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

Noodles & Company (NQ: NDLS )

2.150 +0.420 (+24.28%)
Official Closing Price Updated: 4:15 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 (%)
Aug 31, 2020 8.360 8.490 7.510 7.610 479,772 -0.75(-8.97%)
Aug 28, 2020 8.340 8.470 8.280 8.360 424,800 +0.12(+1.46%)
Aug 27, 2020 8.200 8.340 8.100 8.240 487,404 +0.00(+0.00%)
Aug 26, 2020 8.450 8.460 8.210 8.240 299,981 -0.21(-2.49%)
Aug 25, 2020 8.520 8.610 8.380 8.450 294,175 -0.06(-0.71%)
Aug 24, 2020 8.700 8.722 8.430 8.510 261,541 -0.14(-1.62%)
Aug 21, 2020 8.650 8.730 8.440 8.650 257,800 +0.00(+0.00%)
Aug 20, 2020 8.650 8.740 8.460 8.650 387,251 -0.06(-0.69%)
Aug 19, 2020 8.900 9.310 8.660 8.710 519,070 -0.20(-2.24%)
Aug 18, 2020 8.570 8.945 8.570 8.910 356,712 +0.26(+3.01%)
Aug 17, 2020 8.370 8.740 7.620 8.650 389,405 +0.16(+1.88%)
Aug 14, 2020 8.450 8.530 8.200 8.490 175,600 +0.10(+1.13%)
Aug 13, 2020 8.240 8.675 8.220 8.395 380,663 +0.15(+1.88%)
Aug 12, 2020 8.130 8.330 8.050 8.240 240,832 +0.21(+2.62%)
Aug 11, 2020 7.900 8.320 7.900 8.030 379,149 +0.16(+2.03%)
Aug 10, 2020 7.490 7.960 7.257 7.870 322,868 +0.44(+5.92%)
Aug 07, 2020 7.200 7.890 7.110 7.430 451,200 -0.02(-0.27%)
Aug 06, 2020 7.030 7.530 6.920 7.450 303,600 +0.46(+6.58%)
Aug 05, 2020 6.990 7.100 6.860 6.990 144,380 +0.09(+1.30%)
Aug 04, 2020 6.780 7.040 6.700 6.900 133,074 +0.10(+1.47%)
Aug 03, 2020 6.940 6.940 6.640 6.800 179,949 -0.15(-2.16%)
Jul 31, 2020 7.160 7.160 6.820 6.950 207,600 -0.27(-3.74%)
Jul 30, 2020 7.100 7.220 6.920 7.220 235,522 +0.02(+0.28%)
Jul 29, 2020 6.540 7.240 6.520 7.200 420,466 +0.70(+10.77%)
Jul 28, 2020 6.560 6.590 6.430 6.500 125,347 -0.07(-1.07%)
Jul 27, 2020 6.620 6.870 6.540 6.570 135,208 -0.05(-0.76%)
Jul 24, 2020 6.440 6.680 6.350 6.620 208,900 +0.17(+2.64%)
Jul 23, 2020 6.450 6.570 6.360 6.450 186,775 +0.03(+0.47%)
Jul 22, 2020 6.200 6.610 6.200 6.420 200,362 +0.17(+2.72%)
Jul 21, 2020 6.080 6.310 6.080 6.250 315,152 +0.25(+4.17%)
Jul 20, 2020 5.880 6.000 5.790 6.000 99,294 +0.09(+1.52%)
Jul 17, 2020 5.930 6.045 5.820 5.910 136,700 -0.06(-1.01%)
Jul 16, 2020 5.980 5.990 5.785 5.970 146,729 -0.07(-1.16%)
Jul 15, 2020 5.780 6.130 5.730 6.040 316,319 +0.45(+8.05%)
Jul 14, 2020 5.600 5.760 5.450 5.590 180,767 +0.02(+0.36%)
Jul 13, 2020 5.680 5.850 5.530 5.570 231,799 -0.03(-0.54%)
Jul 10, 2020 5.580 5.700 5.440 5.600 185,400 -0.01(-0.18%)
Jul 09, 2020 5.810 5.850 5.610 5.610 222,109 -0.22(-3.77%)
Jul 08, 2020 6.010 6.020 5.760 5.830 146,206 -0.21(-3.40%)
Jul 07, 2020 6.090 6.250 5.990 6.035 190,052 -0.12(-2.03%)
Jul 06, 2020 6.140 6.270 6.050 6.160 178,717 +0.16(+2.67%)
Jul 02, 2020 6.240 6.370 5.900 6.000 245,200 -0.10(-1.64%)
Jul 01, 2020 6.020 6.260 5.970 6.100 166,427 +0.05(+0.83%)
Jun 30, 2020 5.980 6.070 5.880 6.050 241,773 +0.03(+0.50%)
Jun 29, 2020 5.740 6.190 5.635 6.020 339,306 +0.38(+6.74%)
Jun 26, 2020 5.770 5.800 5.580 5.640 884,600 -0.17(-2.93%)
Jun 25, 2020 5.700 5.890 5.540 5.810 248,103 +0.05(+0.87%)
Jun 24, 2020 6.080 6.180 5.670 5.760 293,620 -0.43(-6.95%)
Jun 23, 2020 5.820 6.300 5.790 6.190 333,429 +0.48(+8.41%)
Jun 22, 2020 5.750 5.820 5.690 5.710 253,916 -0.07(-1.13%)
Jun 19, 2020 5.980 6.280 5.750 5.775 469,100 -0.06(-1.11%)
Jun 18, 2020 5.410 5.870 5.160 5.840 546,483 +0.66(+12.74%)
Jun 17, 2020 5.320 5.320 5.140 5.180 258,024 -0.16(-3.00%)
Jun 16, 2020 6.060 6.060 5.290 5.340 511,257 -0.18(-3.26%)
Jun 15, 2020 5.400 5.670 5.299 5.520 306,592 -0.12(-2.21%)
Jun 12, 2020 5.680 5.820 5.450 5.645 202,700 +0.27(+5.12%)
Jun 11, 2020 5.510 5.610 5.200 5.370 499,820 -0.53(-8.98%)
Jun 10, 2020 6.190 6.190 5.860 5.900 585,436 -0.17(-2.80%)
Jun 09, 2020 6.500 6.500 5.970 6.070 342,270 -0.58(-8.79%)
Jun 08, 2020 7.020 7.070 6.570 6.655 388,936 -0.19(-2.85%)
Jun 05, 2020 6.580 7.410 6.580 6.850 572,200 +0.50(+7.87%)
Jun 04, 2020 6.230 6.470 6.180 6.350 359,641 +0.13(+2.09%)
Jun 03, 2020 6.190 6.461 6.080 6.220 695,056 +0.17(+2.81%)
Jun 02, 2020 6.040 6.180 5.855 6.050 858,945 +0.06(+1.00%)
Jun 01, 2020 5.890 6.070 5.860 5.990 456,205 +0.13(+2.22%)
May 29, 2020 5.580 5.980 5.540 5.860 478,300 +0.21(+3.72%)
May 28, 2020 5.610 6.100 5.470 5.650 369,330 +0.15(+2.73%)
May 27, 2020 5.420 5.550 5.210 5.500 436,216 +0.28(+5.36%)
May 26, 2020 5.330 5.347 5.120 5.220 507,826 +0.15(+2.96%)
May 22, 2020 5.150 5.170 4.970 5.070 168,600 -0.06(-1.17%)
May 21, 2020 5.020 5.260 5.010 5.130 354,335 +0.14(+2.81%)
May 20, 2020 4.940 5.050 4.850 4.990 373,671 +0.20(+4.18%)
May 19, 2020 4.800 5.020 4.650 4.790 297,744 -0.01(-0.21%)
May 18, 2020 4.700 4.940 4.690 4.800 438,098 +0.37(+8.35%)
May 15, 2020 4.620 4.820 4.360 4.430 629,000 -0.19(-4.11%)
May 14, 2020 4.690 4.840 4.400 4.620 338,599 -0.06(-1.28%)
May 13, 2020 4.940 5.000 4.470 4.680 403,425 -0.33(-6.59%)
May 12, 2020 4.930 5.190 4.800 5.010 400,942 +0.07(+1.42%)
May 11, 2020 4.800 4.974 4.560 4.940 680,487 +0.06(+1.23%)
May 08, 2020 4.670 4.970 4.540 4.880 583,200 +0.35(+7.73%)
May 07, 2020 4.510 4.840 4.215 4.530 1,363,432 -0.09(-1.95%)
May 06, 2020 4.740 4.890 4.530 4.620 428,689 -0.10(-2.12%)
May 05, 2020 5.380 5.380 4.630 4.720 656,724 -0.55(-10.44%)
May 04, 2020 5.360 5.390 5.180 5.270 161,580 -0.08(-1.50%)
May 01, 2020 6.030 6.030 5.260 5.350 428,800 -0.90(-14.40%)
Apr 30, 2020 6.120 6.530 5.940 6.250 416,798 -0.10(-1.57%)
Apr 29, 2020 5.980 6.580 5.980 6.350 612,440 +0.56(+9.67%)
Apr 28, 2020 5.650 6.010 5.630 5.790 415,883 +0.35(+6.43%)
Apr 27, 2020 5.280 5.580 5.250 5.440 232,352 +0.29(+5.63%)
Apr 24, 2020 5.330 5.480 5.100 5.150 173,800 -0.12(-2.28%)
Apr 23, 2020 5.680 5.680 5.210 5.270 200,901 -0.16(-2.95%)
Apr 22, 2020 5.500 5.500 5.040 5.430 273,039 +0.29(+5.64%)
Apr 21, 2020 5.000 5.300 5.000 5.140 330,741 +0.04(+0.78%)
Apr 20, 2020 5.060 5.235 5.030 5.100 217,779 -0.12(-2.30%)
Apr 17, 2020 5.400 5.570 5.150 5.220 446,400 +0.13(+2.55%)
Apr 16, 2020 5.110 5.140 4.620 5.090 360,789 +0.08(+1.60%)
Apr 15, 2020 4.980 5.070 4.660 5.010 237,897 -0.21(-4.02%)
Apr 14, 2020 5.270 5.590 5.010 5.220 374,607 +0.09(+1.75%)
Apr 13, 2020 5.750 5.780 4.790 5.130 415,680 -0.60(-10.47%)
Apr 09, 2020 4.720 5.760 4.720 5.730 704,700 +1.22(+27.05%)
Apr 08, 2020 4.200 4.530 4.010 4.510 368,028 +0.39(+9.47%)
Apr 07, 2020 4.270 4.530 3.930 4.120 532,674 +0.20(+5.10%)
Apr 06, 2020 3.610 4.110 3.570 3.920 550,645 +0.51(+14.96%)
Apr 03, 2020 3.410 3.460 3.140 3.410 469,100 -0.01(-0.29%)
Apr 02, 2020 3.770 3.770 3.400 3.420 472,732 -0.24(-6.56%)
Apr 01, 2020 4.600 4.600 3.600 3.660 711,228 -1.05(-22.29%)
Mar 31, 2020 4.680 4.785 4.390 4.710 372,566 +0.03(+0.64%)
Mar 30, 2020 5.170 5.170 4.610 4.680 299,475 -0.48(-9.30%)
Mar 27, 2020 5.400 5.430 4.940 5.160 479,600 -0.39(-7.03%)
Mar 26, 2020 5.470 5.990 5.380 5.550 582,604 +0.17(+3.16%)
Mar 25, 2020 4.930 5.700 4.930 5.380 578,557 +0.48(+9.80%)
Mar 24, 2020 4.160 4.940 4.154 4.900 564,856 +0.96(+24.37%)
Mar 23, 2020 3.970 4.010 3.370 3.940 484,139 +0.10(+2.60%)
Mar 20, 2020 3.910 4.300 3.600 3.840 899,000 +0.02(+0.52%)
Mar 19, 2020 4.000 4.070 3.730 3.820 485,341 -0.19(-4.74%)
Mar 18, 2020 4.620 4.770 4.000 4.010 621,658 -0.80(-16.63%)
Mar 17, 2020 5.320 5.530 4.150 4.810 910,520 -0.42(-8.03%)
Mar 16, 2020 4.670 5.320 4.480 5.230 634,151 -0.43(-7.60%)
Mar 13, 2020 5.050 5.690 4.800 5.660 713,500 +0.82(+16.94%)
Mar 12, 2020 5.000 5.110 4.520 4.840 446,801 -0.55(-10.20%)
Mar 11, 2020 5.950 6.000 5.240 5.390 423,893 -0.74(-12.07%)
Mar 10, 2020 6.340 6.400 5.830 6.130 591,508 +0.03(+0.49%)
Mar 09, 2020 6.320 6.730 5.750 6.100 476,022 -0.76(-11.08%)
Mar 06, 2020 7.090 7.230 6.670 6.860 438,600 -0.38(-5.25%)
Mar 05, 2020 7.650 7.650 7.150 7.240 368,498 -0.51(-6.58%)
Mar 04, 2020 7.840 7.950 7.545 7.750 353,356 +0.01(+0.13%)
Mar 03, 2020 7.960 8.160 7.510 7.740 500,693 -0.14(-1.78%)
Mar 02, 2020 8.200 8.240 7.660 7.880 906,600 -0.24(-2.96%)
Feb 28, 2020 8.030 8.200 7.815 8.120 693,700 -0.08(-0.98%)
Feb 27, 2020 8.250 9.060 7.940 8.200 1,044,879 +0.28(+3.54%)
Feb 26, 2020 8.210 8.330 7.360 7.920 787,918 -0.29(-3.53%)
Feb 25, 2020 8.390 8.510 8.050 8.210 401,207 -0.18(-2.15%)
Feb 24, 2020 8.370 8.560 8.320 8.390 321,510 -0.29(-3.34%)
Feb 21, 2020 8.650 8.730 8.460 8.680 440,000 +0.02(+0.23%)
Feb 20, 2020 8.510 8.965 8.510 8.660 332,382 +0.14(+1.64%)
Feb 19, 2020 8.530 8.650 8.330 8.520 318,994 +0.00(+0.00%)
Feb 18, 2020 8.740 8.850 8.250 8.520 475,009 -0.21(-2.41%)
Feb 14, 2020 8.380 9.000 8.330 8.730 931,000 +0.51(+6.20%)
Feb 13, 2020 8.130 8.310 8.010 8.220 160,440 +0.02(+0.24%)
Feb 12, 2020 7.830 8.340 7.830 8.200 438,064 +0.43(+5.53%)
Feb 11, 2020 7.740 7.990 7.600 7.770 367,226 +0.07(+0.91%)
Feb 10, 2020 7.850 7.920 7.600 7.700 206,147 -0.18(-2.28%)
Feb 07, 2020 7.950 8.067 7.750 7.880 361,300 -0.07(-0.88%)
Feb 06, 2020 7.940 8.010 7.737 7.950 538,367 +0.04(+0.51%)
Feb 05, 2020 7.540 8.000 7.510 7.910 508,484 +0.43(+5.75%)
Feb 04, 2020 7.310 7.800 7.240 7.480 581,985 +0.30(+4.18%)
Feb 03, 2020 7.140 7.330 7.070 7.180 304,225 +0.04(+0.56%)
Jan 31, 2020 7.250 7.270 7.010 7.140 304,200 -0.11(-1.52%)
Jan 30, 2020 7.090 7.330 7.040 7.250 271,639 +0.07(+0.97%)
Jan 29, 2020 7.340 7.380 7.110 7.180 308,851 -0.10(-1.37%)
Jan 28, 2020 7.000 7.330 7.000 7.280 465,869 +0.31(+4.45%)
Jan 27, 2020 6.900 7.110 6.882 6.970 367,182 -0.03(-0.36%)
Jan 24, 2020 7.200 7.320 6.950 6.995 476,400 -0.05(-0.78%)
Jan 23, 2020 7.070 7.100 6.940 7.050 409,058 -0.04(-0.56%)
Jan 22, 2020 7.040 7.322 6.935 7.090 349,318 +0.06(+0.85%)
Jan 21, 2020 7.010 7.065 6.890 7.030 296,999 +0.06(+0.86%)
Jan 17, 2020 6.980 7.030 6.900 6.970 493,700 +0.04(+0.58%)
Jan 16, 2020 6.950 7.060 6.850 6.930 634,903 +0.06(+0.87%)
Jan 15, 2020 6.440 6.980 6.440 6.870 615,321 +0.41(+6.35%)
Jan 14, 2020 6.210 6.570 6.200 6.460 352,476 +0.23(+3.69%)
Jan 13, 2020 6.100 6.250 6.030 6.230 348,952 +0.19(+3.15%)
Jan 10, 2020 6.160 6.190 5.980 6.040 231,400 -0.11(-1.79%)
Jan 09, 2020 5.750 6.225 5.701 6.150 804,229 +0.39(+6.77%)
Jan 08, 2020 5.770 6.000 5.700 5.760 358,019 +0.03(+0.52%)
Jan 07, 2020 5.950 6.010 5.670 5.730 553,077 -0.23(-3.86%)
Jan 06, 2020 5.450 6.050 5.450 5.960 660,131 +0.46(+8.36%)
Jan 03, 2020 5.330 5.530 5.300 5.500 191,200 +0.10(+1.85%)
Jan 02, 2020 5.550 5.600 5.385 5.400 182,250 -0.14(-2.53%)
Dec 31, 2019 5.440 5.610 5.440 5.540 287,200 +0.10(+1.84%)
Dec 30, 2019 5.380 5.540 5.350 5.440 580,896 -0.11(-1.98%)
Dec 27, 2019 5.570 5.650 5.480 5.550 390,700 -0.02(-0.36%)
Dec 26, 2019 5.540 5.630 5.400 5.570 118,288 +0.03(+0.54%)
Dec 24, 2019 5.400 5.560 5.400 5.540 109,600 +0.11(+2.03%)
Dec 23, 2019 5.550 5.550 5.360 5.430 241,540 -0.12(-2.16%)
Dec 20, 2019 5.600 5.660 5.460 5.550 300,000 -0.05(-0.89%)
Dec 19, 2019 5.720 5.770 5.560 5.600 198,921 -0.13(-2.27%)
Dec 18, 2019 5.590 5.810 5.580 5.730 253,934 +0.15(+2.69%)
Dec 17, 2019 5.550 5.610 5.380 5.580 581,100 +0.04(+0.72%)
Dec 16, 2019 5.630 5.690 5.510 5.540 248,013 -0.09(-1.60%)
Dec 13, 2019 5.650 5.690 5.560 5.630 271,000 +0.00(+0.00%)
Dec 12, 2019 5.730 5.830 5.600 5.630 322,611 -0.09(-1.57%)
Dec 11, 2019 5.750 5.805 5.630 5.720 310,211 +0.01(+0.18%)
Dec 10, 2019 5.780 5.840 5.610 5.710 304,904 -0.07(-1.21%)
Dec 09, 2019 5.820 5.870 5.760 5.780 243,107 -0.02(-0.34%)
Dec 06, 2019 6.100 6.120 5.660 5.800 454,500 -0.27(-4.45%)
Dec 05, 2019 6.080 6.170 6.020 6.070 319,939 +0.02(+0.33%)
Dec 04, 2019 6.160 6.230 6.050 6.050 305,200 -0.04(-0.66%)
Dec 03, 2019 6.130 6.200 6.025 6.090 319,232 -0.11(-1.77%)
Dec 02, 2019 6.350 6.380 6.100 6.200 239,056 -0.10(-1.59%)
Nov 29, 2019 6.230 6.490 6.190 6.300 178,100 +0.05(+0.80%)
Nov 27, 2019 6.080 6.320 6.080 6.250 231,400 +0.18(+2.97%)
Nov 26, 2019 6.010 6.465 5.990 6.070 743,535 +0.05(+0.83%)
Nov 25, 2019 5.900 6.160 5.870 6.020 427,632 +0.21(+3.61%)
Nov 22, 2019 5.790 5.820 5.650 5.810 215,800 +0.06(+1.04%)
Nov 21, 2019 5.750 5.840 5.690 5.750 240,565 -0.02(-0.35%)
Nov 20, 2019 5.630 5.790 5.580 5.770 239,220 +0.08(+1.41%)
Nov 19, 2019 5.490 5.810 5.450 5.690 268,771 +0.19(+3.45%)
Nov 18, 2019 5.840 5.910 5.480 5.500 385,040 -0.33(-5.66%)
Nov 15, 2019 5.950 5.950 5.730 5.830 256,900 -0.05(-0.85%)
Nov 14, 2019 6.210 6.280 5.690 5.880 444,833 -0.40(-6.37%)
Nov 13, 2019 6.220 6.370 6.060 6.280 398,518 +0.06(+0.96%)
Nov 12, 2019 5.950 6.250 5.920 6.220 500,192 +0.27(+4.54%)
Nov 11, 2019 5.600 5.970 5.580 5.950 462,423 +0.29(+5.12%)
Nov 08, 2019 6.340 6.340 5.120 5.660 902,200 +0.09(+1.62%)
Nov 07, 2019 5.370 5.620 5.278 5.570 483,812 +0.24(+4.50%)
Nov 06, 2019 5.500 5.500 5.320 5.330 240,094 -0.18(-3.27%)
Nov 05, 2019 5.460 5.610 5.400 5.510 287,982 +0.03(+0.55%)
Nov 04, 2019 5.470 5.600 5.440 5.480 362,260 +0.05(+0.92%)
Nov 01, 2019 5.340 5.500 5.260 5.430 274,500 +0.10(+1.88%)
Oct 31, 2019 5.110 5.390 5.110 5.330 263,426 +0.20(+3.90%)
Oct 30, 2019 5.300 5.350 5.100 5.130 234,974 -0.19(-3.57%)
Oct 29, 2019 5.270 5.400 5.130 5.320 246,654 +0.01(+0.19%)
Oct 28, 2019 4.920 5.350 4.900 5.310 392,593 +0.38(+7.71%)
Oct 25, 2019 4.780 4.930 4.700 4.930 675,200 +0.17(+3.57%)
Oct 24, 2019 4.900 4.960 4.730 4.760 277,055 -0.14(-2.86%)
Oct 23, 2019 4.930 4.970 4.850 4.900 194,093 -0.04(-0.81%)
Oct 22, 2019 4.980 5.010 4.870 4.940 224,545 -0.08(-1.59%)
Oct 21, 2019 5.100 5.140 4.900 5.020 276,608 -0.01(-0.20%)
Oct 18, 2019 5.140 5.150 4.990 5.030 261,000 -0.16(-3.08%)
Oct 17, 2019 5.070 5.280 5.010 5.190 346,198 +0.14(+2.77%)
Oct 16, 2019 4.800 5.050 4.800 5.050 234,836 +0.22(+4.55%)
Oct 15, 2019 4.850 5.000 4.700 4.830 324,578 -0.06(-1.23%)
Oct 14, 2019 4.950 5.000 4.700 4.890 343,337 -0.07(-1.41%)
Oct 11, 2019 4.890 5.230 4.860 4.960 535,000 +0.15(+3.12%)
Oct 10, 2019 4.790 4.860 4.450 4.810 781,150 +0.07(+1.48%)
Oct 09, 2019 5.250 5.350 4.710 4.740 629,654 -0.51(-9.71%)
Oct 08, 2019 5.200 5.335 5.120 5.250 293,672 -0.04(-0.76%)
Oct 07, 2019 5.240 5.360 5.195 5.290 186,088 +0.01(+0.19%)
Oct 04, 2019 5.250 5.355 5.130 5.280 308,200 +0.01(+0.19%)
Oct 03, 2019 5.400 5.430 5.170 5.270 284,218 -0.13(-2.41%)
Oct 02, 2019 5.580 5.620 5.260 5.400 270,952 -0.23(-4.09%)
Oct 01, 2019 5.660 5.780 5.520 5.630 312,003 -0.03(-0.53%)
Sep 30, 2019 5.510 5.730 5.410 5.660 296,167 +0.17(+3.10%)
Sep 27, 2019 5.620 5.760 5.450 5.490 380,000 -0.15(-2.66%)
Sep 26, 2019 5.910 6.630 5.560 5.640 396,588 -0.17(-2.93%)
Sep 25, 2019 5.730 5.933 5.610 5.810 331,959 +0.11(+1.93%)
Sep 24, 2019 5.960 5.990 5.650 5.700 468,521 -0.23(-3.88%)
Sep 23, 2019 5.890 5.970 5.850 5.930 184,840 +0.01(+0.17%)
Sep 20, 2019 5.890 5.960 5.800 5.920 695,500 +0.00(+0.00%)
Sep 19, 2019 6.000 6.000 5.810 5.920 264,507 -0.07(-1.17%)
Sep 18, 2019 6.090 6.200 5.940 5.990 314,023 -0.12(-1.96%)
Sep 17, 2019 6.290 6.400 6.080 6.110 188,929 -0.22(-3.48%)
Sep 16, 2019 6.220 6.460 6.220 6.330 281,371 +0.10(+1.61%)
Sep 13, 2019 6.220 6.420 6.170 6.230 244,800 +0.08(+1.30%)
Sep 12, 2019 6.400 6.420 6.060 6.150 257,202 -0.28(-4.35%)
Sep 11, 2019 6.190 6.470 6.090 6.430 326,636 +0.23(+3.71%)
Sep 10, 2019 6.020 6.270 6.000 6.200 303,556 +0.14(+2.31%)
Sep 09, 2019 5.890 6.110 5.852 6.060 205,273 +0.18(+3.06%)
Sep 06, 2019 5.840 6.174 5.810 5.880 410,700 +0.08(+1.38%)
Sep 05, 2019 5.820 5.950 5.320 5.800 909,753 -0.01(-0.17%)
Sep 04, 2019 5.800 5.990 5.790 5.810 384,647 +0.03(+0.52%)
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.