,582 +0.80(+7.77%)
Feb 04, 2020 10.01 10.39 9.970 10.30 825,015 +0.50(+5.10%)
Feb 03, 2020 9.760 9.890 9.530 9.800 970,331 +0.09(+0.93%)
Jan 31, 2020 9.520 9.940 9.430 9.710 843,100 +0.10(+1.04%)
Jan 30, 2020 9.570 9.650 9.220 9.610 761,991 -0.15(-1.54%)
Jan 29, 2020 10.06 10.26 9.750 9.760 1,754,271 -0.30(-2.98%)
Jan 28, 2020 10.13 10.32 10.01 10.06 512,794 +0.02(+0.20%)
Jan 27, 2020 10.20 10.40 10.03 10.04 869,595 -0.54(-5.10%)
Jan 24, 2020 11.54 11.58 10.55 10.58 831,300 -0.96(-8.32%)
Jan 23, 2020 11.75 11.77 11.45 11.54 583,563 -0.27(-2.29%)
Jan 22, 2020 12.40 12.51 11.80 11.81 643,272 -0.59(-4.76%)
Jan 21, 2020 12.39 12.55 12.30 12.40 828,779 +0.07(+0.57%)
Jan 17, 2020 12.44 12.60 12.17 12.33 609,000 -0.07(-0.56%)
Jan 16, 2020 12.25 12.51 12.22 12.40 322,203 +0.17(+1.39%)
Jan 15, 2020 12.18 12.43 12.16 12.23 481,815 +0.09(+0.74%)
Jan 14, 2020 11.85 12.46 11.82 12.14 424,753 +0.24(+2.02%)
Jan 13, 2020 11.68 12.04 11.61 11.90 435,634 +0.23(+1.97%)
Jan 10, 2020 11.96 11.96 11.62 11.67 445,300 -0.25(-2.10%)
Jan 09, 2020 11.81 12.08 11.76 11.92 331,733 +0.16(+1.36%)
Jan 08, 2020 11.65 11.88 11.62 11.76 303,947 +0.10(+0.86%)
Jan 07, 2020 11.69 11.82 11.56 11.66 299,405 +0.00(+0.00%)
Jan 06, 2020 11.55 11.82 11.45 11.66 311,174 -0.11(-0.93%)
Jan 03, 2020 11.64 11.86 11.55 11.77 343,600 -0.12(-1.01%)
Jan 02, 2020 11.99 12.14 11.72 11.89 306,938 +0.03(+0.25%)
Dec 31, 2019 11.54 11.95 11.54 11.86 348,300 +0.23(+1.98%)
Dec 30, 2019 11.58 11.84 11.42 11.63 375,005 +0.01(+0.09%)
Dec 27, 2019 11.64 11.69 11.48 11.62 233,300 +0.08(+0.69%)
Dec 26, 2019 11.56 11.65 11.44 11.54 232,565 -0.02(-0.17%)
Dec 24, 2019 11.47 11.59 11.34 11.56 144,500 +0.14(+1.23%)
Dec 23, 2019 11.61 11.68 11.22 11.42 388,165 -0.15(-1.30%)
Dec 20, 2019 11.66 11.71 11.38 11.57 2,188,000 -0.04(-0.34%)
Dec 19, 2019 11.92 11.92 11.55 11.61 806,093 -0.44(-3.65%)
Dec 18, 2019 12.29 12.40 11.99 12.05 508,670 -0.21(-1.71%)
Dec 17, 2019 12.28 12.47 12.22 12.26 677,066 +0.01(+0.08%)
Dec 16, 2019 12.00 12.43 11.97 12.25 670,527 +0.33(+2.77%)
Dec 13, 2019 11.69 11.97 11.56 11.92 628,400 +0.16(+1.36%)
Dec 12, 2019 11.29 11.84 11.29 11.76 515,286 +0.50(+4.44%)
Dec 11, 2019 11.05 11.31 11.00 11.26 409,807 +0.25(+2.27%)
Dec 10, 2019 11.09 11.13 10.90 11.01 493,223 -0.15(-1.34%)
Dec 09, 2019 11.25 11.45 11.15 11.16 468,189 -0.09(-0.80%)
Dec 06, 2019 10.89 11.34 10.89 11.25 714,400 +0.40(+3.69%)
Dec 05, 2019 11.03 11.14 10.73 10.85 415,247 -0.18(-1.63%)
Dec 04, 2019 11.02 11.19 10.98 11.03 426,055 +0.08(+0.73%)
Dec 03, 2019 10.92 11.12 10.80 10.95 508,721 -0.19(-1.71%)
Dec 02, 2019 11.35 11.52 11.10 11.14 364,979 -0.24(-2.11%)
Nov 29, 2019 11.69 11.72 11.35 11.38 202,400 -0.33(-2.82%)
Nov 27, 2019 11.68 11.90 11.66 11.71 663,800 +0.11(+0.95%)
Nov 26, 2019 11.49 11.64 11.21 11.60 682,078 +0.08(+0.69%)
Nov 25, 2019 11.11 11.59 11.10 11.52 526,625 +0.40(+3.60%)
Nov 22, 2019 10.84 11.30 10.74 11.12 463,300 +0.34(+3.15%)
Nov 21, 2019 10.84 10.89 10.69 10.78 462,047 -0.05(-0.46%)
Nov 20, 2019 10.86 11.10 10.78 10.83 632,202 -0.09(-0.82%)
Nov 19, 2019 10.84 10.96 10.63 10.92 580,956 +0.06(+0.55%)
Nov 18, 2019 10.96 10.98 10.74 10.86 543,878 -0.11(-1.00%)
Nov 15, 2019 10.96 11.07 10.88 10.97 710,600 +0.06(+0.55%)
Nov 14, 2019 10.96 11.12 10.91 10.91 621,332 -0.05(-0.46%)
Nov 13, 2019 11.01 11.17 10.95 10.96 740,047 -0.15(-1.35%)
Nov 12, 2019 11.25 11.44 11.07 11.11 669,263 -0.14(-1.24%)
Nov 11, 2019 11.36 11.44 11.13 11.25 616,372 -0.29(-2.51%)
Nov 08, 2019 11.00 11.56 10.89 11.54 965,500 +0.52(+4.72%)
Nov 07, 2019 10.80 11.37 10.79 11.02 716,679 +0.28(+2.61%)
Nov 06, 2019 10.98 11.01 10.57 10.74 997,721 -0.33(-2.98%)
Nov 05, 2019 11.00 11.42 10.86 11.07 1,635,094 +0.13(+1.19%)
Nov 04, 2019 10.49 11.09 10.41 10.94 1,479,918 +0.56(+5.39%)
Nov 01, 2019 10.33 10.66 10.18 10.38 965,000 +0.12(+1.17%)
Oct 31, 2019 9.890 10.28 9.670 10.26 1,791,347 +0.37(+3.74%)
Oct 30, 2019 9.480 10.25 9.330 9.890 2,499,119 +1.40(+16.49%)
Oct 29, 2019 8.600 8.630 8.370 8.490 964,031 -0.08(-0.93%)
Oct 28, 2019 8.240 8.610 8.220 8.570 775,947 +0.43(+5.28%)
Oct 25, 2019 7.900 8.177 7.890 8.140 773,000 +0.21(+2.65%)
Oct 24, 2019 8.220 8.220 7.790 7.930 466,739 -0.20(-2.46%)
Oct 23, 2019 7.870 8.140 7.810 8.130 521,498 +0.28(+3.57%)
Oct 22, 2019 7.760 7.890 7.590 7.850 602,479 +0.11(+1.42%)
Oct 21, 2019 7.590 7.780 7.570 7.740 498,412 +0.21(+2.79%)
Oct 18, 2019 7.780 7.810 7.495 7.530 583,000 -0.28(-3.59%)
Oct 17, 2019 7.750 7.880 7.710 7.810 670,100 +0.08(+1.03%)
Oct 16, 2019 7.830 7.990 7.670 7.730 815,089 -0.17(-2.15%)
Oct 15, 2019 7.720 7.990 7.700 7.900 957,805 +0.17(+2.20%)
Oct 14, 2019 7.590 7.870 7.420 7.730 847,850 +0.12(+1.58%)
Oct 11, 2019 7.230 7.750 7.170 7.610 1,197,700 +0.60(+8.56%)
Oct 10, 2019 6.850 7.040 6.810 7.010 688,862 +0.17(+2.49%)
Oct 09, 2019 6.880 6.930 6.740 6.840 441,768 +0.00(+0.00%)
Oct 08, 2019 7.020 7.040 6.830 6.840 668,583 -0.18(-2.56%)
Oct 07, 2019 6.980 7.120 6.860 7.020 520,151 +0.08(+1.15%)
Oct 04, 2019 6.840 6.950 6.680 6.940 530,600 +0.10(+1.46%)
Oct 03, 2019 6.640 6.895 6.460 6.840 1,193,547 +0.15(+2.24%)
Oct 02, 2019 6.900 6.940 6.690 6.690 788,157 -0.28(-4.02%)
Oct 01, 2019 7.470 7.590 6.920 6.970 624,646 -0.46(-6.19%)
Sep 30, 2019 7.490 7.580 7.320 7.430 667,579 -0.03(-0.40%)
Sep 27, 2019 7.480 7.670 7.420 7.460 818,600 -0.01(-0.13%)
Sep 26, 2019 7.600 7.846 7.410 7.470 946,085 -0.07(-0.93%)
Sep 25, 2019 7.340 7.570 7.250 7.540 1,535,811 +0.18(+2.45%)
Sep 24, 2019 7.610 7.660 7.280 7.360 1,019,407 -0.21(-2.77%)
Sep 23, 2019 7.710 7.723 7.350 7.570 1,392,880 -0.23(-2.95%)
Sep 20, 2019 7.880 8.075 7.740 7.800 1,189,500 -0.09(-1.14%)
Sep 19, 2019 8.180 8.335 7.850 7.890 1,103,447 -0.29(-3.55%)
Sep 18, 2019 8.430 8.500 8.015 8.180 1,173,606 -0.22(-2.62%)
Sep 17, 2019 8.380 8.450 8.080 8.400 916,611 -0.09(-1.06%)
Sep 16, 2019 8.640 8.740 8.330 8.490 851,367 -0.20(-2.30%)
Sep 13, 2019 8.570 8.740 8.430 8.690 977,700 +0.12(+1.40%)
Sep 12, 2019 8.470 8.620 8.230 8.570 1,220,598 +0.08(+0.94%)
Sep 11, 2019 8.330 8.580 8.000 8.490 1,277,474 +0.22(+2.66%)
Sep 10, 2019 7.520 8.280 7.460 8.270 1,765,087 +0.76(+10.12%)
Sep 09, 2019 7.110 7.550 7.050 7.510 1,196,610 +0.40(+5.63%)
Sep 06, 2019 7.160 7.180 7.030 7.110 894,800 -0.05(-0.70%)
Sep 05, 2019 6.800 7.240 6.765 7.160 1,680,120 +0.44(+6.55%)
Sep 04, 2019 6.540 6.780 6.500 6.720 976,994 +0.27(+4.19%)
Sep 03, 2019 6.570 6.690 6.410 6.450 1,535,255 -0.09(-1.38%)
Aug 30, 2019 6.870 6.930 6.390 6.540 1,349,600 -0.27(-3.96%)
Aug 29, 2019 6.980 7.050 6.800 6.810 1,172,880 -0.06(-0.87%)
Aug 28, 2019 6.820 7.020 6.740 6.870 2,860,667 +0.02(+0.29%)
Aug 27, 2019 7.120 7.160 6.800 6.850 1,362,512 -0.24(-3.39%)
Aug 26, 2019 7.260 7.350 6.960 7.090 1,162,578 -0.08(-1.12%)
Aug 23, 2019 7.670 7.700 7.110 7.170 1,950,500 -0.54(-7.00%)
Aug 22, 2019 7.740 7.950 7.700 7.710 1,786,733 -0.03(-0.39%)
Aug 21, 2019 8.060 8.130 7.600 7.740 1,194,277 -0.23(-2.89%)
Aug 20, 2019 7.930 8.060 7.560 7.970 1,563,117 -0.03(-0.38%)
Aug 19, 2019 8.180 8.260 7.970 8.000 1,044,350 -0.06(-0.74%)
Aug 16, 2019 8.100 8.220 7.934 8.060 1,344,000 +0.02(+0.25%)
Aug 15, 2019 8.390 8.430 8.030 8.040 817,626 -0.38(-4.51%)
Aug 14, 2019 8.820 8.820 8.320 8.420 1,047,483 -0.58(-6.44%)
Aug 13, 2019 9.190 9.310 8.720 9.000 1,052,386 +0.04(+0.45%)
Aug 12, 2019 9.510 9.550 8.920 8.960 895,335 -0.67(-6.96%)
Aug 09, 2019 10.23 10.23 9.530 9.630 841,800 -0.72(-6.96%)
Aug 08, 2019 10.21 10.53 10.11 10.35 508,986 -0.05(-0.48%)
Aug 07, 2019 10.32 10.51 10.22 10.40 589,391 -0.02(-0.19%)
Aug 06, 2019 11.00 11.07 10.24 10.42 942,286 -0.40(-3.70%)
Aug 05, 2019 11.27 11.32 10.71 10.82 1,350,671 -0.88(-7.52%)
Aug 02, 2019 12.43 12.43 11.66 11.70 802,700 -0.80(-6.40%)
Aug 01, 2019 12.50 12.70 12.17 12.50 1,254,486 +0.11(+0.89%)
Jul 31, 2019 12.19 12.95 11.73 12.39 5,469,239 +1.86(+17.66%)
Jul 30, 2019 10.39 10.56 10.28 10.53 816,566 +0.01(+0.10%)
Jul 29, 2019 10.33 10.59 10.27 10.52 485,682 +0.16(+1.54%)
Jul 26, 2019 10.00 10.40 10.00 10.36 584,300 +0.39(+3.91%)
Jul 25, 2019 10.07 10.10 9.885 9.970 474,386 -0.13(-1.29%)
Jul 24, 2019 9.810 10.15 9.810 10.10 341,244 +0.24(+2.43%)
Jul 23, 2019 9.950 10.03 9.760 9.860 287,653 -0.03(-0.30%)
Jul 22, 2019 9.890 9.910 9.770 9.890 371,063 +0.07(+0.71%)
Jul 19, 2019 10.00 10.03 9.800 9.820 452,500 -0.18(-1.80%)
Jul 18, 2019 10.08 10.14 9.900 10.00 331,742 -0.11(-1.09%)
Jul 17, 2019 10.09 10.20 10.04 10.11 461,752 -0.01(-0.10%)
Jul 16, 2019 10.03 10.16 9.980 10.12 303,641 +0.06(+0.60%)
Jul 15, 2019 10.19 10.22 9.795 10.06 362,014 -0.11(-1.08%)
Jul 12, 2019 10.16 10.21 10.05 10.17 433,900 +0.05(+0.49%)
Jul 11, 2019 10.30 10.51 10.06 10.12 610,744 -0.16(-1.56%)
Jul 10, 2019 9.960 10.29 9.870 10.28 629,962 +0.37(+3.73%)
Jul 09, 2019 9.740 9.925 9.630 9.910 401,978 +0.10(+1.02%)
Jul 08, 2019 9.750 9.930 9.715 9.810 349,738 -0.04(-0.41%)
Jul 05, 2019 9.880 9.920 9.625 9.850 355,000 -0.13(-1.30%)
Jul 03, 2019 9.930 10.02 9.820 9.980 219,500 +0.07(+0.71%)
Jul 02, 2019 9.860 9.925 9.690 9.910 525,496 +0.04(+0.41%)
Jul 01, 2019 9.880 9.950 9.800 9.870 379,287 +0.15(+1.54%)
Jun 28, 2019 9.480 9.750 9.480 9.720 1,003,100 +0.26(+2.75%)
Jun 27, 2019 9.480 9.550 9.330 9.460 426,413 +0.00(+0.00%)
Jun 26, 2019 10.06 10.13 9.440 9.460 639,819 -0.53(-5.31%)
Jun 25, 2019 10.03 10.35 9.940 9.990 862,567 -0.05(-0.50%)
Jun 24, 2019 10.01 10.15 9.970 10.04 550,701 +0.04(+0.40%)
Jun 21, 2019 9.740 10.00 9.710 10.00 1,217,300 +0.26(+2.67%)
Jun 20, 2019 9.610 9.740 9.500 9.740 692,244 +0.24(+2.53%)
Jun 19, 2019 9.490 9.750 9.310 9.500 466,473 +0.07(+0.74%)
Jun 18, 2019 9.140 9.530 9.070 9.430 1,408,328 +0.36(+3.97%)
Jun 17, 2019 9.030 9.150 8.980 9.070 515,240 +0.04(+0.44%)
Jun 14, 2019 9.160 9.190 9.020 9.030 514,800 -0.19(-2.06%)
Jun 13, 2019 9.450 9.480 9.145 9.220 472,516 -0.16(-1.71%)
Jun 12, 2019 9.430 9.450 9.300 9.380 424,332 -0.07(-0.74%)
Jun 11, 2019 9.770 9.850 9.440 9.450 413,799 -0.18(-1.87%)
Jun 10, 2019 9.720 9.805 9.600 9.630 405,909 -0.03(-0.31%)
Jun 07, 2019 9.430 9.740 9.390 9.660 421,000 +0.23(+2.44%)
Jun 06, 2019 9.380 9.450 9.240 9.430 524,588 -0.02(-0.21%)
Jun 05, 2019 9.620 9.630 9.260 9.450 720,556 -0.12(-1.25%)
Jun 04, 2019 9.510 9.620 9.290 9.570 837,859 +0.19(+2.03%)
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.